ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
211270/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160911,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11390,220,2,1.97,357326430,31565,73.57,11250,11410,11200,14520,7820,11170,11320.34,0.84,0,6454,11476,11322,11016,10862,10556,11400,10940,75,3350,500,8260,10,1,15082304,1718,16.48,1.53,12,0.21,691.00,7441.00,20500,20240516,-44.44,9600,20240909,18.65,15570,-26.85,20250124,10050,13.33,20250409,20500,-44.44,20240516,9600,18.65,20240909,3.68,Y,211270,500,75 억,,127340,N,N,3125,N,00,N
20250414,150920,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11390,220,2,1.97,348583980,30797,71.78,11250,11410,11200,14520,7820,11170,11318.76,0.84,0,6857,11476,11322,11016,10862,10556,11400,10940,75,3350,500,8260,10,1,15082304,1718,16.48,1.53,12,0.20,691.00,7441.00,20500,20240516,-44.44,9600,20240909,18.65,15570,-26.85,20250124,10050,13.33,20250409,20500,-44.44,20240516,9600,18.65,20240909,3.68,Y,211270,500,75 억,,127340,N,N,5759,N,00,N
20250414,140919,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11380,210,2,1.88,330887940,29243,68.15,11250,11400,11200,14520,7820,11170,11315.12,0.84,0,6618,11476,11322,11016,10862,10556,11400,10940,75,3350,500,8260,10,1,15082304,1716,16.47,1.53,12,0.19,691.00,7441.00,20500,20240516,-44.49,9600,20240909,18.54,15570,-26.91,20250124,10050,13.23,20250409,20500,-44.49,20240516,9600,18.54,20240909,3.68,Y,211270,500,75 억,,127340,N,N,5759,N,00,N
20250414,130916,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11360,190,2,1.70,317589940,28073,65.43,11250,11400,11200,14520,7820,11170,11313.00,0.84,0,6424,11476,11322,11016,10862,10556,11400,10940,75,3350,500,8260,10,1,15082304,1713,16.44,1.53,12,0.19,691.00,7441.00,20500,20240516,-44.59,9600,20240909,18.33,15570,-27.04,20250124,10050,13.03,20250409,20500,-44.59,20240516,9600,18.33,20240909,3.68,Y,211270,500,75 억,,127340,N,N,5759,N,00,N
20250414,120919,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11350,180,2,1.61,286778665,25359,59.10,11250,11400,11200,14520,7820,11170,11308.75,0.84,0,6749,11476,11322,11016,10862,10556,11400,10940,75,3350,500,8260,10,1,15082304,1712,16.43,1.53,12,0.17,691.00,7441.00,20500,20240516,-44.63,9600,20240909,18.23,15570,-27.10,20250124,10050,12.94,20250409,20500,-44.63,20240516,9600,18.23,20240909,3.68,Y,211270,500,75 억,,127340,N,N,5759,N,00,N
20250414,110914,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11300,130,2,1.16,264369820,23378,54.49,11250,11400,11200,14520,7820,11170,11308.49,0.84,0,6384,11476,11322,11016,10862,10556,11400,10940,75,3350,500,8260,10,1,15082304,1704,16.35,1.52,12,0.16,691.00,7441.00,20500,20240516,-44.88,9600,20240909,17.71,15570,-27.42,20250124,10050,12.44,20250409,20500,-44.88,20240516,9600,17.71,20240909,3.68,Y,211270,500,75 억,,127340,N,N,5759,N,00,N
20250414,100916,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11340,170,2,1.52,189970540,16823,39.21,11250,11400,11200,14520,7820,11170,11292.31,0.84,0,4710,11476,11322,11016,10862,10556,11400,10940,75,3350,500,8260,10,1,15082304,1710,16.41,1.52,12,0.11,691.00,7441.00,20500,20240516,-44.68,9600,20240909,18.12,15570,-27.17,20250124,10050,12.84,20250409,20500,-44.68,20240516,9600,18.12,20240909,3.68,Y,211270,500,75 억,,127340,N,N,5759,N,00,N
20250414,090917,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11260,90,2,0.81,34125020,3024,7.05,11250,11320,11230,14520,7820,11170,11284.73,0.84,0,492,11476,11322,11016,10862,10556,11400,10940,75,3350,500,8260,10,1,15082304,1698,16.30,1.51,12,0.02,691.00,7441.00,20500,20240516,-45.07,9600,20240909,17.29,15570,-27.68,20250124,10050,12.04,20250409,20500,-45.07,20240516,9600,17.29,20240909,3.68,Y,211270,500,75 억,,127340,N,N,5759,N,00,N
20250411,160907,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11170,290,2,2.67,471698825,42907,66.94,10710,11170,10710,14140,7620,10880,10993.10,0.83,0,-4198,11106,10992,10776,10662,10446,11050,10720,75,3260,500,8050,10,1,15082304,1685,16.16,1.50,12,0.28,691.00,7441.00,20500,20240516,-45.51,9600,20240909,16.35,15570,-28.26,20250124,10050,11.14,20250409,20500,-45.51,20240516,9600,16.35,20240909,3.72,Y,211270,500,75 억,,125794,N,N,5759,N,00,N
20250411,150916,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11140,260,2,2.39,428741415,39059,60.94,10710,11170,10710,14140,7620,10880,10976.76,0.83,0,-5051,11106,10992,10776,10662,10446,11050,10720,75,3260,500,8050,10,1,15082304,1680,16.12,1.50,12,0.26,691.00,7441.00,20500,20240516,-45.66,9600,20240909,16.04,15570,-28.45,20250124,10050,10.85,20250409,20500,-45.66,20240516,9600,16.04,20240909,3.72,Y,211270,500,75 억,,125794,N,N,4357,N,00,N
20250411,140914,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,11110,230,2,2.11,351103240,32085,50.06,10710,11170,10710,14140,7620,10880,10942.91,0.83,0,-4207,11106,10992,10776,10662,10446,11050,10720,75,3260,500,8050,10,1,15082304,1676,16.08,1.49,12,0.21,691.00,7441.00,20500,20240516,-45.80,9600,20240909,15.73,15570,-28.64,20250124,10050,10.55,20250409,20500,-45.80,20240516,9600,15.73,20240909,3.72,Y,211270,500,75 억,,125794,N,N,4357,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160911 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11390 220 2 1.97 357326430 31565 73.57 11250 11410 11200 14520 7820 11170 11320.34 0.84 0 6454 11476 11322 11016 10862 10556 11400 10940 75 3350 500 8260 10 1 15082304 1718 16.48 1.53 12 0.21 691.00 7441.00 20500 20240516 -44.44 9600 20240909 18.65 15570 -26.85 20250124 10050 13.33 20250409 20500 -44.44 20240516 9600 18.65 20240909 3.68 Y 211270 500 75 억 127340 N N 3125 N 00 N
3 20250414 150920 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11390 220 2 1.97 348583980 30797 71.78 11250 11410 11200 14520 7820 11170 11318.76 0.84 0 6857 11476 11322 11016 10862 10556 11400 10940 75 3350 500 8260 10 1 15082304 1718 16.48 1.53 12 0.20 691.00 7441.00 20500 20240516 -44.44 9600 20240909 18.65 15570 -26.85 20250124 10050 13.33 20250409 20500 -44.44 20240516 9600 18.65 20240909 3.68 Y 211270 500 75 억 127340 N N 5759 N 00 N
4 20250414 140919 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11380 210 2 1.88 330887940 29243 68.15 11250 11400 11200 14520 7820 11170 11315.12 0.84 0 6618 11476 11322 11016 10862 10556 11400 10940 75 3350 500 8260 10 1 15082304 1716 16.47 1.53 12 0.19 691.00 7441.00 20500 20240516 -44.49 9600 20240909 18.54 15570 -26.91 20250124 10050 13.23 20250409 20500 -44.49 20240516 9600 18.54 20240909 3.68 Y 211270 500 75 억 127340 N N 5759 N 00 N
5 20250414 130916 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11360 190 2 1.70 317589940 28073 65.43 11250 11400 11200 14520 7820 11170 11313.00 0.84 0 6424 11476 11322 11016 10862 10556 11400 10940 75 3350 500 8260 10 1 15082304 1713 16.44 1.53 12 0.19 691.00 7441.00 20500 20240516 -44.59 9600 20240909 18.33 15570 -27.04 20250124 10050 13.03 20250409 20500 -44.59 20240516 9600 18.33 20240909 3.68 Y 211270 500 75 억 127340 N N 5759 N 00 N
6 20250414 120919 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11350 180 2 1.61 286778665 25359 59.10 11250 11400 11200 14520 7820 11170 11308.75 0.84 0 6749 11476 11322 11016 10862 10556 11400 10940 75 3350 500 8260 10 1 15082304 1712 16.43 1.53 12 0.17 691.00 7441.00 20500 20240516 -44.63 9600 20240909 18.23 15570 -27.10 20250124 10050 12.94 20250409 20500 -44.63 20240516 9600 18.23 20240909 3.68 Y 211270 500 75 억 127340 N N 5759 N 00 N
7 20250414 110914 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11300 130 2 1.16 264369820 23378 54.49 11250 11400 11200 14520 7820 11170 11308.49 0.84 0 6384 11476 11322 11016 10862 10556 11400 10940 75 3350 500 8260 10 1 15082304 1704 16.35 1.52 12 0.16 691.00 7441.00 20500 20240516 -44.88 9600 20240909 17.71 15570 -27.42 20250124 10050 12.44 20250409 20500 -44.88 20240516 9600 17.71 20240909 3.68 Y 211270 500 75 억 127340 N N 5759 N 00 N
8 20250414 100916 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11340 170 2 1.52 189970540 16823 39.21 11250 11400 11200 14520 7820 11170 11292.31 0.84 0 4710 11476 11322 11016 10862 10556 11400 10940 75 3350 500 8260 10 1 15082304 1710 16.41 1.52 12 0.11 691.00 7441.00 20500 20240516 -44.68 9600 20240909 18.12 15570 -27.17 20250124 10050 12.84 20250409 20500 -44.68 20240516 9600 18.12 20240909 3.68 Y 211270 500 75 억 127340 N N 5759 N 00 N
9 20250414 090917 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11260 90 2 0.81 34125020 3024 7.05 11250 11320 11230 14520 7820 11170 11284.73 0.84 0 492 11476 11322 11016 10862 10556 11400 10940 75 3350 500 8260 10 1 15082304 1698 16.30 1.51 12 0.02 691.00 7441.00 20500 20240516 -45.07 9600 20240909 17.29 15570 -27.68 20250124 10050 12.04 20250409 20500 -45.07 20240516 9600 17.29 20240909 3.68 Y 211270 500 75 억 127340 N N 5759 N 00 N
10 20250411 160907 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11170 290 2 2.67 471698825 42907 66.94 10710 11170 10710 14140 7620 10880 10993.10 0.83 0 -4198 11106 10992 10776 10662 10446 11050 10720 75 3260 500 8050 10 1 15082304 1685 16.16 1.50 12 0.28 691.00 7441.00 20500 20240516 -45.51 9600 20240909 16.35 15570 -28.26 20250124 10050 11.14 20250409 20500 -45.51 20240516 9600 16.35 20240909 3.72 Y 211270 500 75 억 125794 N N 5759 N 00 N
11 20250411 150916 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11140 260 2 2.39 428741415 39059 60.94 10710 11170 10710 14140 7620 10880 10976.76 0.83 0 -5051 11106 10992 10776 10662 10446 11050 10720 75 3260 500 8050 10 1 15082304 1680 16.12 1.50 12 0.26 691.00 7441.00 20500 20240516 -45.66 9600 20240909 16.04 15570 -28.45 20250124 10050 10.85 20250409 20500 -45.66 20240516 9600 16.04 20240909 3.72 Y 211270 500 75 억 125794 N N 4357 N 00 N
12 20250411 140914 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 11110 230 2 2.11 351103240 32085 50.06 10710 11170 10710 14140 7620 10880 10942.91 0.83 0 -4207 11106 10992 10776 10662 10446 11050 10720 75 3260 500 8050 10 1 15082304 1676 16.08 1.49 12 0.21 691.00 7441.00 20500 20240516 -45.80 9600 20240909 15.73 15570 -28.64 20250124 10050 10.55 20250409 20500 -45.80 20240516 9600 15.73 20240909 3.72 Y 211270 500 75 억 125794 N N 4357 N 00 N