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
212560/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
20250414,160912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,300,2,3.75,3931661280,463315,2553.26,8000,9100,7930,10400,5600,8000,8486.23,1.44,0,9293,8246,8122,7916,7792,7586,8185,7855,39,2400,500,5440,10,1,7874963,654,3.69,0.53,12,5.88,2250.00,15757.00,11270,20240402,-26.35,6340,20240805,30.91,9350,-11.23,20250408,7370,12.62,20250409,10800,-23.15,20240610,6340,30.91,20240805,3.55,Y,212560,500,39 억,,113643,N,N,2783,N,00,N
20250414,150920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8380,380,2,4.75,3813494240,449150,2475.20,8000,9100,7930,10400,5600,8000,8490.47,1.44,0,6567,8246,8122,7916,7792,7586,8185,7855,39,2400,500,5440,10,1,7874963,660,3.72,0.53,12,5.70,2250.00,15757.00,11270,20240402,-25.64,6340,20240805,32.18,9350,-10.37,20250408,7370,13.70,20250409,10800,-22.41,20240610,6340,32.18,20240805,3.55,Y,212560,500,39 억,,113643,N,N,1498,N,00,N
20250414,140919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8160,160,2,2.00,1740239535,208329,1148.07,8000,8720,7930,10400,5600,8000,8353.32,1.44,0,-2550,8246,8122,7916,7792,7586,8185,7855,39,2400,500,5440,10,1,7874963,643,3.63,0.52,12,2.65,2250.00,15757.00,11270,20240402,-27.60,6340,20240805,28.71,9350,-12.73,20250408,7370,10.72,20250409,10800,-24.44,20240610,6340,28.71,20240805,3.55,Y,212560,500,39 억,,113643,N,N,1498,N,00,N
20250414,130917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8370,370,2,4.62,318205025,38695,213.24,8000,8400,7930,10400,5600,8000,8223.41,1.44,0,5581,8246,8122,7916,7792,7586,8185,7855,39,2400,500,5440,10,1,7874963,659,3.72,0.53,12,0.49,2250.00,15757.00,11270,20240402,-25.73,6340,20240805,32.02,9350,-10.48,20250408,7370,13.57,20250409,10800,-22.50,20240610,6340,32.02,20240805,3.55,Y,212560,500,39 억,,113643,N,N,1498,N,00,N
20250414,120919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,220,2,2.75,172644325,21224,116.96,8000,8300,7930,10400,5600,8000,8134.39,1.44,0,1,8246,8122,7916,7792,7586,8185,7855,39,2400,500,5440,10,1,7874963,647,3.65,0.52,12,0.27,2250.00,15757.00,11270,20240402,-27.06,6340,20240805,29.65,9350,-12.09,20250408,7370,11.53,20250409,10800,-23.89,20240610,6340,29.65,20240805,3.55,Y,212560,500,39 억,,113643,N,N,1498,N,00,N
20250414,110915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8070,70,2,0.88,65884900,8192,45.14,8000,8100,7930,10400,5600,8000,8042.59,1.44,0,1762,8246,8122,7916,7792,7586,8185,7855,39,2400,500,5440,10,1,7874963,636,3.59,0.51,12,0.10,2250.00,15757.00,11270,20240402,-28.39,6340,20240805,27.29,9350,-13.69,20250408,7370,9.50,20250409,10800,-25.28,20240610,6340,27.29,20240805,3.55,Y,212560,500,39 억,,113643,N,N,1498,N,00,N
20250414,100917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8070,70,2,0.88,46811260,5831,32.13,8000,8090,7930,10400,5600,8000,8028.00,1.44,0,759,8246,8122,7916,7792,7586,8185,7855,39,2400,500,5440,10,1,7874963,636,3.59,0.51,12,0.07,2250.00,15757.00,11270,20240402,-28.39,6340,20240805,27.29,9350,-13.69,20250408,7370,9.50,20250409,10800,-25.28,20240610,6340,27.29,20240805,3.55,Y,212560,500,39 억,,113643,N,N,1498,N,00,N
20250414,090918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8050,50,2,0.62,12738330,1591,8.77,8000,8050,7930,10400,5600,8000,8006.49,1.44,0,22,8246,8122,7916,7792,7586,8185,7855,39,2400,500,5440,10,1,7874963,634,3.58,0.51,12,0.02,2250.00,15757.00,11270,20240402,-28.57,6340,20240805,26.97,9350,-13.90,20250408,7370,9.23,20250409,10800,-25.46,20240610,6340,26.97,20240805,3.55,Y,212560,500,39 억,,113643,N,N,1498,N,00,N
20250411,160907,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,170,2,2.17,142866975,18019,36.33,7830,8040,7710,10170,5490,7830,7928.66,1.38,0,4238,8103,7966,7843,7706,7583,8035,7775,39,2340,500,5320,10,1,7874963,630,3.56,0.51,12,0.23,2250.00,15757.00,11270,20240402,-29.02,6340,20240805,26.18,9350,-14.44,20250408,7370,8.55,20250409,10800,-25.93,20240610,6340,26.18,20240805,3.51,Y,212560,500,39 억,,108868,N,N,1498,N,00,N
20250411,150916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,190,2,2.43,118548625,14982,30.21,7830,8020,7710,10170,5490,7830,7912.74,1.38,0,4033,8103,7966,7843,7706,7583,8035,7775,39,2340,500,5320,10,1,7874963,632,3.56,0.51,12,0.19,2250.00,15757.00,11270,20240402,-28.84,6340,20240805,26.50,9350,-14.22,20250408,7370,8.82,20250409,10800,-25.74,20240610,6340,26.50,20240805,3.51,Y,212560,500,39 억,,108868,N,N,229,N,00,N
20250411,140915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,90,2,1.15,82854980,10507,21.19,7830,7970,7710,10170,5490,7830,7885.69,1.38,0,2147,8103,7966,7843,7706,7583,8035,7775,39,2340,500,5320,10,1,7874963,624,3.52,0.50,12,0.13,2250.00,15757.00,11270,20240402,-29.72,6340,20240805,24.92,9350,-15.29,20250408,7370,7.46,20250409,10800,-26.67,20240610,6340,24.92,20240805,3.51,Y,212560,500,39 억,,108868,N,N,229,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 160912 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8300 300 2 3.75 3931661280 463315 2553.26 8000 9100 7930 10400 5600 8000 8486.23 1.44 0 9293 8246 8122 7916 7792 7586 8185 7855 39 2400 500 5440 10 1 7874963 654 3.69 0.53 12 5.88 2250.00 15757.00 11270 20240402 -26.35 6340 20240805 30.91 9350 -11.23 20250408 7370 12.62 20250409 10800 -23.15 20240610 6340 30.91 20240805 3.55 Y 212560 500 39 억 113643 N N 2783 N 00 N
3 20250414 150920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8380 380 2 4.75 3813494240 449150 2475.20 8000 9100 7930 10400 5600 8000 8490.47 1.44 0 6567 8246 8122 7916 7792 7586 8185 7855 39 2400 500 5440 10 1 7874963 660 3.72 0.53 12 5.70 2250.00 15757.00 11270 20240402 -25.64 6340 20240805 32.18 9350 -10.37 20250408 7370 13.70 20250409 10800 -22.41 20240610 6340 32.18 20240805 3.55 Y 212560 500 39 억 113643 N N 1498 N 00 N
4 20250414 140919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8160 160 2 2.00 1740239535 208329 1148.07 8000 8720 7930 10400 5600 8000 8353.32 1.44 0 -2550 8246 8122 7916 7792 7586 8185 7855 39 2400 500 5440 10 1 7874963 643 3.63 0.52 12 2.65 2250.00 15757.00 11270 20240402 -27.60 6340 20240805 28.71 9350 -12.73 20250408 7370 10.72 20250409 10800 -24.44 20240610 6340 28.71 20240805 3.55 Y 212560 500 39 억 113643 N N 1498 N 00 N
5 20250414 130917 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8370 370 2 4.62 318205025 38695 213.24 8000 8400 7930 10400 5600 8000 8223.41 1.44 0 5581 8246 8122 7916 7792 7586 8185 7855 39 2400 500 5440 10 1 7874963 659 3.72 0.53 12 0.49 2250.00 15757.00 11270 20240402 -25.73 6340 20240805 32.02 9350 -10.48 20250408 7370 13.57 20250409 10800 -22.50 20240610 6340 32.02 20240805 3.55 Y 212560 500 39 억 113643 N N 1498 N 00 N
6 20250414 120919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8220 220 2 2.75 172644325 21224 116.96 8000 8300 7930 10400 5600 8000 8134.39 1.44 0 1 8246 8122 7916 7792 7586 8185 7855 39 2400 500 5440 10 1 7874963 647 3.65 0.52 12 0.27 2250.00 15757.00 11270 20240402 -27.06 6340 20240805 29.65 9350 -12.09 20250408 7370 11.53 20250409 10800 -23.89 20240610 6340 29.65 20240805 3.55 Y 212560 500 39 억 113643 N N 1498 N 00 N
7 20250414 110915 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8070 70 2 0.88 65884900 8192 45.14 8000 8100 7930 10400 5600 8000 8042.59 1.44 0 1762 8246 8122 7916 7792 7586 8185 7855 39 2400 500 5440 10 1 7874963 636 3.59 0.51 12 0.10 2250.00 15757.00 11270 20240402 -28.39 6340 20240805 27.29 9350 -13.69 20250408 7370 9.50 20250409 10800 -25.28 20240610 6340 27.29 20240805 3.55 Y 212560 500 39 억 113643 N N 1498 N 00 N
8 20250414 100917 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8070 70 2 0.88 46811260 5831 32.13 8000 8090 7930 10400 5600 8000 8028.00 1.44 0 759 8246 8122 7916 7792 7586 8185 7855 39 2400 500 5440 10 1 7874963 636 3.59 0.51 12 0.07 2250.00 15757.00 11270 20240402 -28.39 6340 20240805 27.29 9350 -13.69 20250408 7370 9.50 20250409 10800 -25.28 20240610 6340 27.29 20240805 3.55 Y 212560 500 39 억 113643 N N 1498 N 00 N
9 20250414 090918 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8050 50 2 0.62 12738330 1591 8.77 8000 8050 7930 10400 5600 8000 8006.49 1.44 0 22 8246 8122 7916 7792 7586 8185 7855 39 2400 500 5440 10 1 7874963 634 3.58 0.51 12 0.02 2250.00 15757.00 11270 20240402 -28.57 6340 20240805 26.97 9350 -13.90 20250408 7370 9.23 20250409 10800 -25.46 20240610 6340 26.97 20240805 3.55 Y 212560 500 39 억 113643 N N 1498 N 00 N
10 20250411 160907 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8000 170 2 2.17 142866975 18019 36.33 7830 8040 7710 10170 5490 7830 7928.66 1.38 0 4238 8103 7966 7843 7706 7583 8035 7775 39 2340 500 5320 10 1 7874963 630 3.56 0.51 12 0.23 2250.00 15757.00 11270 20240402 -29.02 6340 20240805 26.18 9350 -14.44 20250408 7370 8.55 20250409 10800 -25.93 20240610 6340 26.18 20240805 3.51 Y 212560 500 39 억 108868 N N 1498 N 00 N
11 20250411 150916 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8020 190 2 2.43 118548625 14982 30.21 7830 8020 7710 10170 5490 7830 7912.74 1.38 0 4033 8103 7966 7843 7706 7583 8035 7775 39 2340 500 5320 10 1 7874963 632 3.56 0.51 12 0.19 2250.00 15757.00 11270 20240402 -28.84 6340 20240805 26.50 9350 -14.22 20250408 7370 8.82 20250409 10800 -25.74 20240610 6340 26.50 20240805 3.51 Y 212560 500 39 억 108868 N N 229 N 00 N
12 20250411 140915 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7920 90 2 1.15 82854980 10507 21.19 7830 7970 7710 10170 5490 7830 7885.69 1.38 0 2147 8103 7966 7843 7706 7583 8035 7775 39 2340 500 5320 10 1 7874963 624 3.52 0.50 12 0.13 2250.00 15757.00 11270 20240402 -29.72 6340 20240805 24.92 9350 -15.29 20250408 7370 7.46 20250409 10800 -26.67 20240610 6340 24.92 20240805 3.51 Y 212560 500 39 억 108868 N N 229 N 00 N