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
215360/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
20250414,160918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9110,110,2,1.22,84659720,9351,99.97,9000,9120,8910,11700,6300,9000,9053.47,4.70,0,3586,9126,9062,8936,8872,8746,9095,8905,46,2700,500,6480,10,1,9132163,832,6.34,0.76,12,0.10,1438.00,11963.00,19460,20240402,-53.19,8210,20250409,10.96,11940,-23.70,20250205,8210,10.96,20250409,17360,-47.52,20240626,8210,10.96,20250409,2.80,Y,215360,500,45 억,,428813,N,N,12,N,00,N
20250414,150926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,90,2,1.00,79260650,8758,93.63,9000,9120,8910,11700,6300,9000,9050.09,4.70,0,3514,9126,9062,8936,8872,8746,9095,8905,46,2700,500,6480,10,1,9132163,830,6.32,0.76,12,0.10,1438.00,11963.00,19460,20240402,-53.29,8210,20250409,10.72,11940,-23.87,20250205,8210,10.72,20250409,17360,-47.64,20240626,8210,10.72,20250409,2.80,Y,215360,500,45 억,,428813,N,N,105,N,00,N
20250414,140925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,90,2,1.00,65930210,7291,77.95,9000,9120,8910,11700,6300,9000,9042.68,4.70,0,2950,9126,9062,8936,8872,8746,9095,8905,46,2700,500,6480,10,1,9132163,830,6.32,0.76,12,0.08,1438.00,11963.00,19460,20240402,-53.29,8210,20250409,10.72,11940,-23.87,20250205,8210,10.72,20250409,17360,-47.64,20240626,8210,10.72,20250409,2.80,Y,215360,500,45 억,,428813,N,N,105,N,00,N
20250414,130923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9110,110,2,1.22,54892580,6078,64.98,9000,9120,8910,11700,6300,9000,9031.36,4.70,0,2135,9126,9062,8936,8872,8746,9095,8905,46,2700,500,6480,10,1,9132163,832,6.34,0.76,12,0.07,1438.00,11963.00,19460,20240402,-53.19,8210,20250409,10.96,11940,-23.70,20250205,8210,10.96,20250409,17360,-47.52,20240626,8210,10.96,20250409,2.80,Y,215360,500,45 억,,428813,N,N,105,N,00,N
20250414,120925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9120,120,2,1.33,54510280,6036,64.53,9000,9120,8910,11700,6300,9000,9030.86,4.70,0,2100,9126,9062,8936,8872,8746,9095,8905,46,2700,500,6480,10,1,9132163,833,6.34,0.76,12,0.07,1438.00,11963.00,19460,20240402,-53.13,8210,20250409,11.08,11940,-23.62,20250205,8210,11.08,20250409,17360,-47.47,20240626,8210,11.08,20250409,2.80,Y,215360,500,45 억,,428813,N,N,105,N,00,N
20250414,110920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,90,2,1.00,46319050,5134,54.89,9000,9090,8910,11700,6300,9000,9022.02,4.70,0,1885,9126,9062,8936,8872,8746,9095,8905,46,2700,500,6480,10,1,9132163,830,6.32,0.76,12,0.06,1438.00,11963.00,19460,20240402,-53.29,8210,20250409,10.72,11940,-23.87,20250205,8210,10.72,20250409,17360,-47.64,20240626,8210,10.72,20250409,2.80,Y,215360,500,45 억,,428813,N,N,105,N,00,N
20250414,100923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,50,2,0.56,30379550,3377,36.10,9000,9080,8910,11700,6300,9000,8996.02,4.70,0,997,9126,9062,8936,8872,8746,9095,8905,46,2700,500,6480,10,1,9132163,826,6.29,0.76,12,0.04,1438.00,11963.00,19460,20240402,-53.49,8210,20250409,10.23,11940,-24.20,20250205,8210,10.23,20250409,17360,-47.87,20240626,8210,10.23,20250409,2.80,Y,215360,500,45 억,,428813,N,N,105,N,00,N
20250414,090924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8910,-90,5,-1.00,14947900,1665,17.80,9000,9050,8910,11700,6300,9000,8977.72,4.70,0,272,9126,9062,8936,8872,8746,9095,8905,46,2700,500,6480,10,1,9132163,814,6.20,0.74,12,0.02,1438.00,11963.00,19460,20240402,-54.21,8210,20250409,8.53,11940,-25.38,20250205,8210,8.53,20250409,17360,-48.68,20240626,8210,8.53,20250409,2.80,Y,215360,500,45 억,,428813,N,N,105,N,00,N
20250411,160913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9000,-90,5,-0.99,83454740,9354,38.09,8830,9000,8810,11810,6370,9090,8919.78,4.67,0,1953,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,822,6.26,0.75,12,0.10,1438.00,11963.00,21100,20240401,-57.35,8210,20250409,9.62,11940,-24.62,20250205,8210,9.62,20250409,17360,-48.16,20240626,8210,9.62,20250409,2.86,Y,215360,500,45 억,,426860,N,N,105,N,00,N
20250411,150922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,-130,5,-1.43,70144140,7873,32.06,8830,9000,8810,11810,6370,9090,8909.46,4.67,0,1804,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,818,6.23,0.75,12,0.09,1438.00,11963.00,21100,20240401,-57.54,8210,20250409,9.14,11940,-24.96,20250205,8210,9.14,20250409,17360,-48.39,20240626,8210,9.14,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,N,00,N
20250411,140920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,-170,5,-1.87,52301570,5879,23.94,8830,9000,8810,11810,6370,9090,8896.34,4.67,0,1494,9330,9210,9010,8890,8690,9270,8950,46,2720,500,6540,10,1,9132163,815,6.20,0.75,12,0.06,1438.00,11963.00,21100,20240401,-57.73,8210,20250409,8.65,11940,-25.29,20250205,8210,8.65,20250409,17360,-48.62,20240626,8210,8.65,20250409,2.86,Y,215360,500,45 억,,426860,N,N,788,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 160918 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9110 110 2 1.22 84659720 9351 99.97 9000 9120 8910 11700 6300 9000 9053.47 4.70 0 3586 9126 9062 8936 8872 8746 9095 8905 46 2700 500 6480 10 1 9132163 832 6.34 0.76 12 0.10 1438.00 11963.00 19460 20240402 -53.19 8210 20250409 10.96 11940 -23.70 20250205 8210 10.96 20250409 17360 -47.52 20240626 8210 10.96 20250409 2.80 Y 215360 500 45 억 428813 N N 12 N 00 N
3 20250414 150926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 90 2 1.00 79260650 8758 93.63 9000 9120 8910 11700 6300 9000 9050.09 4.70 0 3514 9126 9062 8936 8872 8746 9095 8905 46 2700 500 6480 10 1 9132163 830 6.32 0.76 12 0.10 1438.00 11963.00 19460 20240402 -53.29 8210 20250409 10.72 11940 -23.87 20250205 8210 10.72 20250409 17360 -47.64 20240626 8210 10.72 20250409 2.80 Y 215360 500 45 억 428813 N N 105 N 00 N
4 20250414 140925 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 90 2 1.00 65930210 7291 77.95 9000 9120 8910 11700 6300 9000 9042.68 4.70 0 2950 9126 9062 8936 8872 8746 9095 8905 46 2700 500 6480 10 1 9132163 830 6.32 0.76 12 0.08 1438.00 11963.00 19460 20240402 -53.29 8210 20250409 10.72 11940 -23.87 20250205 8210 10.72 20250409 17360 -47.64 20240626 8210 10.72 20250409 2.80 Y 215360 500 45 억 428813 N N 105 N 00 N
5 20250414 130923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9110 110 2 1.22 54892580 6078 64.98 9000 9120 8910 11700 6300 9000 9031.36 4.70 0 2135 9126 9062 8936 8872 8746 9095 8905 46 2700 500 6480 10 1 9132163 832 6.34 0.76 12 0.07 1438.00 11963.00 19460 20240402 -53.19 8210 20250409 10.96 11940 -23.70 20250205 8210 10.96 20250409 17360 -47.52 20240626 8210 10.96 20250409 2.80 Y 215360 500 45 억 428813 N N 105 N 00 N
6 20250414 120925 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9120 120 2 1.33 54510280 6036 64.53 9000 9120 8910 11700 6300 9000 9030.86 4.70 0 2100 9126 9062 8936 8872 8746 9095 8905 46 2700 500 6480 10 1 9132163 833 6.34 0.76 12 0.07 1438.00 11963.00 19460 20240402 -53.13 8210 20250409 11.08 11940 -23.62 20250205 8210 11.08 20250409 17360 -47.47 20240626 8210 11.08 20250409 2.80 Y 215360 500 45 억 428813 N N 105 N 00 N
7 20250414 110920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 90 2 1.00 46319050 5134 54.89 9000 9090 8910 11700 6300 9000 9022.02 4.70 0 1885 9126 9062 8936 8872 8746 9095 8905 46 2700 500 6480 10 1 9132163 830 6.32 0.76 12 0.06 1438.00 11963.00 19460 20240402 -53.29 8210 20250409 10.72 11940 -23.87 20250205 8210 10.72 20250409 17360 -47.64 20240626 8210 10.72 20250409 2.80 Y 215360 500 45 억 428813 N N 105 N 00 N
8 20250414 100923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 50 2 0.56 30379550 3377 36.10 9000 9080 8910 11700 6300 9000 8996.02 4.70 0 997 9126 9062 8936 8872 8746 9095 8905 46 2700 500 6480 10 1 9132163 826 6.29 0.76 12 0.04 1438.00 11963.00 19460 20240402 -53.49 8210 20250409 10.23 11940 -24.20 20250205 8210 10.23 20250409 17360 -47.87 20240626 8210 10.23 20250409 2.80 Y 215360 500 45 억 428813 N N 105 N 00 N
9 20250414 090924 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8910 -90 5 -1.00 14947900 1665 17.80 9000 9050 8910 11700 6300 9000 8977.72 4.70 0 272 9126 9062 8936 8872 8746 9095 8905 46 2700 500 6480 10 1 9132163 814 6.20 0.74 12 0.02 1438.00 11963.00 19460 20240402 -54.21 8210 20250409 8.53 11940 -25.38 20250205 8210 8.53 20250409 17360 -48.68 20240626 8210 8.53 20250409 2.80 Y 215360 500 45 억 428813 N N 105 N 00 N
10 20250411 160913 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9000 -90 5 -0.99 83454740 9354 38.09 8830 9000 8810 11810 6370 9090 8919.78 4.67 0 1953 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 822 6.26 0.75 12 0.10 1438.00 11963.00 21100 20240401 -57.35 8210 20250409 9.62 11940 -24.62 20250205 8210 9.62 20250409 17360 -48.16 20240626 8210 9.62 20250409 2.86 Y 215360 500 45 억 426860 N N 105 N 00 N
11 20250411 150922 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8960 -130 5 -1.43 70144140 7873 32.06 8830 9000 8810 11810 6370 9090 8909.46 4.67 0 1804 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 818 6.23 0.75 12 0.09 1438.00 11963.00 21100 20240401 -57.54 8210 20250409 9.14 11940 -24.96 20250205 8210 9.14 20250409 17360 -48.39 20240626 8210 9.14 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N
12 20250411 140920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8920 -170 5 -1.87 52301570 5879 23.94 8830 9000 8810 11810 6370 9090 8896.34 4.67 0 1494 9330 9210 9010 8890 8690 9270 8950 46 2720 500 6540 10 1 9132163 815 6.20 0.75 12 0.06 1438.00 11963.00 21100 20240401 -57.73 8210 20250409 8.65 11940 -25.29 20250205 8210 8.65 20250409 17360 -48.62 20240626 8210 8.65 20250409 2.86 Y 215360 500 45 억 426860 N N 788 N 00 N