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
241690/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
20250414,160948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,60,2,2.04,226159306,76007,260.80,2930,3020,2925,3815,2055,2935,2975.40,1.28,0,5121,3005,2970,2905,2870,2805,2987,2887,125,880,500,1870,5,1,24470706,733,6.90,0.53,12,0.31,434.00,5696.00,5500,20240709,-45.55,2585,20241209,15.86,3580,-16.34,20250313,2700,10.93,20250311,5500,-45.55,20240709,2585,15.86,20241209,2.43,Y,241690,500,125 억,,313291,N,N,9247,N,00,N
20250414,150957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,60,2,2.04,217062496,72968,250.37,2930,3020,2925,3815,2055,2935,2974.76,1.28,0,5359,3005,2970,2905,2870,2805,2987,2887,125,880,500,1870,5,1,24470706,733,6.90,0.53,12,0.30,434.00,5696.00,5500,20240709,-45.55,2585,20241209,15.86,3580,-16.34,20250313,2700,10.93,20250311,5500,-45.55,20240709,2585,15.86,20241209,2.43,Y,241690,500,125 억,,313291,N,N,4746,N,00,N
20250414,140956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2985,50,2,1.70,185450981,62395,214.09,2930,3020,2925,3815,2055,2935,2972.21,1.28,0,3002,3005,2970,2905,2870,2805,2987,2887,125,880,500,1870,5,1,24470706,730,6.88,0.52,12,0.25,434.00,5696.00,5500,20240709,-45.73,2585,20241209,15.47,3580,-16.62,20250313,2700,10.56,20250311,5500,-45.73,20240709,2585,15.47,20241209,2.43,Y,241690,500,125 억,,313291,N,N,4746,N,00,N
20250414,130954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,55,2,1.87,176805526,59501,204.16,2930,3020,2925,3815,2055,2935,2971.47,1.28,0,3522,3005,2970,2905,2870,2805,2987,2887,125,880,500,1870,5,1,24470706,732,6.89,0.52,12,0.24,434.00,5696.00,5500,20240709,-45.64,2585,20241209,15.67,3580,-16.48,20250313,2700,10.74,20250311,5500,-45.64,20240709,2585,15.67,20241209,2.43,Y,241690,500,125 억,,313291,N,N,4746,N,00,N
20250414,120956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,45,2,1.53,163336445,54985,188.67,2930,3020,2925,3815,2055,2935,2970.56,1.28,0,3339,3005,2970,2905,2870,2805,2987,2887,125,880,500,1870,5,1,24470706,729,6.87,0.52,12,0.22,434.00,5696.00,5500,20240709,-45.82,2585,20241209,15.28,3580,-16.76,20250313,2700,10.37,20250311,5500,-45.82,20240709,2585,15.28,20241209,2.43,Y,241690,500,125 억,,313291,N,N,4746,N,00,N
20250414,110951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2955,20,2,0.68,137235810,46213,158.57,2930,3020,2925,3815,2055,2935,2969.64,1.28,0,3653,3005,2970,2905,2870,2805,2987,2887,125,880,500,1870,5,1,24470706,723,6.81,0.52,12,0.19,434.00,5696.00,5500,20240709,-46.27,2585,20241209,14.31,3580,-17.46,20250313,2700,9.44,20250311,5500,-46.27,20240709,2585,14.31,20241209,2.43,Y,241690,500,125 억,,313291,N,N,4746,N,00,N
20250414,100953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,60,2,2.04,57565310,19320,66.29,2930,3020,2925,3815,2055,2935,2979.57,1.28,0,6874,3005,2970,2905,2870,2805,2987,2887,125,880,500,1870,5,1,24470706,733,6.90,0.53,12,0.08,434.00,5696.00,5500,20240709,-45.55,2585,20241209,15.86,3580,-16.34,20250313,2700,10.93,20250311,5500,-45.55,20240709,2585,15.86,20241209,2.43,Y,241690,500,125 억,,313291,N,N,4746,N,00,N
20250414,090954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,15,2,0.51,5927535,2020,6.93,2930,2950,2925,3815,2055,2935,2934.42,1.28,0,592,3005,2970,2905,2870,2805,2987,2887,125,880,500,1870,5,1,24470706,722,6.80,0.52,12,0.01,434.00,5696.00,5500,20240709,-46.36,2585,20241209,14.12,3580,-17.60,20250313,2700,9.26,20250311,5500,-46.36,20240709,2585,14.12,20241209,2.43,Y,241690,500,125 억,,313291,N,N,4746,N,00,N
20250411,160944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2935,10,2,0.34,84472562,29144,39.98,2840,2940,2840,3800,2050,2925,2898.43,1.27,0,2988,3005,2965,2890,2850,2775,2985,2870,125,875,500,1870,5,1,24470706,718,6.76,0.52,12,0.12,434.00,5696.00,5500,20240709,-46.64,2585,20241209,13.54,3580,-18.02,20250313,2700,8.70,20250311,5500,-46.64,20240709,2585,13.54,20241209,2.42,Y,241690,500,125 억,,310304,N,N,4746,N,00,N
20250411,150953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,0,3,0.00,73647382,25445,34.91,2840,2940,2840,3800,2050,2925,2894.38,1.27,0,1465,3005,2965,2890,2850,2775,2985,2870,125,875,500,1870,5,1,24470706,716,6.74,0.51,12,0.10,434.00,5696.00,5500,20240709,-46.82,2585,20241209,13.15,3580,-18.30,20250313,2700,8.33,20250311,5500,-46.82,20240709,2585,13.15,20241209,2.42,Y,241690,500,125 억,,310304,N,N,1070,N,00,N
20250411,140951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,0,3,0.00,60185007,20838,28.59,2840,2940,2840,3800,2050,2925,2888.23,1.27,0,1287,3005,2965,2890,2850,2775,2985,2870,125,875,500,1870,5,1,24470706,716,6.74,0.51,12,0.09,434.00,5696.00,5500,20240709,-46.82,2585,20241209,13.15,3580,-18.30,20250313,2700,8.33,20250311,5500,-46.82,20240709,2585,13.15,20241209,2.42,Y,241690,500,125 억,,310304,N,N,1070,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 160948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 60 2 2.04 226159306 76007 260.80 2930 3020 2925 3815 2055 2935 2975.40 1.28 0 5121 3005 2970 2905 2870 2805 2987 2887 125 880 500 1870 5 1 24470706 733 6.90 0.53 12 0.31 434.00 5696.00 5500 20240709 -45.55 2585 20241209 15.86 3580 -16.34 20250313 2700 10.93 20250311 5500 -45.55 20240709 2585 15.86 20241209 2.43 Y 241690 500 125 억 313291 N N 9247 N 00 N
3 20250414 150957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 60 2 2.04 217062496 72968 250.37 2930 3020 2925 3815 2055 2935 2974.76 1.28 0 5359 3005 2970 2905 2870 2805 2987 2887 125 880 500 1870 5 1 24470706 733 6.90 0.53 12 0.30 434.00 5696.00 5500 20240709 -45.55 2585 20241209 15.86 3580 -16.34 20250313 2700 10.93 20250311 5500 -45.55 20240709 2585 15.86 20241209 2.43 Y 241690 500 125 억 313291 N N 4746 N 00 N
4 20250414 140956 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2985 50 2 1.70 185450981 62395 214.09 2930 3020 2925 3815 2055 2935 2972.21 1.28 0 3002 3005 2970 2905 2870 2805 2987 2887 125 880 500 1870 5 1 24470706 730 6.88 0.52 12 0.25 434.00 5696.00 5500 20240709 -45.73 2585 20241209 15.47 3580 -16.62 20250313 2700 10.56 20250311 5500 -45.73 20240709 2585 15.47 20241209 2.43 Y 241690 500 125 억 313291 N N 4746 N 00 N
5 20250414 130954 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2990 55 2 1.87 176805526 59501 204.16 2930 3020 2925 3815 2055 2935 2971.47 1.28 0 3522 3005 2970 2905 2870 2805 2987 2887 125 880 500 1870 5 1 24470706 732 6.89 0.52 12 0.24 434.00 5696.00 5500 20240709 -45.64 2585 20241209 15.67 3580 -16.48 20250313 2700 10.74 20250311 5500 -45.64 20240709 2585 15.67 20241209 2.43 Y 241690 500 125 억 313291 N N 4746 N 00 N
6 20250414 120956 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2980 45 2 1.53 163336445 54985 188.67 2930 3020 2925 3815 2055 2935 2970.56 1.28 0 3339 3005 2970 2905 2870 2805 2987 2887 125 880 500 1870 5 1 24470706 729 6.87 0.52 12 0.22 434.00 5696.00 5500 20240709 -45.82 2585 20241209 15.28 3580 -16.76 20250313 2700 10.37 20250311 5500 -45.82 20240709 2585 15.28 20241209 2.43 Y 241690 500 125 억 313291 N N 4746 N 00 N
7 20250414 110951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2955 20 2 0.68 137235810 46213 158.57 2930 3020 2925 3815 2055 2935 2969.64 1.28 0 3653 3005 2970 2905 2870 2805 2987 2887 125 880 500 1870 5 1 24470706 723 6.81 0.52 12 0.19 434.00 5696.00 5500 20240709 -46.27 2585 20241209 14.31 3580 -17.46 20250313 2700 9.44 20250311 5500 -46.27 20240709 2585 14.31 20241209 2.43 Y 241690 500 125 억 313291 N N 4746 N 00 N
8 20250414 100953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 60 2 2.04 57565310 19320 66.29 2930 3020 2925 3815 2055 2935 2979.57 1.28 0 6874 3005 2970 2905 2870 2805 2987 2887 125 880 500 1870 5 1 24470706 733 6.90 0.53 12 0.08 434.00 5696.00 5500 20240709 -45.55 2585 20241209 15.86 3580 -16.34 20250313 2700 10.93 20250311 5500 -45.55 20240709 2585 15.86 20241209 2.43 Y 241690 500 125 억 313291 N N 4746 N 00 N
9 20250414 090954 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 15 2 0.51 5927535 2020 6.93 2930 2950 2925 3815 2055 2935 2934.42 1.28 0 592 3005 2970 2905 2870 2805 2987 2887 125 880 500 1870 5 1 24470706 722 6.80 0.52 12 0.01 434.00 5696.00 5500 20240709 -46.36 2585 20241209 14.12 3580 -17.60 20250313 2700 9.26 20250311 5500 -46.36 20240709 2585 14.12 20241209 2.43 Y 241690 500 125 억 313291 N N 4746 N 00 N
10 20250411 160944 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2935 10 2 0.34 84472562 29144 39.98 2840 2940 2840 3800 2050 2925 2898.43 1.27 0 2988 3005 2965 2890 2850 2775 2985 2870 125 875 500 1870 5 1 24470706 718 6.76 0.52 12 0.12 434.00 5696.00 5500 20240709 -46.64 2585 20241209 13.54 3580 -18.02 20250313 2700 8.70 20250311 5500 -46.64 20240709 2585 13.54 20241209 2.42 Y 241690 500 125 억 310304 N N 4746 N 00 N
11 20250411 150953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2925 0 3 0.00 73647382 25445 34.91 2840 2940 2840 3800 2050 2925 2894.38 1.27 0 1465 3005 2965 2890 2850 2775 2985 2870 125 875 500 1870 5 1 24470706 716 6.74 0.51 12 0.10 434.00 5696.00 5500 20240709 -46.82 2585 20241209 13.15 3580 -18.30 20250313 2700 8.33 20250311 5500 -46.82 20240709 2585 13.15 20241209 2.42 Y 241690 500 125 억 310304 N N 1070 N 00 N
12 20250411 140951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2925 0 3 0.00 60185007 20838 28.59 2840 2940 2840 3800 2050 2925 2888.23 1.27 0 1287 3005 2965 2890 2850 2775 2985 2870 125 875 500 1870 5 1 24470706 716 6.74 0.51 12 0.09 434.00 5696.00 5500 20240709 -46.82 2585 20241209 13.15 3580 -18.30 20250313 2700 8.33 20250311 5500 -46.82 20240709 2585 13.15 20241209 2.42 Y 241690 500 125 억 310304 N N 1070 N 00 N