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
265560/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
20250414,161011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7670,20,2,0.26,86837060,11322,188.32,7650,7720,7640,9940,5360,7650,7669.76,0.00,0,239,7730,7690,7640,7600,7550,7710,7620,53,2290,500,5200,10,1,10690180,820,5.85,1.07,12,0.11,1312.00,7143.00,9500,20240613,-19.26,6270,20241209,22.33,8850,-13.33,20250211,6510,17.82,20250102,9500,-19.26,20240613,6270,22.33,20241209,1.36,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250414,151019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7690,40,2,0.52,85102780,11096,184.56,7650,7720,7640,9940,5360,7650,7669.68,0.00,0,235,7730,7690,7640,7600,7550,7710,7620,53,2290,500,5200,10,1,10690180,822,5.86,1.08,12,0.10,1312.00,7143.00,9500,20240613,-19.05,6270,20241209,22.65,8850,-13.11,20250211,6510,18.13,20250102,9500,-19.05,20240613,6270,22.65,20241209,1.36,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250414,141019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7690,40,2,0.52,76404880,9962,165.70,7650,7720,7640,9940,5360,7650,7669.63,0.00,0,106,7730,7690,7640,7600,7550,7710,7620,53,2290,500,5200,10,1,10690180,822,5.86,1.08,12,0.09,1312.00,7143.00,9500,20240613,-19.05,6270,20241209,22.65,8850,-13.11,20250211,6510,18.13,20250102,9500,-19.05,20240613,6270,22.65,20241209,1.36,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250414,131016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7700,50,2,0.65,74262520,9683,161.06,7650,7720,7640,9940,5360,7650,7669.37,0.00,0,7,7730,7690,7640,7600,7550,7710,7620,53,2290,500,5200,10,1,10690180,823,5.87,1.08,12,0.09,1312.00,7143.00,9500,20240613,-18.95,6270,20241209,22.81,8850,-12.99,20250211,6510,18.28,20250102,9500,-18.95,20240613,6270,22.81,20241209,1.36,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250414,121019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7670,20,2,0.26,61519150,8024,133.47,7650,7720,7640,9940,5360,7650,7666.89,0.00,0,-118,7730,7690,7640,7600,7550,7710,7620,53,2290,500,5200,10,1,10690180,820,5.85,1.07,12,0.08,1312.00,7143.00,9500,20240613,-19.26,6270,20241209,22.33,8850,-13.33,20250211,6510,17.82,20250102,9500,-19.26,20240613,6270,22.33,20241209,1.36,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250414,111014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7690,40,2,0.52,54977240,7174,119.33,7650,7720,7640,9940,5360,7650,7663.40,0.00,0,-92,7730,7690,7640,7600,7550,7710,7620,53,2290,500,5200,10,1,10690180,822,5.86,1.08,12,0.07,1312.00,7143.00,9500,20240613,-19.05,6270,20241209,22.65,8850,-13.11,20250211,6510,18.13,20250102,9500,-19.05,20240613,6270,22.65,20241209,1.36,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250414,101016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7720,70,2,0.92,43495320,5676,94.41,7650,7720,7640,9940,5360,7650,7663.02,0.00,0,387,7730,7690,7640,7600,7550,7710,7620,53,2290,500,5200,10,1,10690180,825,5.88,1.08,12,0.05,1312.00,7143.00,9500,20240613,-18.74,6270,20241209,23.13,8850,-12.77,20250211,6510,18.59,20250102,9500,-18.74,20240613,6270,23.13,20241209,1.36,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250414,091017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7640,-10,5,-0.13,8483150,1109,18.45,7650,7670,7640,9940,5360,7650,7649.37,0.00,0,107,7730,7690,7640,7600,7550,7710,7620,53,2290,500,5200,10,1,10690180,817,5.82,1.07,12,0.01,1312.00,7143.00,9500,20240613,-19.58,6270,20241209,21.85,8850,-13.67,20250211,6510,17.36,20250102,9500,-19.58,20240613,6270,21.85,20241209,1.36,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250411,161006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7650,-10,5,-0.13,37549030,4921,22.50,7630,7680,7590,9950,5370,7660,7630.37,0.00,0,-760,7840,7750,7600,7510,7360,7795,7555,53,2290,500,5200,10,1,10690180,818,5.83,1.07,12,0.05,1312.00,7143.00,9500,20240613,-19.47,6270,20241209,22.01,8850,-13.56,20250211,6510,17.51,20250102,9500,-19.47,20240613,6270,22.01,20241209,1.35,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250411,151015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,-30,5,-0.39,34091830,4469,20.44,7630,7680,7590,9950,5370,7660,7628.51,0.00,0,-553,7840,7750,7600,7510,7360,7795,7555,53,2290,500,5200,10,1,10690180,816,5.82,1.07,12,0.04,1312.00,7143.00,9500,20240613,-19.68,6270,20241209,21.69,8850,-13.79,20250211,6510,17.20,20250102,9500,-19.68,20240613,6270,21.69,20241209,1.35,Y,265560,500,53 억,,0,N,N,0,N,00,N
20250411,141013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,-30,5,-0.39,27102720,3551,16.24,7630,7680,7590,9950,5370,7660,7632.42,0.00,0,-471,7840,7750,7600,7510,7360,7795,7555,53,2290,500,5200,10,1,10690180,816,5.82,1.07,12,0.03,1312.00,7143.00,9500,20240613,-19.68,6270,20241209,21.69,8850,-13.79,20250211,6510,17.20,20250102,9500,-19.68,20240613,6270,21.69,20241209,1.35,Y,265560,500,53 억,,0,N,N,0,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 161011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7670 20 2 0.26 86837060 11322 188.32 7650 7720 7640 9940 5360 7650 7669.76 0.00 0 239 7730 7690 7640 7600 7550 7710 7620 53 2290 500 5200 10 1 10690180 820 5.85 1.07 12 0.11 1312.00 7143.00 9500 20240613 -19.26 6270 20241209 22.33 8850 -13.33 20250211 6510 17.82 20250102 9500 -19.26 20240613 6270 22.33 20241209 1.36 Y 265560 500 53 억 0 N N 0 N 00 N
3 20250414 151019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7690 40 2 0.52 85102780 11096 184.56 7650 7720 7640 9940 5360 7650 7669.68 0.00 0 235 7730 7690 7640 7600 7550 7710 7620 53 2290 500 5200 10 1 10690180 822 5.86 1.08 12 0.10 1312.00 7143.00 9500 20240613 -19.05 6270 20241209 22.65 8850 -13.11 20250211 6510 18.13 20250102 9500 -19.05 20240613 6270 22.65 20241209 1.36 Y 265560 500 53 억 0 N N 0 N 00 N
4 20250414 141019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7690 40 2 0.52 76404880 9962 165.70 7650 7720 7640 9940 5360 7650 7669.63 0.00 0 106 7730 7690 7640 7600 7550 7710 7620 53 2290 500 5200 10 1 10690180 822 5.86 1.08 12 0.09 1312.00 7143.00 9500 20240613 -19.05 6270 20241209 22.65 8850 -13.11 20250211 6510 18.13 20250102 9500 -19.05 20240613 6270 22.65 20241209 1.36 Y 265560 500 53 억 0 N N 0 N 00 N
5 20250414 131016 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7700 50 2 0.65 74262520 9683 161.06 7650 7720 7640 9940 5360 7650 7669.37 0.00 0 7 7730 7690 7640 7600 7550 7710 7620 53 2290 500 5200 10 1 10690180 823 5.87 1.08 12 0.09 1312.00 7143.00 9500 20240613 -18.95 6270 20241209 22.81 8850 -12.99 20250211 6510 18.28 20250102 9500 -18.95 20240613 6270 22.81 20241209 1.36 Y 265560 500 53 억 0 N N 0 N 00 N
6 20250414 121019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7670 20 2 0.26 61519150 8024 133.47 7650 7720 7640 9940 5360 7650 7666.89 0.00 0 -118 7730 7690 7640 7600 7550 7710 7620 53 2290 500 5200 10 1 10690180 820 5.85 1.07 12 0.08 1312.00 7143.00 9500 20240613 -19.26 6270 20241209 22.33 8850 -13.33 20250211 6510 17.82 20250102 9500 -19.26 20240613 6270 22.33 20241209 1.36 Y 265560 500 53 억 0 N N 0 N 00 N
7 20250414 111014 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7690 40 2 0.52 54977240 7174 119.33 7650 7720 7640 9940 5360 7650 7663.40 0.00 0 -92 7730 7690 7640 7600 7550 7710 7620 53 2290 500 5200 10 1 10690180 822 5.86 1.08 12 0.07 1312.00 7143.00 9500 20240613 -19.05 6270 20241209 22.65 8850 -13.11 20250211 6510 18.13 20250102 9500 -19.05 20240613 6270 22.65 20241209 1.36 Y 265560 500 53 억 0 N N 0 N 00 N
8 20250414 101016 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7720 70 2 0.92 43495320 5676 94.41 7650 7720 7640 9940 5360 7650 7663.02 0.00 0 387 7730 7690 7640 7600 7550 7710 7620 53 2290 500 5200 10 1 10690180 825 5.88 1.08 12 0.05 1312.00 7143.00 9500 20240613 -18.74 6270 20241209 23.13 8850 -12.77 20250211 6510 18.59 20250102 9500 -18.74 20240613 6270 23.13 20241209 1.36 Y 265560 500 53 억 0 N N 0 N 00 N
9 20250414 091017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7640 -10 5 -0.13 8483150 1109 18.45 7650 7670 7640 9940 5360 7650 7649.37 0.00 0 107 7730 7690 7640 7600 7550 7710 7620 53 2290 500 5200 10 1 10690180 817 5.82 1.07 12 0.01 1312.00 7143.00 9500 20240613 -19.58 6270 20241209 21.85 8850 -13.67 20250211 6510 17.36 20250102 9500 -19.58 20240613 6270 21.85 20241209 1.36 Y 265560 500 53 억 0 N N 0 N 00 N
10 20250411 161006 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7650 -10 5 -0.13 37549030 4921 22.50 7630 7680 7590 9950 5370 7660 7630.37 0.00 0 -760 7840 7750 7600 7510 7360 7795 7555 53 2290 500 5200 10 1 10690180 818 5.83 1.07 12 0.05 1312.00 7143.00 9500 20240613 -19.47 6270 20241209 22.01 8850 -13.56 20250211 6510 17.51 20250102 9500 -19.47 20240613 6270 22.01 20241209 1.35 Y 265560 500 53 억 0 N N 0 N 00 N
11 20250411 151015 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7630 -30 5 -0.39 34091830 4469 20.44 7630 7680 7590 9950 5370 7660 7628.51 0.00 0 -553 7840 7750 7600 7510 7360 7795 7555 53 2290 500 5200 10 1 10690180 816 5.82 1.07 12 0.04 1312.00 7143.00 9500 20240613 -19.68 6270 20241209 21.69 8850 -13.79 20250211 6510 17.20 20250102 9500 -19.68 20240613 6270 21.69 20241209 1.35 Y 265560 500 53 억 0 N N 0 N 00 N
12 20250411 141013 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7630 -30 5 -0.39 27102720 3551 16.24 7630 7680 7590 9950 5370 7660 7632.42 0.00 0 -471 7840 7750 7600 7510 7360 7795 7555 53 2290 500 5200 10 1 10690180 816 5.82 1.07 12 0.03 1312.00 7143.00 9500 20240613 -19.68 6270 20241209 21.69 8850 -13.79 20250211 6510 17.20 20250102 9500 -19.68 20240613 6270 21.69 20241209 1.35 Y 265560 500 53 억 0 N N 0 N 00 N