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
274090/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
20250414,161019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11170,70,2,0.63,1908673725,171938,133.85,11200,11300,11010,14430,7770,11100,11100.92,4.30,0,20758,11493,11296,10923,10726,10353,11395,10825,66,3330,500,7990,10,1,13104750,1464,-18.71,0.79,12,1.31,-597.00,14188.00,17890,20250214,-37.56,7860,20241029,42.11,17890,-37.56,20250214,9810,13.86,20250102,17890,-37.56,20250214,7860,42.11,20241029,4.14,Y,274090,500,65 억,,562899,N,N,12240,N,00,N
20250414,151028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11170,70,2,0.63,1857640325,167361,130.29,11200,11300,11010,14430,7770,11100,11099.60,4.30,0,22868,11493,11296,10923,10726,10353,11395,10825,66,3330,500,7990,10,1,13104750,1464,-18.71,0.79,12,1.28,-597.00,14188.00,17890,20250214,-37.56,7860,20241029,42.11,17890,-37.56,20250214,9810,13.86,20250102,17890,-37.56,20250214,7860,42.11,20241029,4.14,Y,274090,500,65 억,,562899,N,N,10823,N,00,N
20250414,141028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11090,-10,5,-0.09,1636679810,147457,114.79,11200,11300,11010,14430,7770,11100,11099.37,4.30,0,20603,11493,11296,10923,10726,10353,11395,10825,66,3330,500,7990,10,1,13104750,1453,-18.58,0.78,12,1.13,-597.00,14188.00,17890,20250214,-38.01,7860,20241029,41.09,17890,-38.01,20250214,9810,13.05,20250102,17890,-38.01,20250214,7860,41.09,20241029,4.14,Y,274090,500,65 억,,562899,N,N,10823,N,00,N
20250414,131025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11110,10,2,0.09,1399350710,126028,98.11,11200,11300,11010,14430,7770,11100,11103.49,4.30,0,22600,11493,11296,10923,10726,10353,11395,10825,66,3330,500,7990,10,1,13104750,1456,-18.61,0.78,12,0.96,-597.00,14188.00,17890,20250214,-37.90,7860,20241029,41.35,17890,-37.90,20250214,9810,13.25,20250102,17890,-37.90,20250214,7860,41.35,20241029,4.14,Y,274090,500,65 억,,562899,N,N,10823,N,00,N
20250414,121028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11090,-10,5,-0.09,1251565550,112699,87.73,11200,11300,11010,14430,7770,11100,11105.38,4.30,0,20813,11493,11296,10923,10726,10353,11395,10825,66,3330,500,7990,10,1,13104750,1453,-18.58,0.78,12,0.86,-597.00,14188.00,17890,20250214,-38.01,7860,20241029,41.09,17890,-38.01,20250214,9810,13.05,20250102,17890,-38.01,20250214,7860,41.09,20241029,4.14,Y,274090,500,65 억,,562899,N,N,10823,N,00,N
20250414,111022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11010,-90,5,-0.81,1058656060,95308,74.20,11200,11300,11010,14430,7770,11100,11107.74,4.30,0,15113,11493,11296,10923,10726,10353,11395,10825,66,3330,500,7990,10,1,13104750,1443,-18.44,0.78,12,0.73,-597.00,14188.00,17890,20250214,-38.46,7860,20241029,40.08,17890,-38.46,20250214,9810,12.23,20250102,17890,-38.46,20250214,7860,40.08,20241029,4.14,Y,274090,500,65 억,,562899,N,N,10823,N,00,N
20250414,101025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11110,10,2,0.09,410205450,36814,28.66,11200,11300,11050,14430,7770,11100,11142.65,4.30,0,467,11493,11296,10923,10726,10353,11395,10825,66,3330,500,7990,10,1,13104750,1456,-18.61,0.78,12,0.28,-597.00,14188.00,17890,20250214,-37.90,7860,20241029,41.35,17890,-37.90,20250214,9810,13.25,20250102,17890,-37.90,20250214,7860,41.35,20241029,4.14,Y,274090,500,65 억,,562899,N,N,10823,N,00,N
20250414,091025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11120,20,2,0.18,109908220,9861,7.68,11200,11300,11050,14430,7770,11100,11145.75,4.30,0,473,11493,11296,10923,10726,10353,11395,10825,66,3330,500,7990,10,1,13104750,1457,-18.63,0.78,12,0.08,-597.00,14188.00,17890,20250214,-37.84,7860,20241029,41.48,17890,-37.84,20250214,9810,13.35,20250102,17890,-37.84,20250214,7860,41.48,20241029,4.14,Y,274090,500,65 억,,562899,N,N,10823,N,00,N
20250411,161015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11100,210,2,1.93,1400518240,128454,162.41,10610,11120,10550,14150,7630,10890,10902.86,4.27,0,3625,11156,11022,10816,10682,10476,11090,10750,66,3260,500,7840,10,1,13104750,1455,-18.59,0.78,12,0.98,-597.00,14188.00,17890,20250214,-37.95,7860,20241029,41.22,17890,-37.95,20250214,9810,13.15,20250102,17890,-37.95,20250214,7860,41.22,20241029,4.11,Y,274090,500,65 억,,559205,N,N,10823,N,00,N
20250411,151024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11060,170,2,1.56,1358543340,124669,157.62,10610,11120,10550,14150,7630,10890,10897.20,4.27,0,5876,11156,11022,10816,10682,10476,11090,10750,66,3260,500,7840,10,1,13104750,1449,-18.53,0.78,12,0.95,-597.00,14188.00,17890,20250214,-38.18,7860,20241029,40.71,17890,-38.18,20250214,9810,12.74,20250102,17890,-38.18,20250214,7860,40.71,20241029,4.11,Y,274090,500,65 억,,559205,N,N,3016,N,00,N
20250411,141022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11030,140,2,1.29,1021932575,94200,119.10,10610,11030,10550,14150,7630,10890,10848.54,4.27,0,17444,11156,11022,10816,10682,10476,11090,10750,66,3260,500,7840,10,1,13104750,1445,-18.48,0.78,12,0.72,-597.00,14188.00,17890,20250214,-38.35,7860,20241029,40.33,17890,-38.35,20250214,9810,12.44,20250102,17890,-38.35,20250214,7860,40.33,20241029,4.11,Y,274090,500,65 억,,559205,N,N,3016,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 161019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11170 70 2 0.63 1908673725 171938 133.85 11200 11300 11010 14430 7770 11100 11100.92 4.30 0 20758 11493 11296 10923 10726 10353 11395 10825 66 3330 500 7990 10 1 13104750 1464 -18.71 0.79 12 1.31 -597.00 14188.00 17890 20250214 -37.56 7860 20241029 42.11 17890 -37.56 20250214 9810 13.86 20250102 17890 -37.56 20250214 7860 42.11 20241029 4.14 Y 274090 500 65 억 562899 N N 12240 N 00 N
3 20250414 151028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11170 70 2 0.63 1857640325 167361 130.29 11200 11300 11010 14430 7770 11100 11099.60 4.30 0 22868 11493 11296 10923 10726 10353 11395 10825 66 3330 500 7990 10 1 13104750 1464 -18.71 0.79 12 1.28 -597.00 14188.00 17890 20250214 -37.56 7860 20241029 42.11 17890 -37.56 20250214 9810 13.86 20250102 17890 -37.56 20250214 7860 42.11 20241029 4.14 Y 274090 500 65 억 562899 N N 10823 N 00 N
4 20250414 141028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11090 -10 5 -0.09 1636679810 147457 114.79 11200 11300 11010 14430 7770 11100 11099.37 4.30 0 20603 11493 11296 10923 10726 10353 11395 10825 66 3330 500 7990 10 1 13104750 1453 -18.58 0.78 12 1.13 -597.00 14188.00 17890 20250214 -38.01 7860 20241029 41.09 17890 -38.01 20250214 9810 13.05 20250102 17890 -38.01 20250214 7860 41.09 20241029 4.14 Y 274090 500 65 억 562899 N N 10823 N 00 N
5 20250414 131025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11110 10 2 0.09 1399350710 126028 98.11 11200 11300 11010 14430 7770 11100 11103.49 4.30 0 22600 11493 11296 10923 10726 10353 11395 10825 66 3330 500 7990 10 1 13104750 1456 -18.61 0.78 12 0.96 -597.00 14188.00 17890 20250214 -37.90 7860 20241029 41.35 17890 -37.90 20250214 9810 13.25 20250102 17890 -37.90 20250214 7860 41.35 20241029 4.14 Y 274090 500 65 억 562899 N N 10823 N 00 N
6 20250414 121028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11090 -10 5 -0.09 1251565550 112699 87.73 11200 11300 11010 14430 7770 11100 11105.38 4.30 0 20813 11493 11296 10923 10726 10353 11395 10825 66 3330 500 7990 10 1 13104750 1453 -18.58 0.78 12 0.86 -597.00 14188.00 17890 20250214 -38.01 7860 20241029 41.09 17890 -38.01 20250214 9810 13.05 20250102 17890 -38.01 20250214 7860 41.09 20241029 4.14 Y 274090 500 65 억 562899 N N 10823 N 00 N
7 20250414 111022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11010 -90 5 -0.81 1058656060 95308 74.20 11200 11300 11010 14430 7770 11100 11107.74 4.30 0 15113 11493 11296 10923 10726 10353 11395 10825 66 3330 500 7990 10 1 13104750 1443 -18.44 0.78 12 0.73 -597.00 14188.00 17890 20250214 -38.46 7860 20241029 40.08 17890 -38.46 20250214 9810 12.23 20250102 17890 -38.46 20250214 7860 40.08 20241029 4.14 Y 274090 500 65 억 562899 N N 10823 N 00 N
8 20250414 101025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11110 10 2 0.09 410205450 36814 28.66 11200 11300 11050 14430 7770 11100 11142.65 4.30 0 467 11493 11296 10923 10726 10353 11395 10825 66 3330 500 7990 10 1 13104750 1456 -18.61 0.78 12 0.28 -597.00 14188.00 17890 20250214 -37.90 7860 20241029 41.35 17890 -37.90 20250214 9810 13.25 20250102 17890 -37.90 20250214 7860 41.35 20241029 4.14 Y 274090 500 65 억 562899 N N 10823 N 00 N
9 20250414 091025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11120 20 2 0.18 109908220 9861 7.68 11200 11300 11050 14430 7770 11100 11145.75 4.30 0 473 11493 11296 10923 10726 10353 11395 10825 66 3330 500 7990 10 1 13104750 1457 -18.63 0.78 12 0.08 -597.00 14188.00 17890 20250214 -37.84 7860 20241029 41.48 17890 -37.84 20250214 9810 13.35 20250102 17890 -37.84 20250214 7860 41.48 20241029 4.14 Y 274090 500 65 억 562899 N N 10823 N 00 N
10 20250411 161015 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11100 210 2 1.93 1400518240 128454 162.41 10610 11120 10550 14150 7630 10890 10902.86 4.27 0 3625 11156 11022 10816 10682 10476 11090 10750 66 3260 500 7840 10 1 13104750 1455 -18.59 0.78 12 0.98 -597.00 14188.00 17890 20250214 -37.95 7860 20241029 41.22 17890 -37.95 20250214 9810 13.15 20250102 17890 -37.95 20250214 7860 41.22 20241029 4.11 Y 274090 500 65 억 559205 N N 10823 N 00 N
11 20250411 151024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11060 170 2 1.56 1358543340 124669 157.62 10610 11120 10550 14150 7630 10890 10897.20 4.27 0 5876 11156 11022 10816 10682 10476 11090 10750 66 3260 500 7840 10 1 13104750 1449 -18.53 0.78 12 0.95 -597.00 14188.00 17890 20250214 -38.18 7860 20241029 40.71 17890 -38.18 20250214 9810 12.74 20250102 17890 -38.18 20250214 7860 40.71 20241029 4.11 Y 274090 500 65 억 559205 N N 3016 N 00 N
12 20250411 141022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11030 140 2 1.29 1021932575 94200 119.10 10610 11030 10550 14150 7630 10890 10848.54 4.27 0 17444 11156 11022 10816 10682 10476 11090 10750 66 3260 500 7840 10 1 13104750 1445 -18.48 0.78 12 0.72 -597.00 14188.00 17890 20250214 -38.35 7860 20241029 40.33 17890 -38.35 20250214 9810 12.44 20250102 17890 -38.35 20250214 7860 40.33 20241029 4.11 Y 274090 500 65 억 559205 N N 3016 N 00 N