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
290120/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
20250414,161030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,55,2,2.40,12872040,5563,202.22,2295,2350,2270,2980,1610,2295,2313.87,0.61,0,-22,2331,2312,2286,2267,2241,2317,2272,78,685,500,1650,5,1,15515138,365,15.99,0.40,12,0.04,147.00,5868.00,3610,20240416,-34.90,2115,20250325,11.11,2760,-14.86,20250227,2115,11.11,20250325,3610,-34.90,20240416,2115,11.11,20250325,0.00,Y,290120,500,77 억,,94617,N,N,23,N,00,N
20250414,151039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,5,2,0.22,9086410,3950,143.58,2295,2345,2270,2980,1610,2295,2300.36,0.61,0,66,2331,2312,2286,2267,2241,2317,2272,78,685,500,1650,5,1,15515138,357,15.65,0.39,12,0.03,147.00,5868.00,3610,20240416,-36.29,2115,20250325,8.75,2760,-16.67,20250227,2115,8.75,20250325,3610,-36.29,20240416,2115,8.75,20250325,0.00,Y,290120,500,77 억,,94617,N,N,0,N,00,N
20250414,141039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,5,2,0.22,7192960,3129,113.74,2295,2345,2270,2980,1610,2295,2298.80,0.61,0,57,2331,2312,2286,2267,2241,2317,2272,78,685,500,1650,5,1,15515138,357,15.65,0.39,12,0.02,147.00,5868.00,3610,20240416,-36.29,2115,20250325,8.75,2760,-16.67,20250227,2115,8.75,20250325,3610,-36.29,20240416,2115,8.75,20250325,0.00,Y,290120,500,77 억,,94617,N,N,0,N,00,N
20250414,131036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,5,2,0.22,7048060,3066,111.45,2295,2345,2270,2980,1610,2295,2298.78,0.61,0,52,2331,2312,2286,2267,2241,2317,2272,78,685,500,1650,5,1,15515138,357,15.65,0.39,12,0.02,147.00,5868.00,3610,20240416,-36.29,2115,20250325,8.75,2760,-16.67,20250227,2115,8.75,20250325,3610,-36.29,20240416,2115,8.75,20250325,0.00,Y,290120,500,77 억,,94617,N,N,0,N,00,N
20250414,121039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,5,2,0.22,6674405,2903,105.53,2295,2345,2280,2980,1610,2295,2299.14,0.61,0,52,2331,2312,2286,2267,2241,2317,2272,78,685,500,1650,5,1,15515138,357,15.65,0.39,12,0.02,147.00,5868.00,3610,20240416,-36.29,2115,20250325,8.75,2760,-16.67,20250227,2115,8.75,20250325,3610,-36.29,20240416,2115,8.75,20250325,0.00,Y,290120,500,77 억,,94617,N,N,0,N,00,N
20250414,111033,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,0,3,0.00,6005690,2612,94.95,2295,2345,2295,2980,1610,2295,2299.27,0.61,0,6,2331,2312,2286,2267,2241,2317,2272,78,685,500,1650,5,1,15515138,356,15.61,0.39,12,0.02,147.00,5868.00,3610,20240416,-36.43,2115,20250325,8.51,2760,-16.85,20250227,2115,8.51,20250325,3610,-36.43,20240416,2115,8.51,20250325,0.00,Y,290120,500,77 억,,94617,N,N,0,N,00,N
20250414,101036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,30,2,1.31,2012385,872,31.70,2295,2345,2295,2980,1610,2295,2307.78,0.61,0,5,2331,2312,2286,2267,2241,2317,2272,78,685,500,1650,5,1,15515138,361,15.82,0.40,12,0.01,147.00,5868.00,3610,20240416,-35.60,2115,20250325,9.93,2760,-15.76,20250227,2115,9.93,20250325,3610,-35.60,20240416,2115,9.93,20250325,0.00,Y,290120,500,77 억,,94617,N,N,0,N,00,N
20250414,091037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,15,2,0.65,724615,313,11.38,2295,2345,2295,2980,1610,2295,2315.06,0.61,0,1,2331,2312,2286,2267,2241,2317,2272,78,685,500,1650,5,1,15515138,358,15.71,0.39,12,0.00,147.00,5868.00,3610,20240416,-36.01,2115,20250325,9.22,2760,-16.30,20250227,2115,9.22,20250325,3610,-36.01,20240416,2115,9.22,20250325,0.00,Y,290120,500,77 억,,94617,N,N,0,N,00,N
20250411,161025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,5,2,0.22,6314525,2751,52.85,2295,2305,2260,2975,1605,2290,2295.37,0.61,0,-42,2313,2301,2278,2266,2243,2307,2272,78,685,500,1640,5,1,15515138,356,15.61,0.39,12,0.02,147.00,5868.00,3610,20240416,-36.43,2115,20250325,8.51,2760,-16.85,20250227,2115,8.51,20250325,3610,-36.43,20240416,2115,8.51,20250325,0.00,Y,290120,500,77 억,,94663,N,N,0,N,00,N
20250411,151035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,10,2,0.44,4946705,2155,41.40,2295,2305,2260,2975,1605,2290,2295.45,0.61,0,-46,2313,2301,2278,2266,2243,2307,2272,78,685,500,1640,5,1,15515138,357,15.65,0.39,12,0.01,147.00,5868.00,3610,20240416,-36.29,2115,20250325,8.75,2760,-16.67,20250227,2115,8.75,20250325,3610,-36.29,20240416,2115,8.75,20250325,0.00,Y,290120,500,77 억,,94663,N,N,0,N,00,N
20250411,141033,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,10,2,0.44,2105560,916,17.60,2295,2305,2260,2975,1605,2290,2298.65,0.61,0,-48,2313,2301,2278,2266,2243,2307,2272,78,685,500,1640,5,1,15515138,357,15.65,0.39,12,0.01,147.00,5868.00,3610,20240416,-36.29,2115,20250325,8.75,2760,-16.67,20250227,2115,8.75,20250325,3610,-36.29,20240416,2115,8.75,20250325,0.00,Y,290120,500,77 억,,94663,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 161030 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 55 2 2.40 12872040 5563 202.22 2295 2350 2270 2980 1610 2295 2313.87 0.61 0 -22 2331 2312 2286 2267 2241 2317 2272 78 685 500 1650 5 1 15515138 365 15.99 0.40 12 0.04 147.00 5868.00 3610 20240416 -34.90 2115 20250325 11.11 2760 -14.86 20250227 2115 11.11 20250325 3610 -34.90 20240416 2115 11.11 20250325 0.00 Y 290120 500 77 억 94617 N N 23 N 00 N
3 20250414 151039 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 5 2 0.22 9086410 3950 143.58 2295 2345 2270 2980 1610 2295 2300.36 0.61 0 66 2331 2312 2286 2267 2241 2317 2272 78 685 500 1650 5 1 15515138 357 15.65 0.39 12 0.03 147.00 5868.00 3610 20240416 -36.29 2115 20250325 8.75 2760 -16.67 20250227 2115 8.75 20250325 3610 -36.29 20240416 2115 8.75 20250325 0.00 Y 290120 500 77 억 94617 N N 0 N 00 N
4 20250414 141039 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 5 2 0.22 7192960 3129 113.74 2295 2345 2270 2980 1610 2295 2298.80 0.61 0 57 2331 2312 2286 2267 2241 2317 2272 78 685 500 1650 5 1 15515138 357 15.65 0.39 12 0.02 147.00 5868.00 3610 20240416 -36.29 2115 20250325 8.75 2760 -16.67 20250227 2115 8.75 20250325 3610 -36.29 20240416 2115 8.75 20250325 0.00 Y 290120 500 77 억 94617 N N 0 N 00 N
5 20250414 131036 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 5 2 0.22 7048060 3066 111.45 2295 2345 2270 2980 1610 2295 2298.78 0.61 0 52 2331 2312 2286 2267 2241 2317 2272 78 685 500 1650 5 1 15515138 357 15.65 0.39 12 0.02 147.00 5868.00 3610 20240416 -36.29 2115 20250325 8.75 2760 -16.67 20250227 2115 8.75 20250325 3610 -36.29 20240416 2115 8.75 20250325 0.00 Y 290120 500 77 억 94617 N N 0 N 00 N
6 20250414 121039 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 5 2 0.22 6674405 2903 105.53 2295 2345 2280 2980 1610 2295 2299.14 0.61 0 52 2331 2312 2286 2267 2241 2317 2272 78 685 500 1650 5 1 15515138 357 15.65 0.39 12 0.02 147.00 5868.00 3610 20240416 -36.29 2115 20250325 8.75 2760 -16.67 20250227 2115 8.75 20250325 3610 -36.29 20240416 2115 8.75 20250325 0.00 Y 290120 500 77 억 94617 N N 0 N 00 N
7 20250414 111033 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 0 3 0.00 6005690 2612 94.95 2295 2345 2295 2980 1610 2295 2299.27 0.61 0 6 2331 2312 2286 2267 2241 2317 2272 78 685 500 1650 5 1 15515138 356 15.61 0.39 12 0.02 147.00 5868.00 3610 20240416 -36.43 2115 20250325 8.51 2760 -16.85 20250227 2115 8.51 20250325 3610 -36.43 20240416 2115 8.51 20250325 0.00 Y 290120 500 77 억 94617 N N 0 N 00 N
8 20250414 101036 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 30 2 1.31 2012385 872 31.70 2295 2345 2295 2980 1610 2295 2307.78 0.61 0 5 2331 2312 2286 2267 2241 2317 2272 78 685 500 1650 5 1 15515138 361 15.82 0.40 12 0.01 147.00 5868.00 3610 20240416 -35.60 2115 20250325 9.93 2760 -15.76 20250227 2115 9.93 20250325 3610 -35.60 20240416 2115 9.93 20250325 0.00 Y 290120 500 77 억 94617 N N 0 N 00 N
9 20250414 091037 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 15 2 0.65 724615 313 11.38 2295 2345 2295 2980 1610 2295 2315.06 0.61 0 1 2331 2312 2286 2267 2241 2317 2272 78 685 500 1650 5 1 15515138 358 15.71 0.39 12 0.00 147.00 5868.00 3610 20240416 -36.01 2115 20250325 9.22 2760 -16.30 20250227 2115 9.22 20250325 3610 -36.01 20240416 2115 9.22 20250325 0.00 Y 290120 500 77 억 94617 N N 0 N 00 N
10 20250411 161025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 5 2 0.22 6314525 2751 52.85 2295 2305 2260 2975 1605 2290 2295.37 0.61 0 -42 2313 2301 2278 2266 2243 2307 2272 78 685 500 1640 5 1 15515138 356 15.61 0.39 12 0.02 147.00 5868.00 3610 20240416 -36.43 2115 20250325 8.51 2760 -16.85 20250227 2115 8.51 20250325 3610 -36.43 20240416 2115 8.51 20250325 0.00 Y 290120 500 77 억 94663 N N 0 N 00 N
11 20250411 151035 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 10 2 0.44 4946705 2155 41.40 2295 2305 2260 2975 1605 2290 2295.45 0.61 0 -46 2313 2301 2278 2266 2243 2307 2272 78 685 500 1640 5 1 15515138 357 15.65 0.39 12 0.01 147.00 5868.00 3610 20240416 -36.29 2115 20250325 8.75 2760 -16.67 20250227 2115 8.75 20250325 3610 -36.29 20240416 2115 8.75 20250325 0.00 Y 290120 500 77 억 94663 N N 0 N 00 N
12 20250411 141033 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 10 2 0.44 2105560 916 17.60 2295 2305 2260 2975 1605 2290 2298.65 0.61 0 -48 2313 2301 2278 2266 2243 2307 2272 78 685 500 1640 5 1 15515138 357 15.65 0.39 12 0.01 147.00 5868.00 3610 20240416 -36.29 2115 20250325 8.75 2760 -16.67 20250227 2115 8.75 20250325 3610 -36.29 20240416 2115 8.75 20250325 0.00 Y 290120 500 77 억 94663 N N 0 N 00 N