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
310870/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
20250414,161051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1485,-4,5,-0.27,60878103,40987,108.26,1476,1493,1476,1935,1043,1489,1485.30,0.60,0,2641,1501,1495,1487,1481,1473,1498,1484,21,446,100,1070,1,1,20687271,307,47.90,0.61,12,0.20,31.00,2453.00,1769,20250205,-16.05,1032,20240909,43.90,1769,-16.05,20250205,1335,11.24,20250402,1769,-16.05,20250205,1032,43.90,20240909,0.58,Y,310870,100,20 억,,123468,N,N,0,N,00,N
20250414,151101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1486,-3,5,-0.20,56374568,37956,100.26,1476,1493,1476,1935,1043,1489,1485.26,0.60,0,3082,1501,1495,1487,1481,1473,1498,1484,21,446,100,1070,1,1,20687271,307,47.94,0.61,12,0.18,31.00,2453.00,1769,20250205,-16.00,1032,20240909,43.99,1769,-16.00,20250205,1335,11.31,20250402,1769,-16.00,20250205,1032,43.99,20240909,0.58,Y,310870,100,20 억,,123468,N,N,0,N,00,N
20250414,141100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,0,3,0.00,38435110,25885,68.37,1476,1493,1476,1935,1043,1489,1484.84,0.60,0,1958,1501,1495,1487,1481,1473,1498,1484,21,446,100,1070,1,1,20687271,308,48.03,0.61,12,0.13,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.58,Y,310870,100,20 억,,123468,N,N,0,N,00,N
20250414,131058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,0,3,0.00,33498621,22566,59.61,1476,1493,1476,1935,1043,1489,1484.47,0.60,0,1923,1501,1495,1487,1481,1473,1498,1484,21,446,100,1070,1,1,20687271,308,48.03,0.61,12,0.11,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.58,Y,310870,100,20 억,,123468,N,N,0,N,00,N
20250414,121101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,0,3,0.00,32767547,22075,58.31,1476,1493,1476,1935,1043,1489,1484.37,0.60,0,1906,1501,1495,1487,1481,1473,1498,1484,21,446,100,1070,1,1,20687271,308,48.03,0.61,12,0.11,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.58,Y,310870,100,20 억,,123468,N,N,0,N,00,N
20250414,111055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,0,3,0.00,25969292,17513,46.26,1476,1489,1476,1935,1043,1489,1482.86,0.60,0,1456,1501,1495,1487,1481,1473,1498,1484,21,446,100,1070,1,1,20687271,308,48.03,0.61,12,0.08,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.58,Y,310870,100,20 억,,123468,N,N,0,N,00,N
20250414,101057,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1480,-9,5,-0.60,16683699,11271,29.77,1476,1488,1476,1935,1043,1489,1480.23,0.60,0,1310,1501,1495,1487,1481,1473,1498,1484,21,446,100,1070,1,1,20687271,306,47.74,0.60,12,0.05,31.00,2453.00,1769,20250205,-16.34,1032,20240909,43.41,1769,-16.34,20250205,1335,10.86,20250402,1769,-16.34,20250205,1032,43.41,20240909,0.58,Y,310870,100,20 억,,123468,N,N,0,N,00,N
20250414,091058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1488,-1,5,-0.07,397248,268,0.71,1476,1488,1476,1935,1043,1489,1482.27,0.60,0,77,1501,1495,1487,1481,1473,1498,1484,21,446,100,1070,1,1,20687271,308,48.00,0.61,12,0.00,31.00,2453.00,1769,20250205,-15.88,1032,20240909,44.19,1769,-15.88,20250205,1335,11.46,20250402,1769,-15.88,20250205,1032,44.19,20240909,0.58,Y,310870,100,20 억,,123468,N,N,0,N,00,N
20250411,161047,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,1,2,0.07,56327898,37859,46.31,1488,1493,1479,1934,1042,1488,1487.83,0.60,0,5,1528,1508,1480,1460,1432,1494,1446,21,446,100,1070,1,1,20687271,308,48.03,0.61,12,0.18,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.58,Y,310870,100,20 억,,123434,N,N,0,N,00,N
20250411,151056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1488,0,3,0.00,45733771,30743,37.61,1488,1493,1479,1934,1042,1488,1487.62,0.60,0,35,1528,1508,1480,1460,1432,1494,1446,21,446,100,1070,1,1,20687271,308,48.00,0.61,12,0.15,31.00,2453.00,1769,20250205,-15.88,1032,20240909,44.19,1769,-15.88,20250205,1335,11.46,20250402,1769,-15.88,20250205,1032,44.19,20240909,0.58,Y,310870,100,20 억,,123434,N,N,0,N,00,N
20250411,141055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,1,2,0.07,37637902,25304,30.95,1488,1493,1479,1934,1042,1488,1487.43,0.60,0,-421,1528,1508,1480,1460,1432,1494,1446,21,446,100,1070,1,1,20687271,308,48.03,0.61,12,0.12,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.58,Y,310870,100,20 억,,123434,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 161051 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1485 -4 5 -0.27 60878103 40987 108.26 1476 1493 1476 1935 1043 1489 1485.30 0.60 0 2641 1501 1495 1487 1481 1473 1498 1484 21 446 100 1070 1 1 20687271 307 47.90 0.61 12 0.20 31.00 2453.00 1769 20250205 -16.05 1032 20240909 43.90 1769 -16.05 20250205 1335 11.24 20250402 1769 -16.05 20250205 1032 43.90 20240909 0.58 Y 310870 100 20 억 123468 N N 0 N 00 N
3 20250414 151101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1486 -3 5 -0.20 56374568 37956 100.26 1476 1493 1476 1935 1043 1489 1485.26 0.60 0 3082 1501 1495 1487 1481 1473 1498 1484 21 446 100 1070 1 1 20687271 307 47.94 0.61 12 0.18 31.00 2453.00 1769 20250205 -16.00 1032 20240909 43.99 1769 -16.00 20250205 1335 11.31 20250402 1769 -16.00 20250205 1032 43.99 20240909 0.58 Y 310870 100 20 억 123468 N N 0 N 00 N
4 20250414 141100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 0 3 0.00 38435110 25885 68.37 1476 1493 1476 1935 1043 1489 1484.84 0.60 0 1958 1501 1495 1487 1481 1473 1498 1484 21 446 100 1070 1 1 20687271 308 48.03 0.61 12 0.13 31.00 2453.00 1769 20250205 -15.83 1032 20240909 44.28 1769 -15.83 20250205 1335 11.54 20250402 1769 -15.83 20250205 1032 44.28 20240909 0.58 Y 310870 100 20 억 123468 N N 0 N 00 N
5 20250414 131058 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 0 3 0.00 33498621 22566 59.61 1476 1493 1476 1935 1043 1489 1484.47 0.60 0 1923 1501 1495 1487 1481 1473 1498 1484 21 446 100 1070 1 1 20687271 308 48.03 0.61 12 0.11 31.00 2453.00 1769 20250205 -15.83 1032 20240909 44.28 1769 -15.83 20250205 1335 11.54 20250402 1769 -15.83 20250205 1032 44.28 20240909 0.58 Y 310870 100 20 억 123468 N N 0 N 00 N
6 20250414 121101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 0 3 0.00 32767547 22075 58.31 1476 1493 1476 1935 1043 1489 1484.37 0.60 0 1906 1501 1495 1487 1481 1473 1498 1484 21 446 100 1070 1 1 20687271 308 48.03 0.61 12 0.11 31.00 2453.00 1769 20250205 -15.83 1032 20240909 44.28 1769 -15.83 20250205 1335 11.54 20250402 1769 -15.83 20250205 1032 44.28 20240909 0.58 Y 310870 100 20 억 123468 N N 0 N 00 N
7 20250414 111055 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 0 3 0.00 25969292 17513 46.26 1476 1489 1476 1935 1043 1489 1482.86 0.60 0 1456 1501 1495 1487 1481 1473 1498 1484 21 446 100 1070 1 1 20687271 308 48.03 0.61 12 0.08 31.00 2453.00 1769 20250205 -15.83 1032 20240909 44.28 1769 -15.83 20250205 1335 11.54 20250402 1769 -15.83 20250205 1032 44.28 20240909 0.58 Y 310870 100 20 억 123468 N N 0 N 00 N
8 20250414 101057 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1480 -9 5 -0.60 16683699 11271 29.77 1476 1488 1476 1935 1043 1489 1480.23 0.60 0 1310 1501 1495 1487 1481 1473 1498 1484 21 446 100 1070 1 1 20687271 306 47.74 0.60 12 0.05 31.00 2453.00 1769 20250205 -16.34 1032 20240909 43.41 1769 -16.34 20250205 1335 10.86 20250402 1769 -16.34 20250205 1032 43.41 20240909 0.58 Y 310870 100 20 억 123468 N N 0 N 00 N
9 20250414 091058 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1488 -1 5 -0.07 397248 268 0.71 1476 1488 1476 1935 1043 1489 1482.27 0.60 0 77 1501 1495 1487 1481 1473 1498 1484 21 446 100 1070 1 1 20687271 308 48.00 0.61 12 0.00 31.00 2453.00 1769 20250205 -15.88 1032 20240909 44.19 1769 -15.88 20250205 1335 11.46 20250402 1769 -15.88 20250205 1032 44.19 20240909 0.58 Y 310870 100 20 억 123468 N N 0 N 00 N
10 20250411 161047 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 1 2 0.07 56327898 37859 46.31 1488 1493 1479 1934 1042 1488 1487.83 0.60 0 5 1528 1508 1480 1460 1432 1494 1446 21 446 100 1070 1 1 20687271 308 48.03 0.61 12 0.18 31.00 2453.00 1769 20250205 -15.83 1032 20240909 44.28 1769 -15.83 20250205 1335 11.54 20250402 1769 -15.83 20250205 1032 44.28 20240909 0.58 Y 310870 100 20 억 123434 N N 0 N 00 N
11 20250411 151056 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1488 0 3 0.00 45733771 30743 37.61 1488 1493 1479 1934 1042 1488 1487.62 0.60 0 35 1528 1508 1480 1460 1432 1494 1446 21 446 100 1070 1 1 20687271 308 48.00 0.61 12 0.15 31.00 2453.00 1769 20250205 -15.88 1032 20240909 44.19 1769 -15.88 20250205 1335 11.46 20250402 1769 -15.88 20250205 1032 44.19 20240909 0.58 Y 310870 100 20 억 123434 N N 0 N 00 N
12 20250411 141055 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 1 2 0.07 37637902 25304 30.95 1488 1493 1479 1934 1042 1488 1487.43 0.60 0 -421 1528 1508 1480 1460 1432 1494 1446 21 446 100 1070 1 1 20687271 308 48.03 0.61 12 0.12 31.00 2453.00 1769 20250205 -15.83 1032 20240909 44.28 1769 -15.83 20250205 1335 11.54 20250402 1769 -15.83 20250205 1032 44.28 20240909 0.58 Y 310870 100 20 억 123434 N N 0 N 00 N