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
416180/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
20250414,161203,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27800,0,3,0.00,552571000,19816,72.66,28600,28600,27600,36100,19500,27800,27885.09,1.77,0,-1599,28766,28282,27466,26982,26166,28525,27225,45,8300,500,20010,50,1,9039778,2513,35.37,2.36,12,0.22,786.00,11774.00,50100,20240710,-44.51,22350,20241209,24.38,42600,-34.74,20250219,24750,12.32,20250409,50100,-44.51,20240710,22350,24.38,20241209,2.17,Y,416180,500,45 억,,160393,N,N,344,N,00,N
20250414,151214,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28000,200,2,0.72,527433550,18912,69.34,28600,28600,27600,36100,19500,27800,27888.83,1.77,0,-1848,28766,28282,27466,26982,26166,28525,27225,45,8300,500,20010,50,1,9039778,2531,35.62,2.38,12,0.21,786.00,11774.00,50100,20240710,-44.11,22350,20241209,25.28,42600,-34.27,20250219,24750,13.13,20250409,50100,-44.11,20240710,22350,25.28,20241209,2.17,Y,416180,500,45 억,,160393,N,N,1257,N,00,N
20250414,141214,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27800,0,3,0.00,419908950,15045,55.16,28600,28600,27600,36100,19500,27800,27910.20,1.77,0,-3111,28766,28282,27466,26982,26166,28525,27225,45,8300,500,20010,50,1,9039778,2513,35.37,2.36,12,0.17,786.00,11774.00,50100,20240710,-44.51,22350,20241209,24.38,42600,-34.74,20250219,24750,12.32,20250409,50100,-44.51,20240710,22350,24.38,20241209,2.17,Y,416180,500,45 억,,160393,N,N,1257,N,00,N
20250414,131211,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27900,100,2,0.36,385900000,13821,50.67,28600,28600,27600,36100,19500,27800,27921.28,1.77,0,-3801,28766,28282,27466,26982,26166,28525,27225,45,8300,500,20010,50,1,9039778,2522,35.50,2.37,12,0.15,786.00,11774.00,50100,20240710,-44.31,22350,20241209,24.83,42600,-34.51,20250219,24750,12.73,20250409,50100,-44.31,20240710,22350,24.83,20241209,2.17,Y,416180,500,45 억,,160393,N,N,1257,N,00,N
20250414,121214,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28000,200,2,0.72,344907725,12350,45.28,28600,28600,27600,36100,19500,27800,27927.75,1.77,0,-3575,28766,28282,27466,26982,26166,28525,27225,45,8300,500,20010,50,1,9039778,2531,35.62,2.38,12,0.14,786.00,11774.00,50100,20240710,-44.11,22350,20241209,25.28,42600,-34.27,20250219,24750,13.13,20250409,50100,-44.11,20240710,22350,25.28,20241209,2.17,Y,416180,500,45 억,,160393,N,N,1257,N,00,N
20250414,111207,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,28000,200,2,0.72,325919225,11672,42.80,28600,28600,27600,36100,19500,27800,27923.17,1.77,0,-3513,28766,28282,27466,26982,26166,28525,27225,45,8300,500,20010,50,1,9039778,2531,35.62,2.38,12,0.13,786.00,11774.00,50100,20240710,-44.11,22350,20241209,25.28,42600,-34.27,20250219,24750,13.13,20250409,50100,-44.11,20240710,22350,25.28,20241209,2.17,Y,416180,500,45 억,,160393,N,N,1257,N,00,N
20250414,101210,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27900,100,2,0.36,209242975,7484,27.44,28600,28600,27600,36100,19500,27800,27958.71,1.77,0,-385,28766,28282,27466,26982,26166,28525,27225,45,8300,500,20010,50,1,9039778,2522,35.50,2.37,12,0.08,786.00,11774.00,50100,20240710,-44.31,22350,20241209,24.83,42600,-34.51,20250219,24750,12.73,20250409,50100,-44.31,20240710,22350,24.83,20241209,2.17,Y,416180,500,45 억,,160393,N,N,1257,N,00,N
20250414,091211,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27850,50,2,0.18,87407000,3109,11.40,28600,28600,27850,36100,19500,27800,28114.18,1.77,0,-381,28766,28282,27466,26982,26166,28525,27225,45,8300,500,20010,50,1,9039778,2518,35.43,2.37,12,0.03,786.00,11774.00,50100,20240710,-44.41,22350,20241209,24.61,42600,-34.62,20250219,24750,12.53,20250409,50100,-44.41,20240710,22350,24.61,20241209,2.17,Y,416180,500,45 억,,160393,N,N,1257,N,00,N
20250411,161158,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27800,600,2,2.21,745873925,27274,69.22,27150,27950,26650,35350,19050,27200,27347.43,1.79,0,-1303,28233,27716,27283,26766,26333,27975,27025,45,8150,500,19580,50,1,9039778,2513,35.37,2.36,12,0.30,786.00,11774.00,50100,20240710,-44.51,22350,20241209,24.38,42600,-34.74,20250219,24750,12.32,20250409,50100,-44.51,20240710,22350,24.38,20241209,2.16,Y,416180,500,45 억,,161956,N,N,1257,N,00,N
20250411,151209,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27950,750,2,2.76,724793975,26517,67.30,27150,27950,26650,35350,19050,27200,27333.18,1.79,0,-638,28233,27716,27283,26766,26333,27975,27025,45,8150,500,19580,50,1,9039778,2527,35.56,2.37,12,0.29,786.00,11774.00,50100,20240710,-44.21,22350,20241209,25.06,42600,-34.39,20250219,24750,12.93,20250409,50100,-44.21,20240710,22350,25.06,20241209,2.16,Y,416180,500,45 억,,161956,N,N,573,N,00,N
20250411,141207,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,27650,450,2,1.65,652121625,23900,60.65,27150,27850,26650,35350,19050,27200,27285.42,1.79,0,-844,28233,27716,27283,26766,26333,27975,27025,45,8150,500,19580,50,1,9039778,2499,35.18,2.35,12,0.26,786.00,11774.00,50100,20240710,-44.81,22350,20241209,23.71,42600,-35.09,20250219,24750,11.72,20250409,50100,-44.81,20240710,22350,23.71,20241209,2.16,Y,416180,500,45 억,,161956,N,N,573,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 161203 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27800 0 3 0.00 552571000 19816 72.66 28600 28600 27600 36100 19500 27800 27885.09 1.77 0 -1599 28766 28282 27466 26982 26166 28525 27225 45 8300 500 20010 50 1 9039778 2513 35.37 2.36 12 0.22 786.00 11774.00 50100 20240710 -44.51 22350 20241209 24.38 42600 -34.74 20250219 24750 12.32 20250409 50100 -44.51 20240710 22350 24.38 20241209 2.17 Y 416180 500 45 억 160393 N N 344 N 00 N
3 20250414 151214 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28000 200 2 0.72 527433550 18912 69.34 28600 28600 27600 36100 19500 27800 27888.83 1.77 0 -1848 28766 28282 27466 26982 26166 28525 27225 45 8300 500 20010 50 1 9039778 2531 35.62 2.38 12 0.21 786.00 11774.00 50100 20240710 -44.11 22350 20241209 25.28 42600 -34.27 20250219 24750 13.13 20250409 50100 -44.11 20240710 22350 25.28 20241209 2.17 Y 416180 500 45 억 160393 N N 1257 N 00 N
4 20250414 141214 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27800 0 3 0.00 419908950 15045 55.16 28600 28600 27600 36100 19500 27800 27910.20 1.77 0 -3111 28766 28282 27466 26982 26166 28525 27225 45 8300 500 20010 50 1 9039778 2513 35.37 2.36 12 0.17 786.00 11774.00 50100 20240710 -44.51 22350 20241209 24.38 42600 -34.74 20250219 24750 12.32 20250409 50100 -44.51 20240710 22350 24.38 20241209 2.17 Y 416180 500 45 억 160393 N N 1257 N 00 N
5 20250414 131211 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27900 100 2 0.36 385900000 13821 50.67 28600 28600 27600 36100 19500 27800 27921.28 1.77 0 -3801 28766 28282 27466 26982 26166 28525 27225 45 8300 500 20010 50 1 9039778 2522 35.50 2.37 12 0.15 786.00 11774.00 50100 20240710 -44.31 22350 20241209 24.83 42600 -34.51 20250219 24750 12.73 20250409 50100 -44.31 20240710 22350 24.83 20241209 2.17 Y 416180 500 45 억 160393 N N 1257 N 00 N
6 20250414 121214 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28000 200 2 0.72 344907725 12350 45.28 28600 28600 27600 36100 19500 27800 27927.75 1.77 0 -3575 28766 28282 27466 26982 26166 28525 27225 45 8300 500 20010 50 1 9039778 2531 35.62 2.38 12 0.14 786.00 11774.00 50100 20240710 -44.11 22350 20241209 25.28 42600 -34.27 20250219 24750 13.13 20250409 50100 -44.11 20240710 22350 25.28 20241209 2.17 Y 416180 500 45 억 160393 N N 1257 N 00 N
7 20250414 111207 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 28000 200 2 0.72 325919225 11672 42.80 28600 28600 27600 36100 19500 27800 27923.17 1.77 0 -3513 28766 28282 27466 26982 26166 28525 27225 45 8300 500 20010 50 1 9039778 2531 35.62 2.38 12 0.13 786.00 11774.00 50100 20240710 -44.11 22350 20241209 25.28 42600 -34.27 20250219 24750 13.13 20250409 50100 -44.11 20240710 22350 25.28 20241209 2.17 Y 416180 500 45 억 160393 N N 1257 N 00 N
8 20250414 101210 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27900 100 2 0.36 209242975 7484 27.44 28600 28600 27600 36100 19500 27800 27958.71 1.77 0 -385 28766 28282 27466 26982 26166 28525 27225 45 8300 500 20010 50 1 9039778 2522 35.50 2.37 12 0.08 786.00 11774.00 50100 20240710 -44.31 22350 20241209 24.83 42600 -34.51 20250219 24750 12.73 20250409 50100 -44.31 20240710 22350 24.83 20241209 2.17 Y 416180 500 45 억 160393 N N 1257 N 00 N
9 20250414 091211 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27850 50 2 0.18 87407000 3109 11.40 28600 28600 27850 36100 19500 27800 28114.18 1.77 0 -381 28766 28282 27466 26982 26166 28525 27225 45 8300 500 20010 50 1 9039778 2518 35.43 2.37 12 0.03 786.00 11774.00 50100 20240710 -44.41 22350 20241209 24.61 42600 -34.62 20250219 24750 12.53 20250409 50100 -44.41 20240710 22350 24.61 20241209 2.17 Y 416180 500 45 억 160393 N N 1257 N 00 N
10 20250411 161158 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27800 600 2 2.21 745873925 27274 69.22 27150 27950 26650 35350 19050 27200 27347.43 1.79 0 -1303 28233 27716 27283 26766 26333 27975 27025 45 8150 500 19580 50 1 9039778 2513 35.37 2.36 12 0.30 786.00 11774.00 50100 20240710 -44.51 22350 20241209 24.38 42600 -34.74 20250219 24750 12.32 20250409 50100 -44.51 20240710 22350 24.38 20241209 2.16 Y 416180 500 45 억 161956 N N 1257 N 00 N
11 20250411 151209 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27950 750 2 2.76 724793975 26517 67.30 27150 27950 26650 35350 19050 27200 27333.18 1.79 0 -638 28233 27716 27283 26766 26333 27975 27025 45 8150 500 19580 50 1 9039778 2527 35.56 2.37 12 0.29 786.00 11774.00 50100 20240710 -44.21 22350 20241209 25.06 42600 -34.39 20250219 24750 12.93 20250409 50100 -44.21 20240710 22350 25.06 20241209 2.16 Y 416180 500 45 억 161956 N N 573 N 00 N
12 20250411 141207 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 27650 450 2 1.65 652121625 23900 60.65 27150 27850 26650 35350 19050 27200 27285.42 1.79 0 -844 28233 27716 27283 26766 26333 27975 27025 45 8150 500 19580 50 1 9039778 2499 35.18 2.35 12 0.26 786.00 11774.00 50100 20240710 -44.81 22350 20241209 23.71 42600 -35.09 20250219 24750 11.72 20250409 50100 -44.81 20240710 22350 23.71 20241209 2.16 Y 416180 500 45 억 161956 N N 573 N 00 N