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
437730/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
20250414,161214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10720,330,2,3.18,8598468470,791686,79.64,10800,11300,10580,13500,7280,10390,10860.97,0.86,0,-8343,11523,10956,10233,9666,8943,11240,9950,159,3110,500,6440,10,1,31707567,3399,38.98,2.96,12,2.50,275.00,3626.00,15750,20250210,-31.94,5960,20241209,79.87,15750,-31.94,20250210,8110,32.18,20250409,36450,-70.59,20240425,5960,79.87,20241209,3.04,Y,437730,500,158 억,,273151,N,N,16763,N,00,N
20250414,151225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10700,310,2,2.98,8432427130,776187,78.08,10800,11300,10580,13500,7280,10390,10863.91,0.86,0,-14680,11523,10956,10233,9666,8943,11240,9950,159,3110,500,6440,10,1,31707567,3393,38.91,2.95,12,2.45,275.00,3626.00,15750,20250210,-32.06,5960,20241209,79.53,15750,-32.06,20250210,8110,31.94,20250409,36450,-70.64,20240425,5960,79.53,20241209,3.04,Y,437730,500,158 억,,273151,N,N,18489,N,00,N
20250414,141225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10780,390,2,3.75,7914648955,727866,73.22,10800,11300,10580,13500,7280,10390,10873.77,0.86,0,-19216,11523,10956,10233,9666,8943,11240,9950,159,3110,500,6440,10,1,31707567,3418,39.20,2.97,12,2.30,275.00,3626.00,15750,20250210,-31.56,5960,20241209,80.87,15750,-31.56,20250210,8110,32.92,20250409,36450,-70.43,20240425,5960,80.87,20241209,3.04,Y,437730,500,158 억,,273151,N,N,18489,N,00,N
20250414,131222,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10900,510,2,4.91,7278408930,668957,67.29,10800,11300,10580,13500,7280,10390,10880.23,0.86,0,-18473,11523,10956,10233,9666,8943,11240,9950,159,3110,500,6440,10,1,31707567,3456,39.64,3.01,12,2.11,275.00,3626.00,15750,20250210,-30.79,5960,20241209,82.89,15750,-30.79,20250210,8110,34.40,20250409,36450,-70.10,20240425,5960,82.89,20241209,3.04,Y,437730,500,158 억,,273151,N,N,18489,N,00,N
20250414,121226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10835,445,2,4.28,4083740440,379937,38.22,10800,10900,10580,13500,7280,10390,10748.47,0.86,0,-4179,11523,10956,10233,9666,8943,11240,9950,159,3110,500,6440,10,1,31707567,3436,39.40,2.99,12,1.20,275.00,3626.00,15750,20250210,-31.21,5960,20241209,81.80,15750,-31.21,20250210,8110,33.60,20250409,36450,-70.27,20240425,5960,81.80,20241209,3.04,Y,437730,500,158 억,,273151,N,N,18489,N,00,N
20250414,111219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10850,460,2,4.43,3359046135,313246,31.51,10800,10860,10580,13500,7280,10390,10723.35,0.86,0,962,11523,10956,10233,9666,8943,11240,9950,159,3110,500,6440,10,1,31707567,3440,39.45,2.99,12,0.99,275.00,3626.00,15750,20250210,-31.11,5960,20241209,82.05,15750,-31.11,20250210,8110,33.79,20250409,36450,-70.23,20240425,5960,82.05,20241209,3.04,Y,437730,500,158 억,,273151,N,N,18489,N,00,N
20250414,101221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10720,330,2,3.18,2251084280,210589,21.18,10800,10850,10580,13500,7280,10390,10689.47,0.86,0,9947,11523,10956,10233,9666,8943,11240,9950,159,3110,500,6440,10,1,31707567,3399,38.98,2.96,12,0.66,275.00,3626.00,15750,20250210,-31.94,5960,20241209,79.87,15750,-31.94,20250210,8110,32.18,20250409,36450,-70.59,20240425,5960,79.87,20241209,3.04,Y,437730,500,158 억,,273151,N,N,18489,N,00,N
20250414,091223,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10640,250,2,2.41,1145139850,106727,10.74,10800,10850,10590,13500,7280,10390,10729.62,0.86,0,1773,11523,10956,10233,9666,8943,11240,9950,159,3110,500,6440,10,1,31707567,3374,38.69,2.93,12,0.34,275.00,3626.00,15750,20250210,-32.44,5960,20241209,78.52,15750,-32.44,20250210,8110,31.20,20250409,36450,-70.81,20240425,5960,78.52,20241209,3.04,Y,437730,500,158 억,,273151,N,N,18489,N,00,N
20250411,161209,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10390,480,2,4.84,10190523240,994105,61.40,9560,10800,9510,12880,6940,9910,10250.90,0.80,0,24738,11210,10560,9850,9200,8490,10885,9525,159,2970,500,6140,10,1,31707567,3294,37.78,2.87,12,3.14,275.00,3626.00,16195,20240401,-35.84,5960,20241209,74.33,15750,-34.03,20250210,8110,28.11,20250409,37750,-72.48,20240412,5960,74.33,20241209,3.10,Y,437730,500,158 억,,252598,N,N,18489,N,00,N
20250411,151221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10300,390,2,3.94,9860081020,962148,59.42,9560,10800,9510,12880,6940,9910,10247.99,0.80,0,18476,11210,10560,9850,9200,8490,10885,9525,159,2970,500,6140,10,1,31707567,3266,37.45,2.84,12,3.03,275.00,3626.00,16195,20240401,-36.40,5960,20241209,72.82,15750,-34.60,20250210,8110,27.00,20250409,37750,-72.72,20240412,5960,72.82,20241209,3.10,Y,437730,500,158 억,,252598,N,N,28571,N,00,N
20250411,141218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10130,220,2,2.22,3981811785,401526,24.80,9560,10210,9510,12880,6940,9910,9916.70,0.80,0,41072,11210,10560,9850,9200,8490,10885,9525,159,2970,500,6140,10,1,31707567,3212,36.84,2.79,12,1.27,275.00,3626.00,16195,20240401,-37.45,5960,20241209,69.97,15750,-35.68,20250210,8110,24.91,20250409,37750,-73.17,20240412,5960,69.97,20241209,3.10,Y,437730,500,158 억,,252598,N,N,28571,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 161214 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10720 330 2 3.18 8598468470 791686 79.64 10800 11300 10580 13500 7280 10390 10860.97 0.86 0 -8343 11523 10956 10233 9666 8943 11240 9950 159 3110 500 6440 10 1 31707567 3399 38.98 2.96 12 2.50 275.00 3626.00 15750 20250210 -31.94 5960 20241209 79.87 15750 -31.94 20250210 8110 32.18 20250409 36450 -70.59 20240425 5960 79.87 20241209 3.04 Y 437730 500 158 억 273151 N N 16763 N 00 N
3 20250414 151225 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10700 310 2 2.98 8432427130 776187 78.08 10800 11300 10580 13500 7280 10390 10863.91 0.86 0 -14680 11523 10956 10233 9666 8943 11240 9950 159 3110 500 6440 10 1 31707567 3393 38.91 2.95 12 2.45 275.00 3626.00 15750 20250210 -32.06 5960 20241209 79.53 15750 -32.06 20250210 8110 31.94 20250409 36450 -70.64 20240425 5960 79.53 20241209 3.04 Y 437730 500 158 억 273151 N N 18489 N 00 N
4 20250414 141225 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10780 390 2 3.75 7914648955 727866 73.22 10800 11300 10580 13500 7280 10390 10873.77 0.86 0 -19216 11523 10956 10233 9666 8943 11240 9950 159 3110 500 6440 10 1 31707567 3418 39.20 2.97 12 2.30 275.00 3626.00 15750 20250210 -31.56 5960 20241209 80.87 15750 -31.56 20250210 8110 32.92 20250409 36450 -70.43 20240425 5960 80.87 20241209 3.04 Y 437730 500 158 억 273151 N N 18489 N 00 N
5 20250414 131222 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10900 510 2 4.91 7278408930 668957 67.29 10800 11300 10580 13500 7280 10390 10880.23 0.86 0 -18473 11523 10956 10233 9666 8943 11240 9950 159 3110 500 6440 10 1 31707567 3456 39.64 3.01 12 2.11 275.00 3626.00 15750 20250210 -30.79 5960 20241209 82.89 15750 -30.79 20250210 8110 34.40 20250409 36450 -70.10 20240425 5960 82.89 20241209 3.04 Y 437730 500 158 억 273151 N N 18489 N 00 N
6 20250414 121226 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10835 445 2 4.28 4083740440 379937 38.22 10800 10900 10580 13500 7280 10390 10748.47 0.86 0 -4179 11523 10956 10233 9666 8943 11240 9950 159 3110 500 6440 10 1 31707567 3436 39.40 2.99 12 1.20 275.00 3626.00 15750 20250210 -31.21 5960 20241209 81.80 15750 -31.21 20250210 8110 33.60 20250409 36450 -70.27 20240425 5960 81.80 20241209 3.04 Y 437730 500 158 억 273151 N N 18489 N 00 N
7 20250414 111219 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10850 460 2 4.43 3359046135 313246 31.51 10800 10860 10580 13500 7280 10390 10723.35 0.86 0 962 11523 10956 10233 9666 8943 11240 9950 159 3110 500 6440 10 1 31707567 3440 39.45 2.99 12 0.99 275.00 3626.00 15750 20250210 -31.11 5960 20241209 82.05 15750 -31.11 20250210 8110 33.79 20250409 36450 -70.23 20240425 5960 82.05 20241209 3.04 Y 437730 500 158 억 273151 N N 18489 N 00 N
8 20250414 101221 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10720 330 2 3.18 2251084280 210589 21.18 10800 10850 10580 13500 7280 10390 10689.47 0.86 0 9947 11523 10956 10233 9666 8943 11240 9950 159 3110 500 6440 10 1 31707567 3399 38.98 2.96 12 0.66 275.00 3626.00 15750 20250210 -31.94 5960 20241209 79.87 15750 -31.94 20250210 8110 32.18 20250409 36450 -70.59 20240425 5960 79.87 20241209 3.04 Y 437730 500 158 억 273151 N N 18489 N 00 N
9 20250414 091223 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10640 250 2 2.41 1145139850 106727 10.74 10800 10850 10590 13500 7280 10390 10729.62 0.86 0 1773 11523 10956 10233 9666 8943 11240 9950 159 3110 500 6440 10 1 31707567 3374 38.69 2.93 12 0.34 275.00 3626.00 15750 20250210 -32.44 5960 20241209 78.52 15750 -32.44 20250210 8110 31.20 20250409 36450 -70.81 20240425 5960 78.52 20241209 3.04 Y 437730 500 158 억 273151 N N 18489 N 00 N
10 20250411 161209 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10390 480 2 4.84 10190523240 994105 61.40 9560 10800 9510 12880 6940 9910 10250.90 0.80 0 24738 11210 10560 9850 9200 8490 10885 9525 159 2970 500 6140 10 1 31707567 3294 37.78 2.87 12 3.14 275.00 3626.00 16195 20240401 -35.84 5960 20241209 74.33 15750 -34.03 20250210 8110 28.11 20250409 37750 -72.48 20240412 5960 74.33 20241209 3.10 Y 437730 500 158 억 252598 N N 18489 N 00 N
11 20250411 151221 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10300 390 2 3.94 9860081020 962148 59.42 9560 10800 9510 12880 6940 9910 10247.99 0.80 0 18476 11210 10560 9850 9200 8490 10885 9525 159 2970 500 6140 10 1 31707567 3266 37.45 2.84 12 3.03 275.00 3626.00 16195 20240401 -36.40 5960 20241209 72.82 15750 -34.60 20250210 8110 27.00 20250409 37750 -72.72 20240412 5960 72.82 20241209 3.10 Y 437730 500 158 억 252598 N N 28571 N 00 N
12 20250411 141218 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10130 220 2 2.22 3981811785 401526 24.80 9560 10210 9510 12880 6940 9910 9916.70 0.80 0 41072 11210 10560 9850 9200 8490 10885 9525 159 2970 500 6140 10 1 31707567 3212 36.84 2.79 12 1.27 275.00 3626.00 16195 20240401 -37.45 5960 20241209 69.97 15750 -35.68 20250210 8110 24.91 20250409 37750 -73.17 20240412 5960 69.97 20241209 3.10 Y 437730 500 158 억 252598 N N 28571 N 00 N