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
448900/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
20250414,161227,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14380,-1100,5,-7.11,18476635255,1225562,34.90,15400,15740,14380,20100,10840,15480,15078.24,0.32,0,-6987,17660,16570,16010,14920,14360,16290,14640,30,4620,500,10830,10,1,6004457,863,24.37,1.62,12,20.41,590.00,8870.00,33050,20240429,-56.49,12190,20250408,17.97,28000,-48.64,20250226,12190,17.97,20250408,33050,-56.49,20240429,12190,17.97,20250408,0.00,Y,448900,500,30 억,,19222,N,N,0,N,00,N
20250414,151238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14490,-990,5,-6.40,17483816640,1156769,32.95,15400,15740,14420,20100,10840,15480,15113.93,0.32,0,-6693,17660,16570,16010,14920,14360,16290,14640,30,4620,500,10830,10,1,6004457,870,24.56,1.63,12,19.27,590.00,8870.00,33050,20240429,-56.16,12190,20250408,18.87,28000,-48.25,20250226,12190,18.87,20250408,33050,-56.16,20240429,12190,18.87,20250408,0.00,Y,448900,500,30 억,,19222,N,N,0,N,00,N
20250414,141238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14600,-880,5,-5.68,15296076760,1006586,28.67,15400,15740,14510,20100,10840,15480,15195.62,0.32,0,-9068,17660,16570,16010,14920,14360,16290,14640,30,4620,500,10830,10,1,6004457,877,24.75,1.65,12,16.76,590.00,8870.00,33050,20240429,-55.82,12190,20250408,19.77,28000,-47.86,20250226,12190,19.77,20250408,33050,-55.82,20240429,12190,19.77,20250408,0.00,Y,448900,500,30 억,,19222,N,N,0,N,00,N
20250414,131235,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15130,-350,5,-2.26,11922493675,778480,22.17,15400,15740,15050,20100,10840,15480,15314.81,0.32,0,-6220,17660,16570,16010,14920,14360,16290,14640,30,4620,500,10830,10,1,6004457,908,25.64,1.71,12,12.97,590.00,8870.00,33050,20240429,-54.22,12190,20250408,24.12,28000,-45.96,20250226,12190,24.12,20250408,33050,-54.22,20240429,12190,24.12,20250408,0.00,Y,448900,500,30 억,,19222,N,N,0,N,00,N
20250414,121238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15200,-280,5,-1.81,10051807895,655194,18.66,15400,15740,15050,20100,10840,15480,15341.44,0.32,0,3439,17660,16570,16010,14920,14360,16290,14640,30,4620,500,10830,10,1,6004457,913,25.76,1.71,12,10.91,590.00,8870.00,33050,20240429,-54.01,12190,20250408,24.69,28000,-45.71,20250226,12190,24.69,20250408,33050,-54.01,20240429,12190,24.69,20250408,0.00,Y,448900,500,30 억,,19222,N,N,0,N,00,N
20250414,111231,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15280,-200,5,-1.29,9024309115,587706,16.74,15400,15740,15050,20100,10840,15480,15354.86,0.32,0,1669,17660,16570,16010,14920,14360,16290,14640,30,4620,500,10830,10,1,6004457,917,25.90,1.72,12,9.79,590.00,8870.00,33050,20240429,-53.77,12190,20250408,25.35,28000,-45.43,20250226,12190,25.35,20250408,33050,-53.77,20240429,12190,25.35,20250408,0.00,Y,448900,500,30 억,,19222,N,N,0,N,00,N
20250414,101234,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15510,30,2,0.19,7414801840,482920,13.75,15400,15740,15050,20100,10840,15480,15353.75,0.32,0,5453,17660,16570,16010,14920,14360,16290,14640,30,4620,500,10830,10,1,6004457,931,26.29,1.75,12,8.04,590.00,8870.00,33050,20240429,-53.07,12190,20250408,27.24,28000,-44.61,20250226,12190,27.24,20250408,33050,-53.07,20240429,12190,27.24,20250408,0.00,Y,448900,500,30 억,,19222,N,N,0,N,00,N
20250414,091235,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15340,-140,5,-0.90,2846889600,185493,5.28,15400,15740,15050,20100,10840,15480,15346.73,0.32,0,7903,17660,16570,16010,14920,14360,16290,14640,30,4620,500,10830,10,1,6004457,921,26.00,1.73,12,3.09,590.00,8870.00,33050,20240429,-53.59,12190,20250408,25.84,28000,-45.21,20250226,12190,25.84,20250408,33050,-53.59,20240429,12190,25.84,20250408,0.00,Y,448900,500,30 억,,19222,N,N,0,N,00,N
20250411,161221,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15480,-820,5,-5.03,56324259945,3416411,32.50,16300,17100,15450,21150,11410,16300,16488.64,0.44,0,-7139,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,929,26.24,1.75,12,56.90,590.00,8870.00,33050,20240429,-53.16,12190,20250408,26.99,28000,-44.71,20250226,12190,26.99,20250408,33050,-53.16,20240429,12190,26.99,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,151233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15610,-690,5,-4.23,54941495290,3327577,31.65,16300,17100,15450,21150,11410,16300,16511.56,0.44,0,-9285,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,937,26.46,1.76,12,55.42,590.00,8870.00,33050,20240429,-52.77,12190,20250408,28.06,28000,-44.25,20250226,12190,28.06,20250408,33050,-52.77,20240429,12190,28.06,20250408,0.00,Y,448900,500,30 억,,26499,N,N,0,N,00,N
20250411,141230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15800,-500,5,-3.07,51408938775,3101706,29.50,16300,17100,15770,21150,11410,16300,16575.25,0.44,0,-17696,18620,17460,16330,15170,14040,18040,15750,30,4850,500,11410,10,1,6004457,949,26.78,1.78,12,51.66,590.00,8870.00,33050,20240429,-52.19,12190,20250408,29.61,28000,-43.57,20250226,12190,29.61,20250408,33050,-52.19,20240429,12190,29.61,20250408,0.00,Y,448900,500,30 억,,26499,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 161227 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14380 -1100 5 -7.11 18476635255 1225562 34.90 15400 15740 14380 20100 10840 15480 15078.24 0.32 0 -6987 17660 16570 16010 14920 14360 16290 14640 30 4620 500 10830 10 1 6004457 863 24.37 1.62 12 20.41 590.00 8870.00 33050 20240429 -56.49 12190 20250408 17.97 28000 -48.64 20250226 12190 17.97 20250408 33050 -56.49 20240429 12190 17.97 20250408 0.00 Y 448900 500 30 억 19222 N N 0 N 00 N
3 20250414 151238 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14490 -990 5 -6.40 17483816640 1156769 32.95 15400 15740 14420 20100 10840 15480 15113.93 0.32 0 -6693 17660 16570 16010 14920 14360 16290 14640 30 4620 500 10830 10 1 6004457 870 24.56 1.63 12 19.27 590.00 8870.00 33050 20240429 -56.16 12190 20250408 18.87 28000 -48.25 20250226 12190 18.87 20250408 33050 -56.16 20240429 12190 18.87 20250408 0.00 Y 448900 500 30 억 19222 N N 0 N 00 N
4 20250414 141238 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14600 -880 5 -5.68 15296076760 1006586 28.67 15400 15740 14510 20100 10840 15480 15195.62 0.32 0 -9068 17660 16570 16010 14920 14360 16290 14640 30 4620 500 10830 10 1 6004457 877 24.75 1.65 12 16.76 590.00 8870.00 33050 20240429 -55.82 12190 20250408 19.77 28000 -47.86 20250226 12190 19.77 20250408 33050 -55.82 20240429 12190 19.77 20250408 0.00 Y 448900 500 30 억 19222 N N 0 N 00 N
5 20250414 131235 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15130 -350 5 -2.26 11922493675 778480 22.17 15400 15740 15050 20100 10840 15480 15314.81 0.32 0 -6220 17660 16570 16010 14920 14360 16290 14640 30 4620 500 10830 10 1 6004457 908 25.64 1.71 12 12.97 590.00 8870.00 33050 20240429 -54.22 12190 20250408 24.12 28000 -45.96 20250226 12190 24.12 20250408 33050 -54.22 20240429 12190 24.12 20250408 0.00 Y 448900 500 30 억 19222 N N 0 N 00 N
6 20250414 121238 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15200 -280 5 -1.81 10051807895 655194 18.66 15400 15740 15050 20100 10840 15480 15341.44 0.32 0 3439 17660 16570 16010 14920 14360 16290 14640 30 4620 500 10830 10 1 6004457 913 25.76 1.71 12 10.91 590.00 8870.00 33050 20240429 -54.01 12190 20250408 24.69 28000 -45.71 20250226 12190 24.69 20250408 33050 -54.01 20240429 12190 24.69 20250408 0.00 Y 448900 500 30 억 19222 N N 0 N 00 N
7 20250414 111231 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15280 -200 5 -1.29 9024309115 587706 16.74 15400 15740 15050 20100 10840 15480 15354.86 0.32 0 1669 17660 16570 16010 14920 14360 16290 14640 30 4620 500 10830 10 1 6004457 917 25.90 1.72 12 9.79 590.00 8870.00 33050 20240429 -53.77 12190 20250408 25.35 28000 -45.43 20250226 12190 25.35 20250408 33050 -53.77 20240429 12190 25.35 20250408 0.00 Y 448900 500 30 억 19222 N N 0 N 00 N
8 20250414 101234 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15510 30 2 0.19 7414801840 482920 13.75 15400 15740 15050 20100 10840 15480 15353.75 0.32 0 5453 17660 16570 16010 14920 14360 16290 14640 30 4620 500 10830 10 1 6004457 931 26.29 1.75 12 8.04 590.00 8870.00 33050 20240429 -53.07 12190 20250408 27.24 28000 -44.61 20250226 12190 27.24 20250408 33050 -53.07 20240429 12190 27.24 20250408 0.00 Y 448900 500 30 억 19222 N N 0 N 00 N
9 20250414 091235 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15340 -140 5 -0.90 2846889600 185493 5.28 15400 15740 15050 20100 10840 15480 15346.73 0.32 0 7903 17660 16570 16010 14920 14360 16290 14640 30 4620 500 10830 10 1 6004457 921 26.00 1.73 12 3.09 590.00 8870.00 33050 20240429 -53.59 12190 20250408 25.84 28000 -45.21 20250226 12190 25.84 20250408 33050 -53.59 20240429 12190 25.84 20250408 0.00 Y 448900 500 30 억 19222 N N 0 N 00 N
10 20250411 161221 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15480 -820 5 -5.03 56324259945 3416411 32.50 16300 17100 15450 21150 11410 16300 16488.64 0.44 0 -7139 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 929 26.24 1.75 12 56.90 590.00 8870.00 33050 20240429 -53.16 12190 20250408 26.99 28000 -44.71 20250226 12190 26.99 20250408 33050 -53.16 20240429 12190 26.99 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
11 20250411 151233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15610 -690 5 -4.23 54941495290 3327577 31.65 16300 17100 15450 21150 11410 16300 16511.56 0.44 0 -9285 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 937 26.46 1.76 12 55.42 590.00 8870.00 33050 20240429 -52.77 12190 20250408 28.06 28000 -44.25 20250226 12190 28.06 20250408 33050 -52.77 20240429 12190 28.06 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N
12 20250411 141230 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15800 -500 5 -3.07 51408938775 3101706 29.50 16300 17100 15770 21150 11410 16300 16575.25 0.44 0 -17696 18620 17460 16330 15170 14040 18040 15750 30 4850 500 11410 10 1 6004457 949 26.78 1.78 12 51.66 590.00 8870.00 33050 20240429 -52.19 12190 20250408 29.61 28000 -43.57 20250226 12190 29.61 20250408 33050 -52.19 20240429 12190 29.61 20250408 0.00 Y 448900 500 30 억 26499 N N 0 N 00 N