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
452400/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
20250414,161232,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8530,160,2,1.91,148553280,17555,251.87,8500,8540,8350,10880,5860,8370,8462.16,1.20,0,3507,8716,8542,8326,8152,7936,8630,8240,45,2510,500,5350,10,1,9071428,774,74.17,0.63,12,0.19,115.00,13635.00,22050,20240402,-61.32,7700,20250409,10.78,11210,-23.91,20250224,7700,10.78,20250409,20000,-57.35,20240823,7700,10.78,20250409,1.06,Y,452400,500,45 억,,109187,N,N,134,N,00,N
20250414,151243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8460,90,2,1.08,142921380,16893,242.37,8500,8540,8350,10880,5860,8370,8460.39,1.20,0,3494,8716,8542,8326,8152,7936,8630,8240,45,2510,500,5350,10,1,9071428,767,73.57,0.62,12,0.19,115.00,13635.00,22050,20240402,-61.63,7700,20250409,9.87,11210,-24.53,20250224,7700,9.87,20250409,20000,-57.70,20240823,7700,9.87,20250409,1.06,Y,452400,500,45 억,,109187,N,N,82,N,00,N
20250414,141243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8460,90,2,1.08,119721940,14164,203.21,8500,8540,8350,10880,5860,8370,8452.55,1.20,0,2438,8716,8542,8326,8152,7936,8630,8240,45,2510,500,5350,10,1,9071428,767,73.57,0.62,12,0.16,115.00,13635.00,22050,20240402,-61.63,7700,20250409,9.87,11210,-24.53,20250224,7700,9.87,20250409,20000,-57.70,20240823,7700,9.87,20250409,1.06,Y,452400,500,45 억,,109187,N,N,82,N,00,N
20250414,131240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,80,2,0.96,96155560,11383,163.31,8500,8540,8350,10880,5860,8370,8447.30,1.20,0,2130,8716,8542,8326,8152,7936,8630,8240,45,2510,500,5350,10,1,9071428,767,73.48,0.62,12,0.13,115.00,13635.00,22050,20240402,-61.68,7700,20250409,9.74,11210,-24.62,20250224,7700,9.74,20250409,20000,-57.75,20240823,7700,9.74,20250409,1.06,Y,452400,500,45 억,,109187,N,N,82,N,00,N
20250414,121243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8420,50,2,0.60,75592300,8945,128.34,8500,8540,8350,10880,5860,8370,8450.79,1.20,0,1814,8716,8542,8326,8152,7936,8630,8240,45,2510,500,5350,10,1,9071428,764,73.22,0.62,12,0.10,115.00,13635.00,22050,20240402,-61.81,7700,20250409,9.35,11210,-24.89,20250224,7700,9.35,20250409,20000,-57.90,20240823,7700,9.35,20250409,1.06,Y,452400,500,45 억,,109187,N,N,82,N,00,N
20250414,111236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8440,70,2,0.84,65135410,7704,110.53,8500,8540,8350,10880,5860,8370,8454.75,1.20,0,1363,8716,8542,8326,8152,7936,8630,8240,45,2510,500,5350,10,1,9071428,766,73.39,0.62,12,0.08,115.00,13635.00,22050,20240402,-61.72,7700,20250409,9.61,11210,-24.71,20250224,7700,9.61,20250409,20000,-57.80,20240823,7700,9.61,20250409,1.06,Y,452400,500,45 억,,109187,N,N,82,N,00,N
20250414,101239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,80,2,0.96,23523080,2776,39.83,8500,8540,8350,10880,5860,8370,8473.73,1.20,0,836,8716,8542,8326,8152,7936,8630,8240,45,2510,500,5350,10,1,9071428,767,73.48,0.62,12,0.03,115.00,13635.00,22050,20240402,-61.68,7700,20250409,9.74,11210,-24.62,20250224,7700,9.74,20250409,20000,-57.75,20240823,7700,9.74,20250409,1.06,Y,452400,500,45 억,,109187,N,N,82,N,00,N
20250414,091240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8390,20,2,0.24,1423700,169,2.42,8500,8500,8350,10880,5860,8370,8424.26,1.20,0,-18,8716,8542,8326,8152,7936,8630,8240,45,2510,500,5350,10,1,9071428,761,72.96,0.62,12,0.00,115.00,13635.00,22050,20240402,-61.95,7700,20250409,8.96,11210,-25.16,20250224,7700,8.96,20250409,20000,-58.05,20240823,7700,8.96,20250409,1.06,Y,452400,500,45 억,,109187,N,N,82,N,00,N
20250411,161226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8370,-30,5,-0.36,56894820,6829,22.25,8110,8500,8110,10920,5880,8400,8331.35,1.18,0,2104,8613,8506,8293,8186,7973,8560,8240,45,2520,500,5370,10,1,9071428,759,72.78,0.61,12,0.08,115.00,13635.00,22550,20240401,-62.88,7700,20250409,8.70,11210,-25.33,20250224,7700,8.70,20250409,20000,-58.15,20240823,7700,8.70,20250409,1.12,Y,452400,500,45 억,,107084,N,N,82,N,00,N
20250411,151238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8460,60,2,0.71,54426300,6534,21.29,8110,8500,8110,10920,5880,8400,8329.71,1.18,0,2089,8613,8506,8293,8186,7973,8560,8240,45,2520,500,5370,10,1,9071428,767,73.57,0.62,12,0.07,115.00,13635.00,22550,20240401,-62.48,7700,20250409,9.87,11210,-24.53,20250224,7700,9.87,20250409,20000,-57.70,20240823,7700,9.87,20250409,1.12,Y,452400,500,45 억,,107084,N,N,274,N,00,N
20250411,141236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8440,40,2,0.48,48342500,5812,18.94,8110,8500,8110,10920,5880,8400,8317.70,1.18,0,1739,8613,8506,8293,8186,7973,8560,8240,45,2520,500,5370,10,1,9071428,766,73.39,0.62,12,0.06,115.00,13635.00,22550,20240401,-62.57,7700,20250409,9.61,11210,-24.71,20250224,7700,9.61,20250409,20000,-57.80,20240823,7700,9.61,20250409,1.12,Y,452400,500,45 억,,107084,N,N,274,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 161232 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8530 160 2 1.91 148553280 17555 251.87 8500 8540 8350 10880 5860 8370 8462.16 1.20 0 3507 8716 8542 8326 8152 7936 8630 8240 45 2510 500 5350 10 1 9071428 774 74.17 0.63 12 0.19 115.00 13635.00 22050 20240402 -61.32 7700 20250409 10.78 11210 -23.91 20250224 7700 10.78 20250409 20000 -57.35 20240823 7700 10.78 20250409 1.06 Y 452400 500 45 억 109187 N N 134 N 00 N
3 20250414 151243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8460 90 2 1.08 142921380 16893 242.37 8500 8540 8350 10880 5860 8370 8460.39 1.20 0 3494 8716 8542 8326 8152 7936 8630 8240 45 2510 500 5350 10 1 9071428 767 73.57 0.62 12 0.19 115.00 13635.00 22050 20240402 -61.63 7700 20250409 9.87 11210 -24.53 20250224 7700 9.87 20250409 20000 -57.70 20240823 7700 9.87 20250409 1.06 Y 452400 500 45 억 109187 N N 82 N 00 N
4 20250414 141243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8460 90 2 1.08 119721940 14164 203.21 8500 8540 8350 10880 5860 8370 8452.55 1.20 0 2438 8716 8542 8326 8152 7936 8630 8240 45 2510 500 5350 10 1 9071428 767 73.57 0.62 12 0.16 115.00 13635.00 22050 20240402 -61.63 7700 20250409 9.87 11210 -24.53 20250224 7700 9.87 20250409 20000 -57.70 20240823 7700 9.87 20250409 1.06 Y 452400 500 45 억 109187 N N 82 N 00 N
5 20250414 131240 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8450 80 2 0.96 96155560 11383 163.31 8500 8540 8350 10880 5860 8370 8447.30 1.20 0 2130 8716 8542 8326 8152 7936 8630 8240 45 2510 500 5350 10 1 9071428 767 73.48 0.62 12 0.13 115.00 13635.00 22050 20240402 -61.68 7700 20250409 9.74 11210 -24.62 20250224 7700 9.74 20250409 20000 -57.75 20240823 7700 9.74 20250409 1.06 Y 452400 500 45 억 109187 N N 82 N 00 N
6 20250414 121243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8420 50 2 0.60 75592300 8945 128.34 8500 8540 8350 10880 5860 8370 8450.79 1.20 0 1814 8716 8542 8326 8152 7936 8630 8240 45 2510 500 5350 10 1 9071428 764 73.22 0.62 12 0.10 115.00 13635.00 22050 20240402 -61.81 7700 20250409 9.35 11210 -24.89 20250224 7700 9.35 20250409 20000 -57.90 20240823 7700 9.35 20250409 1.06 Y 452400 500 45 억 109187 N N 82 N 00 N
7 20250414 111236 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8440 70 2 0.84 65135410 7704 110.53 8500 8540 8350 10880 5860 8370 8454.75 1.20 0 1363 8716 8542 8326 8152 7936 8630 8240 45 2510 500 5350 10 1 9071428 766 73.39 0.62 12 0.08 115.00 13635.00 22050 20240402 -61.72 7700 20250409 9.61 11210 -24.71 20250224 7700 9.61 20250409 20000 -57.80 20240823 7700 9.61 20250409 1.06 Y 452400 500 45 억 109187 N N 82 N 00 N
8 20250414 101239 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8450 80 2 0.96 23523080 2776 39.83 8500 8540 8350 10880 5860 8370 8473.73 1.20 0 836 8716 8542 8326 8152 7936 8630 8240 45 2510 500 5350 10 1 9071428 767 73.48 0.62 12 0.03 115.00 13635.00 22050 20240402 -61.68 7700 20250409 9.74 11210 -24.62 20250224 7700 9.74 20250409 20000 -57.75 20240823 7700 9.74 20250409 1.06 Y 452400 500 45 억 109187 N N 82 N 00 N
9 20250414 091240 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8390 20 2 0.24 1423700 169 2.42 8500 8500 8350 10880 5860 8370 8424.26 1.20 0 -18 8716 8542 8326 8152 7936 8630 8240 45 2510 500 5350 10 1 9071428 761 72.96 0.62 12 0.00 115.00 13635.00 22050 20240402 -61.95 7700 20250409 8.96 11210 -25.16 20250224 7700 8.96 20250409 20000 -58.05 20240823 7700 8.96 20250409 1.06 Y 452400 500 45 억 109187 N N 82 N 00 N
10 20250411 161226 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8370 -30 5 -0.36 56894820 6829 22.25 8110 8500 8110 10920 5880 8400 8331.35 1.18 0 2104 8613 8506 8293 8186 7973 8560 8240 45 2520 500 5370 10 1 9071428 759 72.78 0.61 12 0.08 115.00 13635.00 22550 20240401 -62.88 7700 20250409 8.70 11210 -25.33 20250224 7700 8.70 20250409 20000 -58.15 20240823 7700 8.70 20250409 1.12 Y 452400 500 45 억 107084 N N 82 N 00 N
11 20250411 151238 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8460 60 2 0.71 54426300 6534 21.29 8110 8500 8110 10920 5880 8400 8329.71 1.18 0 2089 8613 8506 8293 8186 7973 8560 8240 45 2520 500 5370 10 1 9071428 767 73.57 0.62 12 0.07 115.00 13635.00 22550 20240401 -62.48 7700 20250409 9.87 11210 -24.53 20250224 7700 9.87 20250409 20000 -57.70 20240823 7700 9.87 20250409 1.12 Y 452400 500 45 억 107084 N N 274 N 00 N
12 20250411 141236 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8440 40 2 0.48 48342500 5812 18.94 8110 8500 8110 10920 5880 8400 8317.70 1.18 0 1739 8613 8506 8293 8186 7973 8560 8240 45 2520 500 5370 10 1 9071428 766 73.39 0.62 12 0.06 115.00 13635.00 22550 20240401 -62.57 7700 20250409 9.61 11210 -24.71 20250224 7700 9.61 20250409 20000 -57.80 20240823 7700 9.61 20250409 1.12 Y 452400 500 45 억 107084 N N 274 N 00 N