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
474170/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
20250414,161253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,220,2,2.64,759877130,89349,74.53,8370,8630,8360,10810,5830,8320,8504.60,1.26,0,9224,8693,8506,8183,7996,7673,8600,8090,89,2490,500,5150,10,1,17727696,1514,-113.87,2.48,12,0.50,-75.00,3440.00,19180,20241021,-55.47,7110,20250409,20.11,13380,-36.17,20250214,7110,20.11,20250409,19180,-55.47,20241021,7110,20.11,20250409,3.00,Y,474170,500,88 억,,224214,N,N,10882,N,00,N
20250414,151304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8590,270,2,3.25,736411160,86603,72.24,8370,8630,8360,10810,5830,8320,8503.30,1.26,0,8266,8693,8506,8183,7996,7673,8600,8090,89,2490,500,5150,10,1,17727696,1523,-114.53,2.50,12,0.49,-75.00,3440.00,19180,20241021,-55.21,7110,20250409,20.82,13380,-35.80,20250214,7110,20.82,20250409,19180,-55.21,20241021,7110,20.82,20250409,3.00,Y,474170,500,88 억,,224214,N,N,12402,N,00,N
20250414,141304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,240,2,2.88,596423440,70299,58.64,8370,8570,8360,10810,5830,8320,8484.10,1.26,0,11861,8693,8506,8183,7996,7673,8600,8090,89,2490,500,5150,10,1,17727696,1517,-114.13,2.49,12,0.40,-75.00,3440.00,19180,20241021,-55.37,7110,20250409,20.39,13380,-36.02,20250214,7110,20.39,20250409,19180,-55.37,20241021,7110,20.39,20250409,3.00,Y,474170,500,88 억,,224214,N,N,12402,N,00,N
20250414,131301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8510,190,2,2.28,539902290,63670,53.11,8370,8560,8360,10810,5830,8320,8479.70,1.26,0,11770,8693,8506,8183,7996,7673,8600,8090,89,2490,500,5150,10,1,17727696,1509,-113.47,2.47,12,0.36,-75.00,3440.00,19180,20241021,-55.63,7110,20250409,19.69,13380,-36.40,20250214,7110,19.69,20250409,19180,-55.63,20241021,7110,19.69,20250409,3.00,Y,474170,500,88 억,,224214,N,N,12402,N,00,N
20250414,121304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8520,200,2,2.40,469346790,55396,46.21,8370,8550,8360,10810,5830,8320,8472.58,1.26,0,13753,8693,8506,8183,7996,7673,8600,8090,89,2490,500,5150,10,1,17727696,1510,-113.60,2.48,12,0.31,-75.00,3440.00,19180,20241021,-55.58,7110,20250409,19.83,13380,-36.32,20250214,7110,19.83,20250409,19180,-55.58,20241021,7110,19.83,20250409,3.00,Y,474170,500,88 억,,224214,N,N,12402,N,00,N
20250414,111257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8510,190,2,2.28,413181820,48806,40.71,8370,8550,8360,10810,5830,8320,8465.80,1.26,0,12106,8693,8506,8183,7996,7673,8600,8090,89,2490,500,5150,10,1,17727696,1509,-113.47,2.47,12,0.28,-75.00,3440.00,19180,20241021,-55.63,7110,20250409,19.69,13380,-36.40,20250214,7110,19.69,20250409,19180,-55.63,20241021,7110,19.69,20250409,3.00,Y,474170,500,88 억,,224214,N,N,12402,N,00,N
20250414,101300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8470,150,2,1.80,291998760,34557,28.83,8370,8550,8360,10810,5830,8320,8449.77,1.26,0,15666,8693,8506,8183,7996,7673,8600,8090,89,2490,500,5150,10,1,17727696,1502,-112.93,2.46,12,0.19,-75.00,3440.00,19180,20241021,-55.84,7110,20250409,19.13,13380,-36.70,20250214,7110,19.13,20250409,19180,-55.84,20241021,7110,19.13,20250409,3.00,Y,474170,500,88 억,,224214,N,N,12402,N,00,N
20250414,091301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,80,2,0.96,65038130,7753,6.47,8370,8450,8360,10810,5830,8320,8388.77,1.26,0,2937,8693,8506,8183,7996,7673,8600,8090,89,2490,500,5150,10,1,17727696,1489,-112.00,2.44,12,0.04,-75.00,3440.00,19180,20241021,-56.20,7110,20250409,18.14,13380,-37.22,20250214,7110,18.14,20250409,19180,-56.20,20241021,7110,18.14,20250409,3.00,Y,474170,500,88 억,,224214,N,N,12402,N,00,N
20250411,161247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8320,270,2,3.35,979004320,119885,113.85,7860,8370,7860,10460,5640,8050,8166.20,1.18,0,14841,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1475,-110.93,2.42,12,0.68,-75.00,3440.00,19180,20241021,-56.62,7110,20250409,17.02,13380,-37.82,20250214,7110,17.02,20250409,19180,-56.62,20241021,7110,17.02,20250409,3.03,Y,474170,500,88 억,,209252,N,N,12402,N,00,N
20250411,151259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,300,2,3.73,957998470,117365,111.46,7860,8360,7860,10460,5640,8050,8162.56,1.18,0,15090,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1480,-111.33,2.43,12,0.66,-75.00,3440.00,19180,20241021,-56.47,7110,20250409,17.44,13380,-37.59,20250214,7110,17.44,20250409,19180,-56.47,20241021,7110,17.44,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,N,00,N
20250411,141257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8310,260,2,3.23,756253590,93188,88.50,7860,8340,7860,10460,5640,8050,8115.35,1.18,0,3653,8283,8166,7933,7816,7583,8225,7875,89,2410,500,4990,10,1,17727696,1473,-110.80,2.42,12,0.53,-75.00,3440.00,19180,20241021,-56.67,7110,20250409,16.88,13380,-37.89,20250214,7110,16.88,20250409,19180,-56.67,20241021,7110,16.88,20250409,3.03,Y,474170,500,88 억,,209252,N,N,1426,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 161253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8540 220 2 2.64 759877130 89349 74.53 8370 8630 8360 10810 5830 8320 8504.60 1.26 0 9224 8693 8506 8183 7996 7673 8600 8090 89 2490 500 5150 10 1 17727696 1514 -113.87 2.48 12 0.50 -75.00 3440.00 19180 20241021 -55.47 7110 20250409 20.11 13380 -36.17 20250214 7110 20.11 20250409 19180 -55.47 20241021 7110 20.11 20250409 3.00 Y 474170 500 88 억 224214 N N 10882 N 00 N
3 20250414 151304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8590 270 2 3.25 736411160 86603 72.24 8370 8630 8360 10810 5830 8320 8503.30 1.26 0 8266 8693 8506 8183 7996 7673 8600 8090 89 2490 500 5150 10 1 17727696 1523 -114.53 2.50 12 0.49 -75.00 3440.00 19180 20241021 -55.21 7110 20250409 20.82 13380 -35.80 20250214 7110 20.82 20250409 19180 -55.21 20241021 7110 20.82 20250409 3.00 Y 474170 500 88 억 224214 N N 12402 N 00 N
4 20250414 141304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8560 240 2 2.88 596423440 70299 58.64 8370 8570 8360 10810 5830 8320 8484.10 1.26 0 11861 8693 8506 8183 7996 7673 8600 8090 89 2490 500 5150 10 1 17727696 1517 -114.13 2.49 12 0.40 -75.00 3440.00 19180 20241021 -55.37 7110 20250409 20.39 13380 -36.02 20250214 7110 20.39 20250409 19180 -55.37 20241021 7110 20.39 20250409 3.00 Y 474170 500 88 억 224214 N N 12402 N 00 N
5 20250414 131301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8510 190 2 2.28 539902290 63670 53.11 8370 8560 8360 10810 5830 8320 8479.70 1.26 0 11770 8693 8506 8183 7996 7673 8600 8090 89 2490 500 5150 10 1 17727696 1509 -113.47 2.47 12 0.36 -75.00 3440.00 19180 20241021 -55.63 7110 20250409 19.69 13380 -36.40 20250214 7110 19.69 20250409 19180 -55.63 20241021 7110 19.69 20250409 3.00 Y 474170 500 88 억 224214 N N 12402 N 00 N
6 20250414 121304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8520 200 2 2.40 469346790 55396 46.21 8370 8550 8360 10810 5830 8320 8472.58 1.26 0 13753 8693 8506 8183 7996 7673 8600 8090 89 2490 500 5150 10 1 17727696 1510 -113.60 2.48 12 0.31 -75.00 3440.00 19180 20241021 -55.58 7110 20250409 19.83 13380 -36.32 20250214 7110 19.83 20250409 19180 -55.58 20241021 7110 19.83 20250409 3.00 Y 474170 500 88 억 224214 N N 12402 N 00 N
7 20250414 111257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8510 190 2 2.28 413181820 48806 40.71 8370 8550 8360 10810 5830 8320 8465.80 1.26 0 12106 8693 8506 8183 7996 7673 8600 8090 89 2490 500 5150 10 1 17727696 1509 -113.47 2.47 12 0.28 -75.00 3440.00 19180 20241021 -55.63 7110 20250409 19.69 13380 -36.40 20250214 7110 19.69 20250409 19180 -55.63 20241021 7110 19.69 20250409 3.00 Y 474170 500 88 억 224214 N N 12402 N 00 N
8 20250414 101300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8470 150 2 1.80 291998760 34557 28.83 8370 8550 8360 10810 5830 8320 8449.77 1.26 0 15666 8693 8506 8183 7996 7673 8600 8090 89 2490 500 5150 10 1 17727696 1502 -112.93 2.46 12 0.19 -75.00 3440.00 19180 20241021 -55.84 7110 20250409 19.13 13380 -36.70 20250214 7110 19.13 20250409 19180 -55.84 20241021 7110 19.13 20250409 3.00 Y 474170 500 88 억 224214 N N 12402 N 00 N
9 20250414 091301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8400 80 2 0.96 65038130 7753 6.47 8370 8450 8360 10810 5830 8320 8388.77 1.26 0 2937 8693 8506 8183 7996 7673 8600 8090 89 2490 500 5150 10 1 17727696 1489 -112.00 2.44 12 0.04 -75.00 3440.00 19180 20241021 -56.20 7110 20250409 18.14 13380 -37.22 20250214 7110 18.14 20250409 19180 -56.20 20241021 7110 18.14 20250409 3.00 Y 474170 500 88 억 224214 N N 12402 N 00 N
10 20250411 161247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8320 270 2 3.35 979004320 119885 113.85 7860 8370 7860 10460 5640 8050 8166.20 1.18 0 14841 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1475 -110.93 2.42 12 0.68 -75.00 3440.00 19180 20241021 -56.62 7110 20250409 17.02 13380 -37.82 20250214 7110 17.02 20250409 19180 -56.62 20241021 7110 17.02 20250409 3.03 Y 474170 500 88 억 209252 N N 12402 N 00 N
11 20250411 151259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8350 300 2 3.73 957998470 117365 111.46 7860 8360 7860 10460 5640 8050 8162.56 1.18 0 15090 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1480 -111.33 2.43 12 0.66 -75.00 3440.00 19180 20241021 -56.47 7110 20250409 17.44 13380 -37.59 20250214 7110 17.44 20250409 19180 -56.47 20241021 7110 17.44 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N
12 20250411 141257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8310 260 2 3.23 756253590 93188 88.50 7860 8340 7860 10460 5640 8050 8115.35 1.18 0 3653 8283 8166 7933 7816 7583 8225 7875 89 2410 500 4990 10 1 17727696 1473 -110.80 2.42 12 0.53 -75.00 3440.00 19180 20241021 -56.67 7110 20250409 16.88 13380 -37.89 20250214 7110 16.88 20250409 19180 -56.67 20241021 7110 16.88 20250409 3.03 Y 474170 500 88 억 209252 N N 1426 N 00 N