ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
024910/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1906,112,2,6.24,33579428296,16655351,147.62,1941,2165,1870,2330,1256,1794,2016.24,1.18,0,-48896,2430,2111,1911,1592,1392,2271,1752,179,536,500,1180,1,1,35819005,683,24.13,0.51,12,46.50,79.00,3722.00,3310,20240709,-42.42,1711,20250331,11.40,2230,-14.53,20250331,1711,11.40,20250331,3310,-42.42,20240709,1711,11.40,20250331,1.11,Y,024910,500,179 억,,420998,N,N,462,N,00,N
20250401,150329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1930,136,2,7.58,33127276219,16418850,145.52,1941,2165,1870,2330,1256,1794,2017.64,1.18,0,-49948,2430,2111,1911,1592,1392,2271,1752,179,536,500,1180,1,1,35819005,691,24.43,0.52,12,45.84,79.00,3722.00,3310,20240709,-41.69,1711,20250331,12.80,2230,-13.45,20250331,1711,12.80,20250331,3310,-41.69,20240709,1711,12.80,20250331,1.11,Y,024910,500,179 억,,420998,N,N,44,N,00,N
20250401,140328,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1950,156,2,8.70,31342088924,15504766,137.42,1941,2165,1870,2330,1256,1794,2021.45,1.18,0,-51839,2430,2111,1911,1592,1392,2271,1752,179,536,500,1180,1,1,35819005,698,24.68,0.52,12,43.29,79.00,3722.00,3310,20240709,-41.09,1711,20250331,13.97,2230,-12.56,20250331,1711,13.97,20250331,3310,-41.09,20240709,1711,13.97,20250331,1.11,Y,024910,500,179 억,,420998,N,N,44,N,00,N
20250401,130329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1920,126,2,7.02,27946032646,13780966,122.14,1941,2165,1870,2330,1256,1794,2027.87,1.18,0,-50963,2430,2111,1911,1592,1392,2271,1752,179,536,500,1180,1,1,35819005,688,24.30,0.52,12,38.47,79.00,3722.00,3310,20240709,-41.99,1711,20250331,12.22,2230,-13.90,20250331,1711,12.22,20250331,3310,-41.99,20240709,1711,12.22,20250331,1.11,Y,024910,500,179 억,,420998,N,N,44,N,00,N
20250401,120329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1905,111,2,6.19,22548556325,11039691,97.84,1941,2165,1895,2330,1256,1794,2042.50,1.18,0,24975,2430,2111,1911,1592,1392,2271,1752,179,536,500,1180,1,1,35819005,682,24.11,0.51,12,30.82,79.00,3722.00,3310,20240709,-42.45,1711,20250331,11.34,2230,-14.57,20250331,1711,11.34,20250331,3310,-42.45,20240709,1711,11.34,20250331,1.11,Y,024910,500,179 억,,420998,N,N,44,N,00,N
20250401,110326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1950,156,2,8.70,21869942659,10685936,94.71,1941,2165,1895,2330,1256,1794,2046.61,1.18,0,17459,2430,2111,1911,1592,1392,2271,1752,179,536,500,1180,1,1,35819005,698,24.68,0.52,12,29.83,79.00,3722.00,3310,20240709,-41.09,1711,20250331,13.97,2230,-12.56,20250331,1711,13.97,20250331,3310,-41.09,20240709,1711,13.97,20250331,1.11,Y,024910,500,179 억,,420998,N,N,44,N,00,N
20250401,100323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2040,246,2,13.71,16585311307,8080669,71.62,1941,2165,1895,2330,1256,1794,2052.47,1.18,0,-24450,2430,2111,1911,1592,1392,2271,1752,179,536,500,1180,5,1,35819005,731,25.82,0.55,12,22.56,79.00,3722.00,3310,20240709,-38.37,1711,20250331,19.23,2230,-8.52,20250331,1711,19.23,20250331,3310,-38.37,20240709,1711,19.23,20250331,1.11,Y,024910,500,179 억,,420998,N,N,44,N,00,N
20250401,090325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1905,111,2,6.19,2040588009,1058126,9.38,1941,1961,1895,2330,1256,1794,1928.49,1.18,0,-3777,2430,2111,1911,1592,1392,2271,1752,179,536,500,1180,1,1,35819005,682,24.11,0.51,12,2.95,79.00,3722.00,3310,20240709,-42.45,1711,20250331,11.34,2230,-14.57,20250331,1711,11.34,20250331,3310,-42.45,20240709,1711,11.34,20250331,1.11,Y,024910,500,179 억,,420998,N,N,44,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 20250401 160327 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1906 112 2 6.24 33579428296 16655351 147.62 1941 2165 1870 2330 1256 1794 2016.24 1.18 0 -48896 2430 2111 1911 1592 1392 2271 1752 179 536 500 1180 1 1 35819005 683 24.13 0.51 12 46.50 79.00 3722.00 3310 20240709 -42.42 1711 20250331 11.40 2230 -14.53 20250331 1711 11.40 20250331 3310 -42.42 20240709 1711 11.40 20250331 1.11 Y 024910 500 179 억 420998 N N 462 N 00 N
3 20250401 150329 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1930 136 2 7.58 33127276219 16418850 145.52 1941 2165 1870 2330 1256 1794 2017.64 1.18 0 -49948 2430 2111 1911 1592 1392 2271 1752 179 536 500 1180 1 1 35819005 691 24.43 0.52 12 45.84 79.00 3722.00 3310 20240709 -41.69 1711 20250331 12.80 2230 -13.45 20250331 1711 12.80 20250331 3310 -41.69 20240709 1711 12.80 20250331 1.11 Y 024910 500 179 억 420998 N N 44 N 00 N
4 20250401 140328 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1950 156 2 8.70 31342088924 15504766 137.42 1941 2165 1870 2330 1256 1794 2021.45 1.18 0 -51839 2430 2111 1911 1592 1392 2271 1752 179 536 500 1180 1 1 35819005 698 24.68 0.52 12 43.29 79.00 3722.00 3310 20240709 -41.09 1711 20250331 13.97 2230 -12.56 20250331 1711 13.97 20250331 3310 -41.09 20240709 1711 13.97 20250331 1.11 Y 024910 500 179 억 420998 N N 44 N 00 N
5 20250401 130329 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1920 126 2 7.02 27946032646 13780966 122.14 1941 2165 1870 2330 1256 1794 2027.87 1.18 0 -50963 2430 2111 1911 1592 1392 2271 1752 179 536 500 1180 1 1 35819005 688 24.30 0.52 12 38.47 79.00 3722.00 3310 20240709 -41.99 1711 20250331 12.22 2230 -13.90 20250331 1711 12.22 20250331 3310 -41.99 20240709 1711 12.22 20250331 1.11 Y 024910 500 179 억 420998 N N 44 N 00 N
6 20250401 120329 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1905 111 2 6.19 22548556325 11039691 97.84 1941 2165 1895 2330 1256 1794 2042.50 1.18 0 24975 2430 2111 1911 1592 1392 2271 1752 179 536 500 1180 1 1 35819005 682 24.11 0.51 12 30.82 79.00 3722.00 3310 20240709 -42.45 1711 20250331 11.34 2230 -14.57 20250331 1711 11.34 20250331 3310 -42.45 20240709 1711 11.34 20250331 1.11 Y 024910 500 179 억 420998 N N 44 N 00 N
7 20250401 110326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1950 156 2 8.70 21869942659 10685936 94.71 1941 2165 1895 2330 1256 1794 2046.61 1.18 0 17459 2430 2111 1911 1592 1392 2271 1752 179 536 500 1180 1 1 35819005 698 24.68 0.52 12 29.83 79.00 3722.00 3310 20240709 -41.09 1711 20250331 13.97 2230 -12.56 20250331 1711 13.97 20250331 3310 -41.09 20240709 1711 13.97 20250331 1.11 Y 024910 500 179 억 420998 N N 44 N 00 N
8 20250401 100323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2040 246 2 13.71 16585311307 8080669 71.62 1941 2165 1895 2330 1256 1794 2052.47 1.18 0 -24450 2430 2111 1911 1592 1392 2271 1752 179 536 500 1180 5 1 35819005 731 25.82 0.55 12 22.56 79.00 3722.00 3310 20240709 -38.37 1711 20250331 19.23 2230 -8.52 20250331 1711 19.23 20250331 3310 -38.37 20240709 1711 19.23 20250331 1.11 Y 024910 500 179 억 420998 N N 44 N 00 N
9 20250401 090325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1905 111 2 6.19 2040588009 1058126 9.38 1941 1961 1895 2330 1256 1794 1928.49 1.18 0 -3777 2430 2111 1911 1592 1392 2271 1752 179 536 500 1180 1 1 35819005 682 24.11 0.51 12 2.95 79.00 3722.00 3310 20240709 -42.45 1711 20250331 11.34 2230 -14.57 20250331 1711 11.34 20250331 3310 -42.45 20240709 1711 11.34 20250331 1.11 Y 024910 500 179 억 420998 N N 44 N 00 N