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
092460/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
20250401,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8380,110,2,1.33,1161283140,139183,235.97,8510,8510,8220,10750,5790,8270,8343.56,2.07,0,24876,8790,8530,8380,8120,7970,8455,8045,88,2480,500,5950,10,1,17109680,1434,10.45,0.81,12,0.81,802.00,10326.00,9920,20250212,-15.52,5900,20240328,42.03,9920,-15.52,20250212,8000,4.75,20250103,9920,-15.52,20250212,5900,42.03,20240408,2.15,Y,092460,500,88 억,,353851,N,N,0,N,00,N
20250401,150633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8430,160,2,1.93,1148619310,137680,233.42,8510,8510,8220,10750,5790,8270,8342.67,2.07,0,25924,8790,8530,8380,8120,7970,8455,8045,88,2480,500,5950,10,1,17109680,1442,10.51,0.82,12,0.80,802.00,10326.00,9920,20250212,-15.02,5900,20240328,42.88,9920,-15.02,20250212,8000,5.38,20250103,9920,-15.02,20250212,5900,42.88,20240408,2.15,Y,092460,500,88 억,,353851,N,N,0,N,00,N
20250401,140634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8420,150,2,1.81,1068209220,128165,217.29,8510,8510,8220,10750,5790,8270,8334.64,2.07,0,31518,8790,8530,8380,8120,7970,8455,8045,88,2480,500,5950,10,1,17109680,1441,10.50,0.82,12,0.75,802.00,10326.00,9920,20250212,-15.12,5900,20240328,42.71,9920,-15.12,20250212,8000,5.25,20250103,9920,-15.12,20250212,5900,42.71,20240408,2.15,Y,092460,500,88 억,,353851,N,N,0,N,00,N
20250401,130635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8370,100,2,1.21,779379690,93602,158.69,8510,8510,8220,10750,5790,8270,8326.53,2.07,0,31636,8790,8530,8380,8120,7970,8455,8045,88,2480,500,5950,10,1,17109680,1432,10.44,0.81,12,0.55,802.00,10326.00,9920,20250212,-15.62,5900,20240328,41.86,9920,-15.62,20250212,8000,4.62,20250103,9920,-15.62,20250212,5900,41.86,20240408,2.15,Y,092460,500,88 억,,353851,N,N,0,N,00,N
20250401,120635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8350,80,2,0.97,715478875,86002,145.81,8510,8510,8220,10750,5790,8270,8319.33,2.07,0,34400,8790,8530,8380,8120,7970,8455,8045,88,2480,500,5950,10,1,17109680,1429,10.41,0.81,12,0.50,802.00,10326.00,9920,20250212,-15.83,5900,20240328,41.53,9920,-15.83,20250212,8000,4.38,20250103,9920,-15.83,20250212,5900,41.53,20240408,2.15,Y,092460,500,88 억,,353851,N,N,0,N,00,N
20250401,110622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8440,170,2,2.06,379294795,45639,77.38,8510,8510,8220,10750,5790,8270,8310.76,2.07,0,16080,8790,8530,8380,8120,7970,8455,8045,88,2480,500,5950,10,1,17109680,1444,10.52,0.82,12,0.27,802.00,10326.00,9920,20250212,-14.92,5900,20240328,43.05,9920,-14.92,20250212,8000,5.50,20250103,9920,-14.92,20250212,5900,43.05,20240408,2.15,Y,092460,500,88 억,,353851,N,N,0,N,00,N
20250401,100624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8290,20,2,0.24,83021770,9933,16.84,8510,8510,8290,10750,5790,8270,8358.18,2.07,0,-4543,8790,8530,8380,8120,7970,8455,8045,88,2480,500,5950,10,1,17109680,1418,10.34,0.80,12,0.06,802.00,10326.00,9920,20250212,-16.43,5900,20240328,40.51,9920,-16.43,20250212,8000,3.62,20250103,9920,-16.43,20250212,5900,40.51,20240408,2.15,Y,092460,500,88 억,,353851,N,N,0,N,00,N
20250401,090626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8430,160,2,1.93,3001660,355,0.60,8510,8510,8310,10750,5790,8270,8455.38,2.07,0,-68,8790,8530,8380,8120,7970,8455,8045,88,2480,500,5950,10,1,17109680,1442,10.51,0.82,12,0.00,802.00,10326.00,9920,20250212,-15.02,5900,20240328,42.88,9920,-15.02,20250212,8000,5.38,20250103,9920,-15.02,20250212,5900,42.88,20240408,2.15,Y,092460,500,88 억,,353851,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 20250401 160634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8380 110 2 1.33 1161283140 139183 235.97 8510 8510 8220 10750 5790 8270 8343.56 2.07 0 24876 8790 8530 8380 8120 7970 8455 8045 88 2480 500 5950 10 1 17109680 1434 10.45 0.81 12 0.81 802.00 10326.00 9920 20250212 -15.52 5900 20240328 42.03 9920 -15.52 20250212 8000 4.75 20250103 9920 -15.52 20250212 5900 42.03 20240408 2.15 Y 092460 500 88 억 353851 N N 0 N 00 N
3 20250401 150633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8430 160 2 1.93 1148619310 137680 233.42 8510 8510 8220 10750 5790 8270 8342.67 2.07 0 25924 8790 8530 8380 8120 7970 8455 8045 88 2480 500 5950 10 1 17109680 1442 10.51 0.82 12 0.80 802.00 10326.00 9920 20250212 -15.02 5900 20240328 42.88 9920 -15.02 20250212 8000 5.38 20250103 9920 -15.02 20250212 5900 42.88 20240408 2.15 Y 092460 500 88 억 353851 N N 0 N 00 N
4 20250401 140634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8420 150 2 1.81 1068209220 128165 217.29 8510 8510 8220 10750 5790 8270 8334.64 2.07 0 31518 8790 8530 8380 8120 7970 8455 8045 88 2480 500 5950 10 1 17109680 1441 10.50 0.82 12 0.75 802.00 10326.00 9920 20250212 -15.12 5900 20240328 42.71 9920 -15.12 20250212 8000 5.25 20250103 9920 -15.12 20250212 5900 42.71 20240408 2.15 Y 092460 500 88 억 353851 N N 0 N 00 N
5 20250401 130635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8370 100 2 1.21 779379690 93602 158.69 8510 8510 8220 10750 5790 8270 8326.53 2.07 0 31636 8790 8530 8380 8120 7970 8455 8045 88 2480 500 5950 10 1 17109680 1432 10.44 0.81 12 0.55 802.00 10326.00 9920 20250212 -15.62 5900 20240328 41.86 9920 -15.62 20250212 8000 4.62 20250103 9920 -15.62 20250212 5900 41.86 20240408 2.15 Y 092460 500 88 억 353851 N N 0 N 00 N
6 20250401 120635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8350 80 2 0.97 715478875 86002 145.81 8510 8510 8220 10750 5790 8270 8319.33 2.07 0 34400 8790 8530 8380 8120 7970 8455 8045 88 2480 500 5950 10 1 17109680 1429 10.41 0.81 12 0.50 802.00 10326.00 9920 20250212 -15.83 5900 20240328 41.53 9920 -15.83 20250212 8000 4.38 20250103 9920 -15.83 20250212 5900 41.53 20240408 2.15 Y 092460 500 88 억 353851 N N 0 N 00 N
7 20250401 110622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8440 170 2 2.06 379294795 45639 77.38 8510 8510 8220 10750 5790 8270 8310.76 2.07 0 16080 8790 8530 8380 8120 7970 8455 8045 88 2480 500 5950 10 1 17109680 1444 10.52 0.82 12 0.27 802.00 10326.00 9920 20250212 -14.92 5900 20240328 43.05 9920 -14.92 20250212 8000 5.50 20250103 9920 -14.92 20250212 5900 43.05 20240408 2.15 Y 092460 500 88 억 353851 N N 0 N 00 N
8 20250401 100624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8290 20 2 0.24 83021770 9933 16.84 8510 8510 8290 10750 5790 8270 8358.18 2.07 0 -4543 8790 8530 8380 8120 7970 8455 8045 88 2480 500 5950 10 1 17109680 1418 10.34 0.80 12 0.06 802.00 10326.00 9920 20250212 -16.43 5900 20240328 40.51 9920 -16.43 20250212 8000 3.62 20250103 9920 -16.43 20250212 5900 40.51 20240408 2.15 Y 092460 500 88 억 353851 N N 0 N 00 N
9 20250401 090626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8430 160 2 1.93 3001660 355 0.60 8510 8510 8310 10750 5790 8270 8455.38 2.07 0 -68 8790 8530 8380 8120 7970 8455 8045 88 2480 500 5950 10 1 17109680 1442 10.51 0.82 12 0.00 802.00 10326.00 9920 20250212 -15.02 5900 20240328 42.88 9920 -15.02 20250212 8000 5.38 20250103 9920 -15.02 20250212 5900 42.88 20240408 2.15 Y 092460 500 88 억 353851 N N 0 N 00 N