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
099320/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
20250401,160650,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44550,350,2,0.79,3365447800,76021,98.56,44900,45250,43650,57400,30950,44200,44269.88,7.52,0,7434,45533,44866,43683,43016,41833,45200,43350,55,13200,500,31820,50,1,10951278,4879,61.70,2.07,12,0.69,722.00,21529.00,60500,20250310,-26.36,31600,20240909,40.98,60500,-26.36,20250310,39950,11.51,20250102,60500,-26.36,20250310,31600,40.98,20240909,2.37,Y,099320,500,54 억,,823554,N,N,1683,N,00,N
20250401,150648,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44450,250,2,0.57,3240962250,73224,94.93,44900,45250,43650,57400,30950,44200,44260.93,7.52,0,8554,45533,44866,43683,43016,41833,45200,43350,55,13200,500,31820,50,1,10951278,4868,61.57,2.06,12,0.67,722.00,21529.00,60500,20250310,-26.53,31600,20240909,40.66,60500,-26.53,20250310,39950,11.26,20250102,60500,-26.53,20250310,31600,40.66,20240909,2.37,Y,099320,500,54 억,,823554,N,N,1460,N,00,N
20250401,140649,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44200,0,3,0.00,2836264925,64082,83.08,44900,45250,43650,57400,30950,44200,44259.93,7.52,0,6670,45533,44866,43683,43016,41833,45200,43350,55,13200,500,31820,50,1,10951278,4840,61.22,2.05,12,0.59,722.00,21529.00,60500,20250310,-26.94,31600,20240909,39.87,60500,-26.94,20250310,39950,10.64,20250102,60500,-26.94,20250310,31600,39.87,20240909,2.37,Y,099320,500,54 억,,823554,N,N,1460,N,00,N
20250401,130650,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44200,0,3,0.00,2359873025,53302,69.10,44900,45250,43650,57400,30950,44200,44273.63,7.52,0,3022,45533,44866,43683,43016,41833,45200,43350,55,13200,500,31820,50,1,10951278,4840,61.22,2.05,12,0.49,722.00,21529.00,60500,20250310,-26.94,31600,20240909,39.87,60500,-26.94,20250310,39950,10.64,20250102,60500,-26.94,20250310,31600,39.87,20240909,2.37,Y,099320,500,54 억,,823554,N,N,1460,N,00,N
20250401,120650,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44250,50,2,0.11,1959927075,44268,57.39,44900,45250,43650,57400,30950,44200,44274.13,7.52,0,-286,45533,44866,43683,43016,41833,45200,43350,55,13200,500,31820,50,1,10951278,4846,61.29,2.06,12,0.40,722.00,21529.00,60500,20250310,-26.86,31600,20240909,40.03,60500,-26.86,20250310,39950,10.76,20250102,60500,-26.86,20250310,31600,40.03,20240909,2.37,Y,099320,500,54 억,,823554,N,N,1460,N,00,N
20250401,110636,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44100,-100,5,-0.23,1562612550,35279,45.74,44900,45250,43650,57400,30950,44200,44292.99,7.52,0,-3048,45533,44866,43683,43016,41833,45200,43350,55,13200,500,31820,50,1,10951278,4830,61.08,2.05,12,0.32,722.00,21529.00,60500,20250310,-27.11,31600,20240909,39.56,60500,-27.11,20250310,39950,10.39,20250102,60500,-27.11,20250310,31600,39.56,20240909,2.37,Y,099320,500,54 억,,823554,N,N,1460,N,00,N
20250401,100639,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43800,-400,5,-0.90,982578650,22082,28.63,44900,45250,43650,57400,30950,44200,44496.81,7.52,0,-5764,45533,44866,43683,43016,41833,45200,43350,55,13200,500,31820,50,1,10951278,4797,60.66,2.03,12,0.20,722.00,21529.00,60500,20250310,-27.60,31600,20240909,38.61,60500,-27.60,20250310,39950,9.64,20250102,60500,-27.60,20250310,31600,38.61,20240909,2.37,Y,099320,500,54 억,,823554,N,N,1460,N,00,N
20250401,090641,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,45100,900,2,2.04,172357850,3829,4.96,44900,45250,44800,57400,30950,44200,45013.80,7.52,0,396,45533,44866,43683,43016,41833,45200,43350,55,13200,500,31820,50,1,10951278,4939,62.47,2.09,12,0.03,722.00,21529.00,60500,20250310,-25.45,31600,20240909,42.72,60500,-25.45,20250310,39950,12.89,20250102,60500,-25.45,20250310,31600,42.72,20240909,2.37,Y,099320,500,54 억,,823554,N,N,1460,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 160650 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44550 350 2 0.79 3365447800 76021 98.56 44900 45250 43650 57400 30950 44200 44269.88 7.52 0 7434 45533 44866 43683 43016 41833 45200 43350 55 13200 500 31820 50 1 10951278 4879 61.70 2.07 12 0.69 722.00 21529.00 60500 20250310 -26.36 31600 20240909 40.98 60500 -26.36 20250310 39950 11.51 20250102 60500 -26.36 20250310 31600 40.98 20240909 2.37 Y 099320 500 54 억 823554 N N 1683 N 00 N
3 20250401 150648 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44450 250 2 0.57 3240962250 73224 94.93 44900 45250 43650 57400 30950 44200 44260.93 7.52 0 8554 45533 44866 43683 43016 41833 45200 43350 55 13200 500 31820 50 1 10951278 4868 61.57 2.06 12 0.67 722.00 21529.00 60500 20250310 -26.53 31600 20240909 40.66 60500 -26.53 20250310 39950 11.26 20250102 60500 -26.53 20250310 31600 40.66 20240909 2.37 Y 099320 500 54 억 823554 N N 1460 N 00 N
4 20250401 140649 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44200 0 3 0.00 2836264925 64082 83.08 44900 45250 43650 57400 30950 44200 44259.93 7.52 0 6670 45533 44866 43683 43016 41833 45200 43350 55 13200 500 31820 50 1 10951278 4840 61.22 2.05 12 0.59 722.00 21529.00 60500 20250310 -26.94 31600 20240909 39.87 60500 -26.94 20250310 39950 10.64 20250102 60500 -26.94 20250310 31600 39.87 20240909 2.37 Y 099320 500 54 억 823554 N N 1460 N 00 N
5 20250401 130650 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44200 0 3 0.00 2359873025 53302 69.10 44900 45250 43650 57400 30950 44200 44273.63 7.52 0 3022 45533 44866 43683 43016 41833 45200 43350 55 13200 500 31820 50 1 10951278 4840 61.22 2.05 12 0.49 722.00 21529.00 60500 20250310 -26.94 31600 20240909 39.87 60500 -26.94 20250310 39950 10.64 20250102 60500 -26.94 20250310 31600 39.87 20240909 2.37 Y 099320 500 54 억 823554 N N 1460 N 00 N
6 20250401 120650 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44250 50 2 0.11 1959927075 44268 57.39 44900 45250 43650 57400 30950 44200 44274.13 7.52 0 -286 45533 44866 43683 43016 41833 45200 43350 55 13200 500 31820 50 1 10951278 4846 61.29 2.06 12 0.40 722.00 21529.00 60500 20250310 -26.86 31600 20240909 40.03 60500 -26.86 20250310 39950 10.76 20250102 60500 -26.86 20250310 31600 40.03 20240909 2.37 Y 099320 500 54 억 823554 N N 1460 N 00 N
7 20250401 110636 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44100 -100 5 -0.23 1562612550 35279 45.74 44900 45250 43650 57400 30950 44200 44292.99 7.52 0 -3048 45533 44866 43683 43016 41833 45200 43350 55 13200 500 31820 50 1 10951278 4830 61.08 2.05 12 0.32 722.00 21529.00 60500 20250310 -27.11 31600 20240909 39.56 60500 -27.11 20250310 39950 10.39 20250102 60500 -27.11 20250310 31600 39.56 20240909 2.37 Y 099320 500 54 억 823554 N N 1460 N 00 N
8 20250401 100639 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43800 -400 5 -0.90 982578650 22082 28.63 44900 45250 43650 57400 30950 44200 44496.81 7.52 0 -5764 45533 44866 43683 43016 41833 45200 43350 55 13200 500 31820 50 1 10951278 4797 60.66 2.03 12 0.20 722.00 21529.00 60500 20250310 -27.60 31600 20240909 38.61 60500 -27.60 20250310 39950 9.64 20250102 60500 -27.60 20250310 31600 38.61 20240909 2.37 Y 099320 500 54 억 823554 N N 1460 N 00 N
9 20250401 090641 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 45100 900 2 2.04 172357850 3829 4.96 44900 45250 44800 57400 30950 44200 45013.80 7.52 0 396 45533 44866 43683 43016 41833 45200 43350 55 13200 500 31820 50 1 10951278 4939 62.47 2.09 12 0.03 722.00 21529.00 60500 20250310 -25.45 31600 20240909 42.72 60500 -25.45 20250310 39950 12.89 20250102 60500 -25.45 20250310 31600 42.72 20240909 2.37 Y 099320 500 54 억 823554 N N 1460 N 00 N