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
215360/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
20250401,160842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9600,570,2,6.31,2993605630,303635,1132.25,8930,10350,8930,11730,6330,9030,9859.51,4.24,0,2738,9343,9186,9043,8886,8743,9115,8815,46,2700,500,6500,10,1,9132163,877,4.95,0.89,12,3.32,1939.00,10771.00,21100,20240401,-54.50,8850,20241210,8.47,11940,-19.60,20250205,8900,7.87,20250331,21100,-54.50,20240401,8850,8.47,20241210,2.99,Y,215360,500,45 억,,387304,N,N,73,N,00,N
20250401,150841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9560,530,2,5.87,2841759960,287780,1073.13,8930,10350,8930,11730,6330,9030,9874.77,4.24,0,-307,9343,9186,9043,8886,8743,9115,8815,46,2700,500,6500,10,1,9132163,873,4.93,0.89,12,3.15,1939.00,10771.00,21100,20240401,-54.69,8850,20241210,8.02,11940,-19.93,20250205,8900,7.42,20250331,21100,-54.69,20240401,8850,8.02,20241210,2.99,Y,215360,500,45 억,,387304,N,N,49,N,00,N
20250401,140842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9230,200,2,2.21,101126275,11051,41.21,8930,9270,8930,11730,6330,9030,9150.87,4.24,0,2512,9343,9186,9043,8886,8743,9115,8815,46,2700,500,6500,10,1,9132163,843,4.76,0.86,12,0.12,1939.00,10771.00,21100,20240401,-56.26,8850,20241210,4.29,11940,-22.70,20250205,8900,3.71,20250331,21100,-56.26,20240401,8850,4.29,20241210,2.99,Y,215360,500,45 억,,387304,N,N,49,N,00,N
20250401,130842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9230,200,2,2.21,86225285,9432,35.17,8930,9270,8930,11730,6330,9030,9141.78,4.24,0,2431,9343,9186,9043,8886,8743,9115,8815,46,2700,500,6500,10,1,9132163,843,4.76,0.86,12,0.10,1939.00,10771.00,21100,20240401,-56.26,8850,20241210,4.29,11940,-22.70,20250205,8900,3.71,20250331,21100,-56.26,20240401,8850,4.29,20241210,2.99,Y,215360,500,45 억,,387304,N,N,49,N,00,N
20250401,120843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9260,230,2,2.55,65349615,7167,26.73,8930,9270,8930,11730,6330,9030,9118.13,4.24,0,2882,9343,9186,9043,8886,8743,9115,8815,46,2700,500,6500,10,1,9132163,846,4.78,0.86,12,0.08,1939.00,10771.00,21100,20240401,-56.11,8850,20241210,4.63,11940,-22.45,20250205,8900,4.04,20250331,21100,-56.11,20240401,8850,4.63,20241210,2.99,Y,215360,500,45 억,,387304,N,N,49,N,00,N
20250401,110829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9170,140,2,1.55,55867125,6139,22.89,8930,9170,8930,11730,6330,9030,9100.36,4.24,0,2482,9343,9186,9043,8886,8743,9115,8815,46,2700,500,6500,10,1,9132163,837,4.73,0.85,12,0.07,1939.00,10771.00,21100,20240401,-56.54,8850,20241210,3.62,11940,-23.20,20250205,8900,3.03,20250331,21100,-56.54,20240401,8850,3.62,20241210,2.99,Y,215360,500,45 억,,387304,N,N,49,N,00,N
20250401,100829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9100,70,2,0.78,34652890,3817,14.23,8930,9170,8930,11730,6330,9030,9078.57,4.24,0,269,9343,9186,9043,8886,8743,9115,8815,46,2700,500,6500,10,1,9132163,831,4.69,0.84,12,0.04,1939.00,10771.00,21100,20240401,-56.87,8850,20241210,2.82,11940,-23.79,20250205,8900,2.25,20250331,21100,-56.87,20240401,8850,2.82,20241210,2.99,Y,215360,500,45 억,,387304,N,N,49,N,00,N
20250401,090830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,20,2,0.22,18358220,2029,7.57,8930,9130,8930,11730,6330,9030,9047.92,4.24,0,538,9343,9186,9043,8886,8743,9115,8815,46,2700,500,6500,10,1,9132163,826,4.67,0.84,12,0.02,1939.00,10771.00,21100,20240401,-57.11,8850,20241210,2.26,11940,-24.20,20250205,8900,1.69,20250331,21100,-57.11,20240401,8850,2.26,20241210,2.99,Y,215360,500,45 억,,387304,N,N,49,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 160842 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9600 570 2 6.31 2993605630 303635 1132.25 8930 10350 8930 11730 6330 9030 9859.51 4.24 0 2738 9343 9186 9043 8886 8743 9115 8815 46 2700 500 6500 10 1 9132163 877 4.95 0.89 12 3.32 1939.00 10771.00 21100 20240401 -54.50 8850 20241210 8.47 11940 -19.60 20250205 8900 7.87 20250331 21100 -54.50 20240401 8850 8.47 20241210 2.99 Y 215360 500 45 억 387304 N N 73 N 00 N
3 20250401 150841 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9560 530 2 5.87 2841759960 287780 1073.13 8930 10350 8930 11730 6330 9030 9874.77 4.24 0 -307 9343 9186 9043 8886 8743 9115 8815 46 2700 500 6500 10 1 9132163 873 4.93 0.89 12 3.15 1939.00 10771.00 21100 20240401 -54.69 8850 20241210 8.02 11940 -19.93 20250205 8900 7.42 20250331 21100 -54.69 20240401 8850 8.02 20241210 2.99 Y 215360 500 45 억 387304 N N 49 N 00 N
4 20250401 140842 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9230 200 2 2.21 101126275 11051 41.21 8930 9270 8930 11730 6330 9030 9150.87 4.24 0 2512 9343 9186 9043 8886 8743 9115 8815 46 2700 500 6500 10 1 9132163 843 4.76 0.86 12 0.12 1939.00 10771.00 21100 20240401 -56.26 8850 20241210 4.29 11940 -22.70 20250205 8900 3.71 20250331 21100 -56.26 20240401 8850 4.29 20241210 2.99 Y 215360 500 45 억 387304 N N 49 N 00 N
5 20250401 130842 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9230 200 2 2.21 86225285 9432 35.17 8930 9270 8930 11730 6330 9030 9141.78 4.24 0 2431 9343 9186 9043 8886 8743 9115 8815 46 2700 500 6500 10 1 9132163 843 4.76 0.86 12 0.10 1939.00 10771.00 21100 20240401 -56.26 8850 20241210 4.29 11940 -22.70 20250205 8900 3.71 20250331 21100 -56.26 20240401 8850 4.29 20241210 2.99 Y 215360 500 45 억 387304 N N 49 N 00 N
6 20250401 120843 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9260 230 2 2.55 65349615 7167 26.73 8930 9270 8930 11730 6330 9030 9118.13 4.24 0 2882 9343 9186 9043 8886 8743 9115 8815 46 2700 500 6500 10 1 9132163 846 4.78 0.86 12 0.08 1939.00 10771.00 21100 20240401 -56.11 8850 20241210 4.63 11940 -22.45 20250205 8900 4.04 20250331 21100 -56.11 20240401 8850 4.63 20241210 2.99 Y 215360 500 45 억 387304 N N 49 N 00 N
7 20250401 110829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9170 140 2 1.55 55867125 6139 22.89 8930 9170 8930 11730 6330 9030 9100.36 4.24 0 2482 9343 9186 9043 8886 8743 9115 8815 46 2700 500 6500 10 1 9132163 837 4.73 0.85 12 0.07 1939.00 10771.00 21100 20240401 -56.54 8850 20241210 3.62 11940 -23.20 20250205 8900 3.03 20250331 21100 -56.54 20240401 8850 3.62 20241210 2.99 Y 215360 500 45 억 387304 N N 49 N 00 N
8 20250401 100829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9100 70 2 0.78 34652890 3817 14.23 8930 9170 8930 11730 6330 9030 9078.57 4.24 0 269 9343 9186 9043 8886 8743 9115 8815 46 2700 500 6500 10 1 9132163 831 4.69 0.84 12 0.04 1939.00 10771.00 21100 20240401 -56.87 8850 20241210 2.82 11940 -23.79 20250205 8900 2.25 20250331 21100 -56.87 20240401 8850 2.82 20241210 2.99 Y 215360 500 45 억 387304 N N 49 N 00 N
9 20250401 090830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 20 2 0.22 18358220 2029 7.57 8930 9130 8930 11730 6330 9030 9047.92 4.24 0 538 9343 9186 9043 8886 8743 9115 8815 46 2700 500 6500 10 1 9132163 826 4.67 0.84 12 0.02 1939.00 10771.00 21100 20240401 -57.11 8850 20241210 2.26 11940 -24.20 20250205 8900 1.69 20250331 21100 -57.11 20240401 8850 2.26 20241210 2.99 Y 215360 500 45 억 387304 N N 49 N 00 N