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
474170/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
20250401,161202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,120,2,1.43,966030515,112823,99.48,8440,8700,8440,10940,5900,8420,8562.35,0.72,0,-5592,8893,8656,8513,8276,8133,8585,8205,89,2520,500,5220,10,1,17727696,1514,-113.87,2.48,12,0.64,-75.00,3440.00,19180,20241021,-55.47,7590,20241031,12.52,13380,-36.17,20250214,8300,2.89,20250328,19180,-55.47,20241021,7590,12.52,20241031,3.30,Y,474170,500,88 억,,128365,N,N,12786,N,00,N
20250401,151200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8570,150,2,1.78,912721680,106592,93.99,8440,8700,8440,10940,5900,8420,8562.76,0.72,0,-9179,8893,8656,8513,8276,8133,8585,8205,89,2520,500,5220,10,1,17727696,1519,-114.27,2.49,12,0.60,-75.00,3440.00,19180,20241021,-55.32,7590,20241031,12.91,13380,-35.95,20250214,8300,3.25,20250328,19180,-55.32,20241021,7590,12.91,20241031,3.30,Y,474170,500,88 억,,128365,N,N,1649,N,00,N
20250401,141201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8630,210,2,2.49,769430500,89951,79.32,8440,8680,8440,10940,5900,8420,8553.88,0.72,0,-8950,8893,8656,8513,8276,8133,8585,8205,89,2520,500,5220,10,1,17727696,1530,-115.07,2.51,12,0.51,-75.00,3440.00,19180,20241021,-55.01,7590,20241031,13.70,13380,-35.50,20250214,8300,3.98,20250328,19180,-55.01,20241021,7590,13.70,20241031,3.30,Y,474170,500,88 억,,128365,N,N,1649,N,00,N
20250401,131202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8570,150,2,1.78,706015190,82574,72.81,8440,8680,8440,10940,5900,8420,8550.09,0.72,0,-7498,8893,8656,8513,8276,8133,8585,8205,89,2520,500,5220,10,1,17727696,1519,-114.27,2.49,12,0.47,-75.00,3440.00,19180,20241021,-55.32,7590,20241031,12.91,13380,-35.95,20250214,8300,3.25,20250328,19180,-55.32,20241021,7590,12.91,20241031,3.30,Y,474170,500,88 억,,128365,N,N,1649,N,00,N
20250401,121202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8580,160,2,1.90,663471810,77610,68.43,8440,8680,8440,10940,5900,8420,8548.79,0.72,0,-5230,8893,8656,8513,8276,8133,8585,8205,89,2520,500,5220,10,1,17727696,1521,-114.40,2.49,12,0.44,-75.00,3440.00,19180,20241021,-55.27,7590,20241031,13.04,13380,-35.87,20250214,8300,3.37,20250328,19180,-55.27,20241021,7590,13.04,20241031,3.30,Y,474170,500,88 억,,128365,N,N,1649,N,00,N
20250401,111147,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8580,160,2,1.90,593441640,69449,61.24,8440,8680,8440,10940,5900,8420,8545.00,0.72,0,-5696,8893,8656,8513,8276,8133,8585,8205,89,2520,500,5220,10,1,17727696,1521,-114.40,2.49,12,0.39,-75.00,3440.00,19180,20241021,-55.27,7590,20241031,13.04,13380,-35.87,20250214,8300,3.37,20250328,19180,-55.27,20241021,7590,13.04,20241031,3.30,Y,474170,500,88 억,,128365,N,N,1649,N,00,N
20250401,101144,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8530,110,2,1.31,423974660,49711,43.83,8440,8640,8440,10940,5900,8420,8528.79,0.72,0,-6833,8893,8656,8513,8276,8133,8585,8205,89,2520,500,5220,10,1,17727696,1512,-113.73,2.48,12,0.28,-75.00,3440.00,19180,20241021,-55.53,7590,20241031,12.38,13380,-36.25,20250214,8300,2.77,20250328,19180,-55.53,20241021,7590,12.38,20241031,3.30,Y,474170,500,88 억,,128365,N,N,1649,N,00,N
20250401,091145,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8630,210,2,2.49,174542180,20473,18.05,8440,8630,8440,10940,5900,8420,8525.48,0.72,0,-19,8893,8656,8513,8276,8133,8585,8205,89,2520,500,5220,10,1,17727696,1530,-115.07,2.51,12,0.12,-75.00,3440.00,19180,20241021,-55.01,7590,20241031,13.70,13380,-35.50,20250214,8300,3.98,20250328,19180,-55.01,20241021,7590,13.70,20241031,3.30,Y,474170,500,88 억,,128365,N,N,1649,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 161202 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8540 120 2 1.43 966030515 112823 99.48 8440 8700 8440 10940 5900 8420 8562.35 0.72 0 -5592 8893 8656 8513 8276 8133 8585 8205 89 2520 500 5220 10 1 17727696 1514 -113.87 2.48 12 0.64 -75.00 3440.00 19180 20241021 -55.47 7590 20241031 12.52 13380 -36.17 20250214 8300 2.89 20250328 19180 -55.47 20241021 7590 12.52 20241031 3.30 Y 474170 500 88 억 128365 N N 12786 N 00 N
3 20250401 151200 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8570 150 2 1.78 912721680 106592 93.99 8440 8700 8440 10940 5900 8420 8562.76 0.72 0 -9179 8893 8656 8513 8276 8133 8585 8205 89 2520 500 5220 10 1 17727696 1519 -114.27 2.49 12 0.60 -75.00 3440.00 19180 20241021 -55.32 7590 20241031 12.91 13380 -35.95 20250214 8300 3.25 20250328 19180 -55.32 20241021 7590 12.91 20241031 3.30 Y 474170 500 88 억 128365 N N 1649 N 00 N
4 20250401 141201 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8630 210 2 2.49 769430500 89951 79.32 8440 8680 8440 10940 5900 8420 8553.88 0.72 0 -8950 8893 8656 8513 8276 8133 8585 8205 89 2520 500 5220 10 1 17727696 1530 -115.07 2.51 12 0.51 -75.00 3440.00 19180 20241021 -55.01 7590 20241031 13.70 13380 -35.50 20250214 8300 3.98 20250328 19180 -55.01 20241021 7590 13.70 20241031 3.30 Y 474170 500 88 억 128365 N N 1649 N 00 N
5 20250401 131202 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8570 150 2 1.78 706015190 82574 72.81 8440 8680 8440 10940 5900 8420 8550.09 0.72 0 -7498 8893 8656 8513 8276 8133 8585 8205 89 2520 500 5220 10 1 17727696 1519 -114.27 2.49 12 0.47 -75.00 3440.00 19180 20241021 -55.32 7590 20241031 12.91 13380 -35.95 20250214 8300 3.25 20250328 19180 -55.32 20241021 7590 12.91 20241031 3.30 Y 474170 500 88 억 128365 N N 1649 N 00 N
6 20250401 121202 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8580 160 2 1.90 663471810 77610 68.43 8440 8680 8440 10940 5900 8420 8548.79 0.72 0 -5230 8893 8656 8513 8276 8133 8585 8205 89 2520 500 5220 10 1 17727696 1521 -114.40 2.49 12 0.44 -75.00 3440.00 19180 20241021 -55.27 7590 20241031 13.04 13380 -35.87 20250214 8300 3.37 20250328 19180 -55.27 20241021 7590 13.04 20241031 3.30 Y 474170 500 88 억 128365 N N 1649 N 00 N
7 20250401 111147 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8580 160 2 1.90 593441640 69449 61.24 8440 8680 8440 10940 5900 8420 8545.00 0.72 0 -5696 8893 8656 8513 8276 8133 8585 8205 89 2520 500 5220 10 1 17727696 1521 -114.40 2.49 12 0.39 -75.00 3440.00 19180 20241021 -55.27 7590 20241031 13.04 13380 -35.87 20250214 8300 3.37 20250328 19180 -55.27 20241021 7590 13.04 20241031 3.30 Y 474170 500 88 억 128365 N N 1649 N 00 N
8 20250401 101144 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8530 110 2 1.31 423974660 49711 43.83 8440 8640 8440 10940 5900 8420 8528.79 0.72 0 -6833 8893 8656 8513 8276 8133 8585 8205 89 2520 500 5220 10 1 17727696 1512 -113.73 2.48 12 0.28 -75.00 3440.00 19180 20241021 -55.53 7590 20241031 12.38 13380 -36.25 20250214 8300 2.77 20250328 19180 -55.53 20241021 7590 12.38 20241031 3.30 Y 474170 500 88 억 128365 N N 1649 N 00 N
9 20250401 091145 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8630 210 2 2.49 174542180 20473 18.05 8440 8630 8440 10940 5900 8420 8525.48 0.72 0 -19 8893 8656 8513 8276 8133 8585 8205 89 2520 500 5220 10 1 17727696 1530 -115.07 2.51 12 0.12 -75.00 3440.00 19180 20241021 -55.01 7590 20241031 13.70 13380 -35.50 20250214 8300 3.98 20250328 19180 -55.01 20241021 7590 13.70 20241031 3.30 Y 474170 500 88 억 128365 N N 1649 N 00 N