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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031510/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
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
20250404,160349,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1001,-29,5,-2.82,121526572,119944,8.52,1030,1037,1000,1339,721,1030,1013.19,0.79,0,-12634,1378,1204,1117,943,856,1160,899,140,309,500,740,1,1,28000000,280,-0.73,0.40,12,0.43,-1378.00,2488.00,1750,20240328,-42.80,1000,20250404,0.10,1333,-24.91,20250306,1000,0.10,20250404,1590,-37.04,20240404,1000,0.10,20250404,0.27,Y,031510,500,140 억,,221611,N,N,0,N,00,N
20250404,150351,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1024,-6,5,-0.58,102728554,101365,7.20,1030,1037,1000,1339,721,1030,1013.45,0.79,0,-12082,1378,1204,1117,943,856,1160,899,140,309,500,740,1,1,28000000,287,-0.74,0.41,12,0.36,-1378.00,2488.00,1750,20240328,-41.49,1000,20250404,2.40,1333,-23.18,20250306,1000,2.40,20250404,1590,-35.60,20240404,1000,2.40,20250404,0.27,Y,031510,500,140 억,,221611,N,N,0,N,00,N
20250404,140352,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1027,-3,5,-0.29,101891537,100550,7.15,1030,1037,1000,1339,721,1030,1013.34,0.79,0,-11900,1378,1204,1117,943,856,1160,899,140,309,500,740,1,1,28000000,288,-0.75,0.41,12,0.36,-1378.00,2488.00,1750,20240328,-41.31,1000,20250404,2.70,1333,-22.96,20250306,1000,2.70,20250404,1590,-35.41,20240404,1000,2.70,20250404,0.27,Y,031510,500,140 억,,221611,N,N,0,N,00,N
20250404,130352,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1022,-8,5,-0.78,93271375,92095,6.54,1030,1037,1000,1339,721,1030,1012.77,0.79,0,-12814,1378,1204,1117,943,856,1160,899,140,309,500,740,1,1,28000000,286,-0.74,0.41,12,0.33,-1378.00,2488.00,1750,20240328,-41.60,1000,20250404,2.20,1333,-23.33,20250306,1000,2.20,20250404,1590,-35.72,20240404,1000,2.20,20250404,0.27,Y,031510,500,140 억,,221611,N,N,0,N,00,N
20250404,120349,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1024,-6,5,-0.58,86258910,85238,6.06,1030,1037,1000,1339,721,1030,1011.98,0.79,0,-13843,1378,1204,1117,943,856,1160,899,140,309,500,740,1,1,28000000,287,-0.74,0.41,12,0.30,-1378.00,2488.00,1750,20240328,-41.49,1000,20250404,2.40,1333,-23.18,20250306,1000,2.40,20250404,1590,-35.60,20240404,1000,2.40,20250404,0.27,Y,031510,500,140 억,,221611,N,N,0,N,00,N
20250404,110350,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1016,-14,5,-1.36,62919287,62489,4.44,1030,1030,1000,1339,721,1030,1006.89,0.79,0,-7499,1378,1204,1117,943,856,1160,899,140,309,500,740,1,1,28000000,284,-0.74,0.41,12,0.22,-1378.00,2488.00,1750,20240328,-41.94,1000,20250404,1.60,1333,-23.78,20250306,1000,1.60,20250404,1590,-36.10,20240404,1000,1.60,20250404,0.27,Y,031510,500,140 억,,221611,N,N,0,N,00,N
20250404,100351,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1003,-27,5,-2.62,48064037,47761,3.39,1030,1030,1000,1339,721,1030,1006.34,0.79,0,-1487,1378,1204,1117,943,856,1160,899,140,309,500,740,1,1,28000000,281,-0.73,0.40,12,0.17,-1378.00,2488.00,1750,20240328,-42.69,1000,20250404,0.30,1333,-24.76,20250306,1000,0.30,20250404,1590,-36.92,20240404,1000,0.30,20250404,0.27,Y,031510,500,140 억,,221611,N,N,0,N,00,N
20250404,090351,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1005,-25,5,-2.43,15565613,15444,1.10,1030,1030,1000,1339,721,1030,1007.87,0.79,0,1472,1378,1204,1117,943,856,1160,899,140,309,500,740,1,1,28000000,281,-0.73,0.40,12,0.06,-1378.00,2488.00,1750,20240328,-42.57,1000,20250404,0.50,1333,-24.61,20250306,1000,0.50,20250404,1590,-36.79,20240404,1000,0.50,20250404,0.27,Y,031510,500,140 억,,221611,N,N,0,N,00,N
20250403,160345,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1030,-58,5,-5.33,1634811835,1405484,671.17,1180,1291,1030,1414,762,1088,1163.25,0.82,0,-11720,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,288,-0.75,0.41,12,5.02,-1378.00,2488.00,1750,20240328,-41.14,1030,20250403,0.00,1333,-22.73,20250306,1030,0.00,20250403,1612,-36.10,20240403,1030,0.00,20250403,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N
20250403,150348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1038,-50,5,-4.60,1608625534,1380128,659.06,1180,1291,1034,1414,762,1088,1165.56,0.82,0,-8657,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,291,-0.75,0.42,12,4.93,-1378.00,2488.00,1750,20240328,-40.69,1030,20250331,0.78,1333,-22.13,20250306,1030,0.78,20250331,1612,-35.61,20240403,1030,0.78,20250331,0.02,Y,031510,500,140 억,,228884,N,N,0,N,00,N
20250403,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1064,-24,5,-2.21,1502217121,1278316,610.44,1180,1291,1039,1414,762,1088,1175.15,0.82,0,2936,1147,1117,1083,1053,1019,1100,1036,140,326,500,780,1,1,28000000,298,-0.77,0.43,12,4.57,-1378.00,2488.00,1750,20240328,-39.20,1030,20250331,3.30,1333,-20.18,20250306,1030,3.30,20250331,1612,-34.00,20240403,1030,3.30,20250331,0.02,Y,031510,500,140 억,,228884,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 20250404 160349 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1001 -29 5 -2.82 121526572 119944 8.52 1030 1037 1000 1339 721 1030 1013.19 0.79 0 -12634 1378 1204 1117 943 856 1160 899 140 309 500 740 1 1 28000000 280 -0.73 0.40 12 0.43 -1378.00 2488.00 1750 20240328 -42.80 1000 20250404 0.10 1333 -24.91 20250306 1000 0.10 20250404 1590 -37.04 20240404 1000 0.10 20250404 0.27 Y 031510 500 140 억 221611 N N 0 N 00 N
3 20250404 150351 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1024 -6 5 -0.58 102728554 101365 7.20 1030 1037 1000 1339 721 1030 1013.45 0.79 0 -12082 1378 1204 1117 943 856 1160 899 140 309 500 740 1 1 28000000 287 -0.74 0.41 12 0.36 -1378.00 2488.00 1750 20240328 -41.49 1000 20250404 2.40 1333 -23.18 20250306 1000 2.40 20250404 1590 -35.60 20240404 1000 2.40 20250404 0.27 Y 031510 500 140 억 221611 N N 0 N 00 N
4 20250404 140352 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1027 -3 5 -0.29 101891537 100550 7.15 1030 1037 1000 1339 721 1030 1013.34 0.79 0 -11900 1378 1204 1117 943 856 1160 899 140 309 500 740 1 1 28000000 288 -0.75 0.41 12 0.36 -1378.00 2488.00 1750 20240328 -41.31 1000 20250404 2.70 1333 -22.96 20250306 1000 2.70 20250404 1590 -35.41 20240404 1000 2.70 20250404 0.27 Y 031510 500 140 억 221611 N N 0 N 00 N
5 20250404 130352 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1022 -8 5 -0.78 93271375 92095 6.54 1030 1037 1000 1339 721 1030 1012.77 0.79 0 -12814 1378 1204 1117 943 856 1160 899 140 309 500 740 1 1 28000000 286 -0.74 0.41 12 0.33 -1378.00 2488.00 1750 20240328 -41.60 1000 20250404 2.20 1333 -23.33 20250306 1000 2.20 20250404 1590 -35.72 20240404 1000 2.20 20250404 0.27 Y 031510 500 140 억 221611 N N 0 N 00 N
6 20250404 120349 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1024 -6 5 -0.58 86258910 85238 6.06 1030 1037 1000 1339 721 1030 1011.98 0.79 0 -13843 1378 1204 1117 943 856 1160 899 140 309 500 740 1 1 28000000 287 -0.74 0.41 12 0.30 -1378.00 2488.00 1750 20240328 -41.49 1000 20250404 2.40 1333 -23.18 20250306 1000 2.40 20250404 1590 -35.60 20240404 1000 2.40 20250404 0.27 Y 031510 500 140 억 221611 N N 0 N 00 N
7 20250404 110350 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1016 -14 5 -1.36 62919287 62489 4.44 1030 1030 1000 1339 721 1030 1006.89 0.79 0 -7499 1378 1204 1117 943 856 1160 899 140 309 500 740 1 1 28000000 284 -0.74 0.41 12 0.22 -1378.00 2488.00 1750 20240328 -41.94 1000 20250404 1.60 1333 -23.78 20250306 1000 1.60 20250404 1590 -36.10 20240404 1000 1.60 20250404 0.27 Y 031510 500 140 억 221611 N N 0 N 00 N
8 20250404 100351 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1003 -27 5 -2.62 48064037 47761 3.39 1030 1030 1000 1339 721 1030 1006.34 0.79 0 -1487 1378 1204 1117 943 856 1160 899 140 309 500 740 1 1 28000000 281 -0.73 0.40 12 0.17 -1378.00 2488.00 1750 20240328 -42.69 1000 20250404 0.30 1333 -24.76 20250306 1000 0.30 20250404 1590 -36.92 20240404 1000 0.30 20250404 0.27 Y 031510 500 140 억 221611 N N 0 N 00 N
9 20250404 090351 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1005 -25 5 -2.43 15565613 15444 1.10 1030 1030 1000 1339 721 1030 1007.87 0.79 0 1472 1378 1204 1117 943 856 1160 899 140 309 500 740 1 1 28000000 281 -0.73 0.40 12 0.06 -1378.00 2488.00 1750 20240328 -42.57 1000 20250404 0.50 1333 -24.61 20250306 1000 0.50 20250404 1590 -36.79 20240404 1000 0.50 20250404 0.27 Y 031510 500 140 억 221611 N N 0 N 00 N
10 20250403 160345 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1030 -58 5 -5.33 1634811835 1405484 671.17 1180 1291 1030 1414 762 1088 1163.25 0.82 0 -11720 1147 1117 1083 1053 1019 1100 1036 140 326 500 780 1 1 28000000 288 -0.75 0.41 12 5.02 -1378.00 2488.00 1750 20240328 -41.14 1030 20250403 0.00 1333 -22.73 20250306 1030 0.00 20250403 1612 -36.10 20240403 1030 0.00 20250403 0.02 Y 031510 500 140 억 228884 N N 0 N 00 N
11 20250403 150348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1038 -50 5 -4.60 1608625534 1380128 659.06 1180 1291 1034 1414 762 1088 1165.56 0.82 0 -8657 1147 1117 1083 1053 1019 1100 1036 140 326 500 780 1 1 28000000 291 -0.75 0.42 12 4.93 -1378.00 2488.00 1750 20240328 -40.69 1030 20250331 0.78 1333 -22.13 20250306 1030 0.78 20250331 1612 -35.61 20240403 1030 0.78 20250331 0.02 Y 031510 500 140 억 228884 N N 0 N 00 N
12 20250403 140347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1064 -24 5 -2.21 1502217121 1278316 610.44 1180 1291 1039 1414 762 1088 1175.15 0.82 0 2936 1147 1117 1083 1053 1019 1100 1036 140 326 500 780 1 1 28000000 298 -0.77 0.43 12 4.57 -1378.00 2488.00 1750 20240328 -39.20 1030 20250331 3.30 1333 -20.18 20250306 1030 3.30 20250331 1612 -34.00 20240403 1030 3.30 20250331 0.02 Y 031510 500 140 억 228884 N N 0 N 00 N