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
290120/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
20250404,161002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,65,2,2.90,18738455,8326,197.44,2255,2305,2220,2910,1570,2240,2250.60,0.54,0,-685,2316,2277,2236,2197,2156,2297,2217,78,670,500,1610,5,1,15515138,358,15.68,0.39,12,0.05,147.00,5868.00,3610,20240416,-36.15,2115,20250325,8.98,2760,-16.49,20250227,2115,8.98,20250325,3610,-36.15,20240416,2115,8.98,20250325,0.00,Y,290120,500,77 억,,83862,N,N,0,N,00,N
20250404,151012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,60,2,2.68,17929415,7974,189.09,2255,2300,2220,2910,1570,2240,2248.48,0.54,0,-645,2316,2277,2236,2197,2156,2297,2217,78,670,500,1610,5,1,15515138,357,15.65,0.39,12,0.05,147.00,5868.00,3610,20240416,-36.29,2115,20250325,8.75,2760,-16.67,20250227,2115,8.75,20250325,3610,-36.29,20240416,2115,8.75,20250325,0.00,Y,290120,500,77 억,,83862,N,N,0,N,00,N
20250404,141015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,25,2,1.12,10993080,4919,116.65,2255,2265,2220,2910,1570,2240,2234.82,0.54,0,-54,2316,2277,2236,2197,2156,2297,2217,78,670,500,1610,5,1,15515138,351,15.41,0.39,12,0.03,147.00,5868.00,3610,20240416,-37.26,2115,20250325,7.09,2760,-17.93,20250227,2115,7.09,20250325,3610,-37.26,20240416,2115,7.09,20250325,0.00,Y,290120,500,77 억,,83862,N,N,0,N,00,N
20250404,131013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,25,2,1.12,10993080,4919,116.65,2255,2265,2220,2910,1570,2240,2234.82,0.54,0,-54,2316,2277,2236,2197,2156,2297,2217,78,670,500,1610,5,1,15515138,351,15.41,0.39,12,0.03,147.00,5868.00,3610,20240416,-37.26,2115,20250325,7.09,2760,-17.93,20250227,2115,7.09,20250325,3610,-37.26,20240416,2115,7.09,20250325,0.00,Y,290120,500,77 억,,83862,N,N,0,N,00,N
20250404,121006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,20,2,0.89,3289335,1469,34.84,2255,2260,2220,2910,1570,2240,2239.17,0.54,0,-49,2316,2277,2236,2197,2156,2297,2217,78,670,500,1610,5,1,15515138,351,15.37,0.39,12,0.01,147.00,5868.00,3610,20240416,-37.40,2115,20250325,6.86,2760,-18.12,20250227,2115,6.86,20250325,3610,-37.40,20240416,2115,6.86,20250325,0.00,Y,290120,500,77 억,,83862,N,N,0,N,00,N
20250404,111011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,5,2,0.22,3233140,1444,34.24,2255,2255,2220,2910,1570,2240,2239.02,0.54,0,-34,2316,2277,2236,2197,2156,2297,2217,78,670,500,1610,5,1,15515138,348,15.27,0.38,12,0.01,147.00,5868.00,3610,20240416,-37.81,2115,20250325,6.15,2760,-18.66,20250227,2115,6.15,20250325,3610,-37.81,20240416,2115,6.15,20250325,0.00,Y,290120,500,77 억,,83862,N,N,0,N,00,N
20250404,101010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,10,2,0.45,1823820,813,19.28,2255,2255,2220,2910,1570,2240,2243.32,0.54,0,-29,2316,2277,2236,2197,2156,2297,2217,78,670,500,1610,5,1,15515138,349,15.31,0.38,12,0.01,147.00,5868.00,3610,20240416,-37.67,2115,20250325,6.38,2760,-18.48,20250227,2115,6.38,20250325,3610,-37.67,20240416,2115,6.38,20250325,0.00,Y,290120,500,77 억,,83862,N,N,0,N,00,N
20250404,091015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,10,2,0.45,105935,47,1.11,2255,2255,2250,2910,1570,2240,2253.94,0.54,0,-10,2316,2277,2236,2197,2156,2297,2217,78,670,500,1610,5,1,15515138,349,15.31,0.38,12,0.00,147.00,5868.00,3610,20240416,-37.67,2115,20250325,6.38,2760,-18.48,20250227,2115,6.38,20250325,3610,-37.67,20240416,2115,6.38,20250325,0.00,Y,290120,500,77 억,,83862,N,N,0,N,00,N
20250403,160953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,20,2,0.90,9423279,4217,79.07,2200,2275,2195,2885,1555,2220,2234.59,0.54,0,-195,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,348,15.24,0.38,12,0.03,147.00,5868.00,3610,20240416,-37.95,2115,20250325,5.91,2760,-18.84,20250227,2115,5.91,20250325,3610,-37.95,20240416,2115,5.91,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N
20250403,151002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,15,2,0.68,8369979,3746,70.24,2200,2275,2195,2885,1555,2220,2234.38,0.54,0,-9,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,347,15.20,0.38,12,0.02,147.00,5868.00,3610,20240416,-38.09,2115,20250325,5.67,2760,-19.02,20250227,2115,5.67,20250325,3610,-38.09,20240416,2115,5.67,20250325,0.00,Y,290120,500,77 억,,84061,N,N,0,N,00,N
20250403,141001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,45,2,2.03,7723124,3457,64.82,2200,2275,2195,2885,1555,2220,2234.05,0.54,0,-13,2236,2227,2211,2202,2186,2232,2207,78,665,500,1590,5,1,15515138,351,15.41,0.39,12,0.02,147.00,5868.00,3610,20240416,-37.26,2115,20250325,7.09,2760,-17.93,20250227,2115,7.09,20250325,3610,-37.26,20240416,2115,7.09,20250325,0.00,Y,290120,500,77 억,,84061,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 161002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 65 2 2.90 18738455 8326 197.44 2255 2305 2220 2910 1570 2240 2250.60 0.54 0 -685 2316 2277 2236 2197 2156 2297 2217 78 670 500 1610 5 1 15515138 358 15.68 0.39 12 0.05 147.00 5868.00 3610 20240416 -36.15 2115 20250325 8.98 2760 -16.49 20250227 2115 8.98 20250325 3610 -36.15 20240416 2115 8.98 20250325 0.00 Y 290120 500 77 억 83862 N N 0 N 00 N
3 20250404 151012 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 60 2 2.68 17929415 7974 189.09 2255 2300 2220 2910 1570 2240 2248.48 0.54 0 -645 2316 2277 2236 2197 2156 2297 2217 78 670 500 1610 5 1 15515138 357 15.65 0.39 12 0.05 147.00 5868.00 3610 20240416 -36.29 2115 20250325 8.75 2760 -16.67 20250227 2115 8.75 20250325 3610 -36.29 20240416 2115 8.75 20250325 0.00 Y 290120 500 77 억 83862 N N 0 N 00 N
4 20250404 141015 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 25 2 1.12 10993080 4919 116.65 2255 2265 2220 2910 1570 2240 2234.82 0.54 0 -54 2316 2277 2236 2197 2156 2297 2217 78 670 500 1610 5 1 15515138 351 15.41 0.39 12 0.03 147.00 5868.00 3610 20240416 -37.26 2115 20250325 7.09 2760 -17.93 20250227 2115 7.09 20250325 3610 -37.26 20240416 2115 7.09 20250325 0.00 Y 290120 500 77 억 83862 N N 0 N 00 N
5 20250404 131013 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 25 2 1.12 10993080 4919 116.65 2255 2265 2220 2910 1570 2240 2234.82 0.54 0 -54 2316 2277 2236 2197 2156 2297 2217 78 670 500 1610 5 1 15515138 351 15.41 0.39 12 0.03 147.00 5868.00 3610 20240416 -37.26 2115 20250325 7.09 2760 -17.93 20250227 2115 7.09 20250325 3610 -37.26 20240416 2115 7.09 20250325 0.00 Y 290120 500 77 억 83862 N N 0 N 00 N
6 20250404 121006 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2260 20 2 0.89 3289335 1469 34.84 2255 2260 2220 2910 1570 2240 2239.17 0.54 0 -49 2316 2277 2236 2197 2156 2297 2217 78 670 500 1610 5 1 15515138 351 15.37 0.39 12 0.01 147.00 5868.00 3610 20240416 -37.40 2115 20250325 6.86 2760 -18.12 20250227 2115 6.86 20250325 3610 -37.40 20240416 2115 6.86 20250325 0.00 Y 290120 500 77 억 83862 N N 0 N 00 N
7 20250404 111011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2245 5 2 0.22 3233140 1444 34.24 2255 2255 2220 2910 1570 2240 2239.02 0.54 0 -34 2316 2277 2236 2197 2156 2297 2217 78 670 500 1610 5 1 15515138 348 15.27 0.38 12 0.01 147.00 5868.00 3610 20240416 -37.81 2115 20250325 6.15 2760 -18.66 20250227 2115 6.15 20250325 3610 -37.81 20240416 2115 6.15 20250325 0.00 Y 290120 500 77 억 83862 N N 0 N 00 N
8 20250404 101010 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 10 2 0.45 1823820 813 19.28 2255 2255 2220 2910 1570 2240 2243.32 0.54 0 -29 2316 2277 2236 2197 2156 2297 2217 78 670 500 1610 5 1 15515138 349 15.31 0.38 12 0.01 147.00 5868.00 3610 20240416 -37.67 2115 20250325 6.38 2760 -18.48 20250227 2115 6.38 20250325 3610 -37.67 20240416 2115 6.38 20250325 0.00 Y 290120 500 77 억 83862 N N 0 N 00 N
9 20250404 091015 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 10 2 0.45 105935 47 1.11 2255 2255 2250 2910 1570 2240 2253.94 0.54 0 -10 2316 2277 2236 2197 2156 2297 2217 78 670 500 1610 5 1 15515138 349 15.31 0.38 12 0.00 147.00 5868.00 3610 20240416 -37.67 2115 20250325 6.38 2760 -18.48 20250227 2115 6.38 20250325 3610 -37.67 20240416 2115 6.38 20250325 0.00 Y 290120 500 77 억 83862 N N 0 N 00 N
10 20250403 160953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 20 2 0.90 9423279 4217 79.07 2200 2275 2195 2885 1555 2220 2234.59 0.54 0 -195 2236 2227 2211 2202 2186 2232 2207 78 665 500 1590 5 1 15515138 348 15.24 0.38 12 0.03 147.00 5868.00 3610 20240416 -37.95 2115 20250325 5.91 2760 -18.84 20250227 2115 5.91 20250325 3610 -37.95 20240416 2115 5.91 20250325 0.00 Y 290120 500 77 억 84061 N N 0 N 00 N
11 20250403 151002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 15 2 0.68 8369979 3746 70.24 2200 2275 2195 2885 1555 2220 2234.38 0.54 0 -9 2236 2227 2211 2202 2186 2232 2207 78 665 500 1590 5 1 15515138 347 15.20 0.38 12 0.02 147.00 5868.00 3610 20240416 -38.09 2115 20250325 5.67 2760 -19.02 20250227 2115 5.67 20250325 3610 -38.09 20240416 2115 5.67 20250325 0.00 Y 290120 500 77 억 84061 N N 0 N 00 N
12 20250403 141001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 45 2 2.03 7723124 3457 64.82 2200 2275 2195 2885 1555 2220 2234.05 0.54 0 -13 2236 2227 2211 2202 2186 2232 2207 78 665 500 1590 5 1 15515138 351 15.41 0.39 12 0.02 147.00 5868.00 3610 20240416 -37.26 2115 20250325 7.09 2760 -17.93 20250227 2115 7.09 20250325 3610 -37.26 20240416 2115 7.09 20250325 0.00 Y 290120 500 77 억 84061 N N 0 N 00 N