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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250407,160243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3260,-145,5,-4.26,147697335,45433,162.69,3255,3405,3210,4425,2385,3405,3250.78,2.10,0,-9330,3541,3472,3341,3272,3141,3507,3307,97,1020,500,2380,5,1,19320695,630,8.17,0.51,12,0.24,399.00,6448.00,5200,20240527,-37.31,3155,20241210,3.33,3645,-10.56,20250218,3170,2.84,20250328,5200,-37.31,20240527,3155,3.33,20241210,2.77,Y,011320,500,96 억,,406435,N,N,898,N,00,N
20250407,150245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,-175,5,-5.14,131460310,40424,144.75,3255,3405,3210,4425,2385,3405,3252.00,2.10,0,-8849,3541,3472,3341,3272,3141,3507,3307,97,1020,500,2380,5,1,19320695,624,8.10,0.50,12,0.21,399.00,6448.00,5200,20240527,-37.88,3155,20241210,2.38,3645,-11.39,20250218,3170,1.89,20250328,5200,-37.88,20240527,3155,2.38,20241210,2.77,Y,011320,500,96 억,,406435,N,N,395,N,00,N
20250407,140245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,-175,5,-5.14,127058130,39061,139.87,3255,3405,3210,4425,2385,3405,3252.77,2.10,0,-8240,3541,3472,3341,3272,3141,3507,3307,97,1020,500,2380,5,1,19320695,624,8.10,0.50,12,0.20,399.00,6448.00,5200,20240527,-37.88,3155,20241210,2.38,3645,-11.39,20250218,3170,1.89,20250328,5200,-37.88,20240527,3155,2.38,20241210,2.77,Y,011320,500,96 억,,406435,N,N,395,N,00,N
20250407,130243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3225,-180,5,-5.29,104181845,31986,114.54,3255,3405,3210,4425,2385,3405,3257.06,2.10,0,-5918,3541,3472,3341,3272,3141,3507,3307,97,1020,500,2380,5,1,19320695,623,8.08,0.50,12,0.17,399.00,6448.00,5200,20240527,-37.98,3155,20241210,2.22,3645,-11.52,20250218,3170,1.74,20250328,5200,-37.98,20240527,3155,2.22,20241210,2.77,Y,011320,500,96 억,,406435,N,N,395,N,00,N
20250407,120244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,-175,5,-5.14,94024220,28837,103.26,3255,3405,3210,4425,2385,3405,3260.49,2.10,0,-5107,3541,3472,3341,3272,3141,3507,3307,97,1020,500,2380,5,1,19320695,624,8.10,0.50,12,0.15,399.00,6448.00,5200,20240527,-37.88,3155,20241210,2.38,3645,-11.39,20250218,3170,1.89,20250328,5200,-37.88,20240527,3155,2.38,20241210,2.77,Y,011320,500,96 억,,406435,N,N,395,N,00,N
20250407,110244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3235,-170,5,-4.99,76137721,23326,83.53,3255,3405,3210,4425,2385,3405,3264.01,2.10,0,-2578,3541,3472,3341,3272,3141,3507,3307,97,1020,500,2380,5,1,19320695,625,8.11,0.50,12,0.12,399.00,6448.00,5200,20240527,-37.79,3155,20241210,2.54,3645,-11.25,20250218,3170,2.05,20250328,5200,-37.79,20240527,3155,2.54,20241210,2.77,Y,011320,500,96 억,,406435,N,N,395,N,00,N
20250407,100244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,-175,5,-5.14,55379057,16897,60.51,3255,3405,3210,4425,2385,3405,3277.37,2.10,0,-3435,3541,3472,3341,3272,3141,3507,3307,97,1020,500,2380,5,1,19320695,624,8.10,0.50,12,0.09,399.00,6448.00,5200,20240527,-37.88,3155,20241210,2.38,3645,-11.39,20250218,3170,1.89,20250328,5200,-37.88,20240527,3155,2.38,20241210,2.77,Y,011320,500,96 억,,406435,N,N,395,N,00,N
20250407,090244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3290,-115,5,-3.38,2352410,717,2.57,3255,3405,3255,4425,2385,3405,3279.15,2.10,0,24,3541,3472,3341,3272,3141,3507,3307,97,1020,500,2380,5,1,19320695,636,8.25,0.51,12,0.00,399.00,6448.00,5200,20240527,-36.73,3155,20241210,4.28,3645,-9.74,20250218,3170,3.79,20250328,5200,-36.73,20240527,3155,4.28,20241210,2.77,Y,011320,500,96 억,,406435,N,N,395,N,00,N
20250404,160244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3405,130,2,3.97,91864452,27921,148.69,3250,3410,3210,4255,2295,3275,3279.71,2.12,0,-2908,3325,3300,3250,3225,3175,3312,3237,97,980,500,2290,5,1,19320695,658,8.53,0.53,12,0.14,399.00,6448.00,5200,20240527,-34.52,3155,20241210,7.92,3645,-6.58,20250218,3170,7.41,20250328,5200,-34.52,20240527,3155,7.92,20241210,2.75,Y,011320,500,96 억,,409344,N,N,395,N,00,N
20250404,150245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3300,25,2,0.76,59948197,18461,98.31,3250,3300,3210,4255,2295,3275,3247.29,2.12,0,-485,3325,3300,3250,3225,3175,3312,3237,97,980,500,2290,5,1,19320695,638,8.27,0.51,12,0.10,399.00,6448.00,5200,20240527,-36.54,3155,20241210,4.60,3645,-9.47,20250218,3170,4.10,20250328,5200,-36.54,20240527,3155,4.60,20241210,2.75,Y,011320,500,96 억,,409344,N,N,31,N,00,N
20250404,140245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3260,-15,5,-0.46,52637327,16227,86.41,3250,3275,3210,4255,2295,3275,3243.81,2.12,0,-1133,3325,3300,3250,3225,3175,3312,3237,97,980,500,2290,5,1,19320695,630,8.17,0.51,12,0.08,399.00,6448.00,5200,20240527,-37.31,3155,20241210,3.33,3645,-10.56,20250218,3170,2.84,20250328,5200,-37.31,20240527,3155,3.33,20241210,2.75,Y,011320,500,96 억,,409344,N,N,31,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 20250407 160243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3260 -145 5 -4.26 147697335 45433 162.69 3255 3405 3210 4425 2385 3405 3250.78 2.10 0 -9330 3541 3472 3341 3272 3141 3507 3307 97 1020 500 2380 5 1 19320695 630 8.17 0.51 12 0.24 399.00 6448.00 5200 20240527 -37.31 3155 20241210 3.33 3645 -10.56 20250218 3170 2.84 20250328 5200 -37.31 20240527 3155 3.33 20241210 2.77 Y 011320 500 96 억 406435 N N 898 N 00 N
3 20250407 150245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3230 -175 5 -5.14 131460310 40424 144.75 3255 3405 3210 4425 2385 3405 3252.00 2.10 0 -8849 3541 3472 3341 3272 3141 3507 3307 97 1020 500 2380 5 1 19320695 624 8.10 0.50 12 0.21 399.00 6448.00 5200 20240527 -37.88 3155 20241210 2.38 3645 -11.39 20250218 3170 1.89 20250328 5200 -37.88 20240527 3155 2.38 20241210 2.77 Y 011320 500 96 억 406435 N N 395 N 00 N
4 20250407 140245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3230 -175 5 -5.14 127058130 39061 139.87 3255 3405 3210 4425 2385 3405 3252.77 2.10 0 -8240 3541 3472 3341 3272 3141 3507 3307 97 1020 500 2380 5 1 19320695 624 8.10 0.50 12 0.20 399.00 6448.00 5200 20240527 -37.88 3155 20241210 2.38 3645 -11.39 20250218 3170 1.89 20250328 5200 -37.88 20240527 3155 2.38 20241210 2.77 Y 011320 500 96 억 406435 N N 395 N 00 N
5 20250407 130243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3225 -180 5 -5.29 104181845 31986 114.54 3255 3405 3210 4425 2385 3405 3257.06 2.10 0 -5918 3541 3472 3341 3272 3141 3507 3307 97 1020 500 2380 5 1 19320695 623 8.08 0.50 12 0.17 399.00 6448.00 5200 20240527 -37.98 3155 20241210 2.22 3645 -11.52 20250218 3170 1.74 20250328 5200 -37.98 20240527 3155 2.22 20241210 2.77 Y 011320 500 96 억 406435 N N 395 N 00 N
6 20250407 120244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3230 -175 5 -5.14 94024220 28837 103.26 3255 3405 3210 4425 2385 3405 3260.49 2.10 0 -5107 3541 3472 3341 3272 3141 3507 3307 97 1020 500 2380 5 1 19320695 624 8.10 0.50 12 0.15 399.00 6448.00 5200 20240527 -37.88 3155 20241210 2.38 3645 -11.39 20250218 3170 1.89 20250328 5200 -37.88 20240527 3155 2.38 20241210 2.77 Y 011320 500 96 억 406435 N N 395 N 00 N
7 20250407 110244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3235 -170 5 -4.99 76137721 23326 83.53 3255 3405 3210 4425 2385 3405 3264.01 2.10 0 -2578 3541 3472 3341 3272 3141 3507 3307 97 1020 500 2380 5 1 19320695 625 8.11 0.50 12 0.12 399.00 6448.00 5200 20240527 -37.79 3155 20241210 2.54 3645 -11.25 20250218 3170 2.05 20250328 5200 -37.79 20240527 3155 2.54 20241210 2.77 Y 011320 500 96 억 406435 N N 395 N 00 N
8 20250407 100244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3230 -175 5 -5.14 55379057 16897 60.51 3255 3405 3210 4425 2385 3405 3277.37 2.10 0 -3435 3541 3472 3341 3272 3141 3507 3307 97 1020 500 2380 5 1 19320695 624 8.10 0.50 12 0.09 399.00 6448.00 5200 20240527 -37.88 3155 20241210 2.38 3645 -11.39 20250218 3170 1.89 20250328 5200 -37.88 20240527 3155 2.38 20241210 2.77 Y 011320 500 96 억 406435 N N 395 N 00 N
9 20250407 090244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3290 -115 5 -3.38 2352410 717 2.57 3255 3405 3255 4425 2385 3405 3279.15 2.10 0 24 3541 3472 3341 3272 3141 3507 3307 97 1020 500 2380 5 1 19320695 636 8.25 0.51 12 0.00 399.00 6448.00 5200 20240527 -36.73 3155 20241210 4.28 3645 -9.74 20250218 3170 3.79 20250328 5200 -36.73 20240527 3155 4.28 20241210 2.77 Y 011320 500 96 억 406435 N N 395 N 00 N
10 20250404 160244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3405 130 2 3.97 91864452 27921 148.69 3250 3410 3210 4255 2295 3275 3279.71 2.12 0 -2908 3325 3300 3250 3225 3175 3312 3237 97 980 500 2290 5 1 19320695 658 8.53 0.53 12 0.14 399.00 6448.00 5200 20240527 -34.52 3155 20241210 7.92 3645 -6.58 20250218 3170 7.41 20250328 5200 -34.52 20240527 3155 7.92 20241210 2.75 Y 011320 500 96 억 409344 N N 395 N 00 N
11 20250404 150245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3300 25 2 0.76 59948197 18461 98.31 3250 3300 3210 4255 2295 3275 3247.29 2.12 0 -485 3325 3300 3250 3225 3175 3312 3237 97 980 500 2290 5 1 19320695 638 8.27 0.51 12 0.10 399.00 6448.00 5200 20240527 -36.54 3155 20241210 4.60 3645 -9.47 20250218 3170 4.10 20250328 5200 -36.54 20240527 3155 4.60 20241210 2.75 Y 011320 500 96 억 409344 N N 31 N 00 N
12 20250404 140245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3260 -15 5 -0.46 52637327 16227 86.41 3250 3275 3210 4255 2295 3275 3243.81 2.12 0 -1133 3325 3300 3250 3225 3175 3312 3237 97 980 500 2290 5 1 19320695 630 8.17 0.51 12 0.08 399.00 6448.00 5200 20240527 -37.31 3155 20241210 3.33 3645 -10.56 20250218 3170 2.84 20250328 5200 -37.31 20240527 3155 3.33 20241210 2.75 Y 011320 500 96 억 409344 N N 31 N 00 N