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
085910/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
20250407,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2930,-110,5,-3.62,117448842,39682,512.69,3005,3025,2900,3950,2130,3040,2959.75,8.70,0,-1109,3076,3057,3021,3002,2966,3067,3012,70,910,500,2180,5,1,13934818,408,8.42,0.70,12,0.28,348.00,4171.00,3960,20240404,-26.01,2760,20240805,6.16,3450,-15.07,20250210,2890,1.38,20250210,3785,-22.59,20240624,2760,6.16,20240805,0.74,Y,085910,500,69 억,,1212125,N,N,0,N,00,N
20250407,150630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,-115,5,-3.78,107151972,36150,467.05,3005,3025,2910,3950,2130,3040,2964.09,8.70,0,-692,3076,3057,3021,3002,2966,3067,3012,70,910,500,2180,5,1,13934818,408,8.41,0.70,12,0.26,348.00,4171.00,3960,20240404,-26.14,2760,20240805,5.98,3450,-15.22,20250210,2890,1.21,20250210,3785,-22.72,20240624,2760,5.98,20240805,0.74,Y,085910,500,69 억,,1212125,N,N,0,N,00,N
20250407,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-90,5,-2.96,74785195,25103,324.33,3005,3025,2950,3950,2130,3040,2979.13,8.70,0,-511,3076,3057,3021,3002,2966,3067,3012,70,910,500,2180,5,1,13934818,411,8.48,0.71,12,0.18,348.00,4171.00,3960,20240404,-25.51,2760,20240805,6.88,3450,-14.49,20250210,2890,2.08,20250210,3785,-22.06,20240624,2760,6.88,20240805,0.74,Y,085910,500,69 억,,1212125,N,N,0,N,00,N
20250407,130626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,-60,5,-1.97,53855185,18017,232.78,3005,3025,2970,3950,2130,3040,2989.13,8.70,0,-531,3076,3057,3021,3002,2966,3067,3012,70,910,500,2180,5,1,13934818,415,8.56,0.71,12,0.13,348.00,4171.00,3960,20240404,-24.75,2760,20240805,7.97,3450,-13.62,20250210,2890,3.11,20250210,3785,-21.27,20240624,2760,7.97,20240805,0.74,Y,085910,500,69 억,,1212125,N,N,0,N,00,N
20250407,120626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,-50,5,-1.64,49616940,16595,214.41,3005,3025,2970,3950,2130,3040,2989.87,8.70,0,-518,3076,3057,3021,3002,2966,3067,3012,70,910,500,2180,5,1,13934818,417,8.59,0.72,12,0.12,348.00,4171.00,3960,20240404,-24.49,2760,20240805,8.33,3450,-13.33,20250210,2890,3.46,20250210,3785,-21.00,20240624,2760,8.33,20240805,0.74,Y,085910,500,69 억,,1212125,N,N,0,N,00,N
20250407,110627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2985,-55,5,-1.81,44763125,14963,193.32,3005,3025,2975,3950,2130,3040,2991.59,8.70,0,-406,3076,3057,3021,3002,2966,3067,3012,70,910,500,2180,5,1,13934818,416,8.58,0.72,12,0.11,348.00,4171.00,3960,20240404,-24.62,2760,20240805,8.15,3450,-13.48,20250210,2890,3.29,20250210,3785,-21.14,20240624,2760,8.15,20240805,0.74,Y,085910,500,69 억,,1212125,N,N,0,N,00,N
20250407,100626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-65,5,-2.14,35269560,11786,152.27,3005,3025,2975,3950,2130,3040,2992.50,8.70,0,-145,3076,3057,3021,3002,2966,3067,3012,70,910,500,2180,5,1,13934818,415,8.55,0.71,12,0.08,348.00,4171.00,3960,20240404,-24.87,2760,20240805,7.79,3450,-13.77,20250210,2890,2.94,20250210,3785,-21.40,20240624,2760,7.79,20240805,0.74,Y,085910,500,69 억,,1212125,N,N,0,N,00,N
20250407,090627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,-40,5,-1.32,4743895,1579,20.40,3005,3005,3000,3950,2130,3040,3004.37,8.70,0,166,3076,3057,3021,3002,2966,3067,3012,70,910,500,2180,5,1,13934818,418,8.62,0.72,12,0.01,348.00,4171.00,3960,20240404,-24.24,2760,20240805,8.70,3450,-13.04,20250210,2890,3.81,20250210,3785,-20.74,20240624,2760,8.70,20240805,0.74,Y,085910,500,69 억,,1212125,N,N,0,N,00,N
20250404,160624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,20,2,0.66,23288680,7740,46.88,3020,3040,2985,3925,2115,3020,3008.87,8.70,0,-1113,3093,3056,3003,2966,2913,3075,2985,70,905,500,2170,5,1,13934818,424,8.74,0.73,12,0.06,348.00,4171.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.74,Y,085910,500,69 억,,1212959,N,N,0,N,00,N
20250404,150630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,20,2,0.66,23145830,7693,46.59,3020,3040,2985,3925,2115,3020,3008.69,8.70,0,-1115,3093,3056,3003,2966,2913,3075,2985,70,905,500,2170,5,1,13934818,424,8.74,0.73,12,0.06,348.00,4171.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.74,Y,085910,500,69 억,,1212959,N,N,0,N,00,N
20250404,140632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-5,5,-0.17,21105790,7017,42.50,3020,3035,2985,3925,2115,3020,3007.81,8.70,0,-951,3093,3056,3003,2966,2913,3075,2985,70,905,500,2170,5,1,13934818,420,8.66,0.72,12,0.05,348.00,4171.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.74,Y,085910,500,69 억,,1212959,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 20250407 160625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2930 -110 5 -3.62 117448842 39682 512.69 3005 3025 2900 3950 2130 3040 2959.75 8.70 0 -1109 3076 3057 3021 3002 2966 3067 3012 70 910 500 2180 5 1 13934818 408 8.42 0.70 12 0.28 348.00 4171.00 3960 20240404 -26.01 2760 20240805 6.16 3450 -15.07 20250210 2890 1.38 20250210 3785 -22.59 20240624 2760 6.16 20240805 0.74 Y 085910 500 69 억 1212125 N N 0 N 00 N
3 20250407 150630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2925 -115 5 -3.78 107151972 36150 467.05 3005 3025 2910 3950 2130 3040 2964.09 8.70 0 -692 3076 3057 3021 3002 2966 3067 3012 70 910 500 2180 5 1 13934818 408 8.41 0.70 12 0.26 348.00 4171.00 3960 20240404 -26.14 2760 20240805 5.98 3450 -15.22 20250210 2890 1.21 20250210 3785 -22.72 20240624 2760 5.98 20240805 0.74 Y 085910 500 69 억 1212125 N N 0 N 00 N
4 20250407 140627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 -90 5 -2.96 74785195 25103 324.33 3005 3025 2950 3950 2130 3040 2979.13 8.70 0 -511 3076 3057 3021 3002 2966 3067 3012 70 910 500 2180 5 1 13934818 411 8.48 0.71 12 0.18 348.00 4171.00 3960 20240404 -25.51 2760 20240805 6.88 3450 -14.49 20250210 2890 2.08 20250210 3785 -22.06 20240624 2760 6.88 20240805 0.74 Y 085910 500 69 억 1212125 N N 0 N 00 N
5 20250407 130626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2980 -60 5 -1.97 53855185 18017 232.78 3005 3025 2970 3950 2130 3040 2989.13 8.70 0 -531 3076 3057 3021 3002 2966 3067 3012 70 910 500 2180 5 1 13934818 415 8.56 0.71 12 0.13 348.00 4171.00 3960 20240404 -24.75 2760 20240805 7.97 3450 -13.62 20250210 2890 3.11 20250210 3785 -21.27 20240624 2760 7.97 20240805 0.74 Y 085910 500 69 억 1212125 N N 0 N 00 N
6 20250407 120626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2990 -50 5 -1.64 49616940 16595 214.41 3005 3025 2970 3950 2130 3040 2989.87 8.70 0 -518 3076 3057 3021 3002 2966 3067 3012 70 910 500 2180 5 1 13934818 417 8.59 0.72 12 0.12 348.00 4171.00 3960 20240404 -24.49 2760 20240805 8.33 3450 -13.33 20250210 2890 3.46 20250210 3785 -21.00 20240624 2760 8.33 20240805 0.74 Y 085910 500 69 억 1212125 N N 0 N 00 N
7 20250407 110627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2985 -55 5 -1.81 44763125 14963 193.32 3005 3025 2975 3950 2130 3040 2991.59 8.70 0 -406 3076 3057 3021 3002 2966 3067 3012 70 910 500 2180 5 1 13934818 416 8.58 0.72 12 0.11 348.00 4171.00 3960 20240404 -24.62 2760 20240805 8.15 3450 -13.48 20250210 2890 3.29 20250210 3785 -21.14 20240624 2760 8.15 20240805 0.74 Y 085910 500 69 억 1212125 N N 0 N 00 N
8 20250407 100626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2975 -65 5 -2.14 35269560 11786 152.27 3005 3025 2975 3950 2130 3040 2992.50 8.70 0 -145 3076 3057 3021 3002 2966 3067 3012 70 910 500 2180 5 1 13934818 415 8.55 0.71 12 0.08 348.00 4171.00 3960 20240404 -24.87 2760 20240805 7.79 3450 -13.77 20250210 2890 2.94 20250210 3785 -21.40 20240624 2760 7.79 20240805 0.74 Y 085910 500 69 억 1212125 N N 0 N 00 N
9 20250407 090627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 -40 5 -1.32 4743895 1579 20.40 3005 3005 3000 3950 2130 3040 3004.37 8.70 0 166 3076 3057 3021 3002 2966 3067 3012 70 910 500 2180 5 1 13934818 418 8.62 0.72 12 0.01 348.00 4171.00 3960 20240404 -24.24 2760 20240805 8.70 3450 -13.04 20250210 2890 3.81 20250210 3785 -20.74 20240624 2760 8.70 20240805 0.74 Y 085910 500 69 억 1212125 N N 0 N 00 N
10 20250404 160624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3040 20 2 0.66 23288680 7740 46.88 3020 3040 2985 3925 2115 3020 3008.87 8.70 0 -1113 3093 3056 3003 2966 2913 3075 2985 70 905 500 2170 5 1 13934818 424 8.74 0.73 12 0.06 348.00 4171.00 3960 20240404 -23.23 2760 20240805 10.14 3450 -11.88 20250210 2890 5.19 20250210 3960 -23.23 20240404 2760 10.14 20240805 0.74 Y 085910 500 69 억 1212959 N N 0 N 00 N
11 20250404 150630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3040 20 2 0.66 23145830 7693 46.59 3020 3040 2985 3925 2115 3020 3008.69 8.70 0 -1115 3093 3056 3003 2966 2913 3075 2985 70 905 500 2170 5 1 13934818 424 8.74 0.73 12 0.06 348.00 4171.00 3960 20240404 -23.23 2760 20240805 10.14 3450 -11.88 20250210 2890 5.19 20250210 3960 -23.23 20240404 2760 10.14 20240805 0.74 Y 085910 500 69 억 1212959 N N 0 N 00 N
12 20250404 140632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 -5 5 -0.17 21105790 7017 42.50 3020 3035 2985 3925 2115 3020 3007.81 8.70 0 -951 3093 3056 3003 2966 2913 3075 2985 70 905 500 2170 5 1 13934818 420 8.66 0.72 12 0.05 348.00 4171.00 3960 20240404 -23.86 2760 20240805 9.24 3450 -12.61 20250210 2890 4.33 20250210 3960 -23.86 20240404 2760 9.24 20240805 0.74 Y 085910 500 69 억 1212959 N N 0 N 00 N