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
104040/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
20250407,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,-10,5,-1.25,197650998,243856,536.64,808,839,790,1040,560,800,810.53,0.56,0,10983,861,830,785,754,709,846,770,47,240,100,520,1,1,47224987,373,39.50,0.57,12,0.52,20.00,1394.00,1286,20241016,-38.57,740,20250404,6.76,919,-14.04,20250107,740,6.76,20250404,1286,-38.57,20241016,740,6.76,20250404,0.38,Y,104040,100,47 억,,264752,N,N,0,N,00,N
20250407,150716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,188789371,232655,511.99,808,839,790,1040,560,800,811.46,0.56,0,11556,861,830,785,754,709,846,770,47,240,100,520,1,1,47224987,378,40.00,0.57,12,0.49,20.00,1394.00,1286,20241016,-37.79,740,20250404,8.11,919,-12.95,20250107,740,8.11,20250404,1286,-37.79,20241016,740,8.11,20250404,0.38,Y,104040,100,47 억,,264752,N,N,0,N,00,N
20250407,140714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,181533295,223521,491.89,808,839,790,1040,560,800,812.15,0.56,0,11823,861,830,785,754,709,846,770,47,240,100,520,1,1,47224987,380,40.20,0.58,12,0.47,20.00,1394.00,1286,20241016,-37.48,740,20250404,8.65,919,-12.51,20250107,740,8.65,20250404,1286,-37.48,20241016,740,8.65,20250404,0.38,Y,104040,100,47 억,,264752,N,N,0,N,00,N
20250407,130713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,805,5,2,0.62,172560080,212330,467.27,808,839,790,1040,560,800,812.70,0.56,0,10861,861,830,785,754,709,846,770,47,240,100,520,1,1,47224987,380,40.25,0.58,12,0.45,20.00,1394.00,1286,20241016,-37.40,740,20250404,8.78,919,-12.40,20250107,740,8.78,20250404,1286,-37.40,20241016,740,8.78,20250404,0.38,Y,104040,100,47 억,,264752,N,N,0,N,00,N
20250407,120713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,810,10,2,1.25,163781812,201471,443.37,808,839,790,1040,560,800,812.93,0.56,0,10483,861,830,785,754,709,846,770,47,240,100,520,1,1,47224987,383,40.50,0.58,12,0.43,20.00,1394.00,1286,20241016,-37.01,740,20250404,9.46,919,-11.86,20250107,740,9.46,20250404,1286,-37.01,20241016,740,9.46,20250404,0.38,Y,104040,100,47 억,,264752,N,N,0,N,00,N
20250407,110713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,806,6,2,0.75,66895179,82553,181.67,808,827,790,1040,560,800,810.33,0.56,0,-205,861,830,785,754,709,846,770,47,240,100,520,1,1,47224987,381,40.30,0.58,12,0.17,20.00,1394.00,1286,20241016,-37.33,740,20250404,8.92,919,-12.30,20250107,740,8.92,20250404,1286,-37.33,20241016,740,8.92,20250404,0.38,Y,104040,100,47 억,,264752,N,N,0,N,00,N
20250407,100713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,806,6,2,0.75,60430949,74518,163.99,808,827,790,1040,560,800,810.96,0.56,0,416,861,830,785,754,709,846,770,47,240,100,520,1,1,47224987,381,40.30,0.58,12,0.16,20.00,1394.00,1286,20241016,-37.33,740,20250404,8.92,919,-12.30,20250107,740,8.92,20250404,1286,-37.33,20241016,740,8.92,20250404,0.38,Y,104040,100,47 억,,264752,N,N,0,N,00,N
20250407,090714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,26,2,3.25,19999553,24513,53.94,808,827,802,1040,560,800,815.88,0.56,0,-897,861,830,785,754,709,846,770,47,240,100,520,1,1,47224987,390,41.30,0.59,12,0.05,20.00,1394.00,1286,20241016,-35.77,740,20250404,11.62,919,-10.12,20250107,740,11.62,20250404,1286,-35.77,20241016,740,11.62,20250404,0.38,Y,104040,100,47 억,,264752,N,N,0,N,00,N
20250404,160710,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,800,9,2,1.14,35749725,45115,109.09,740,816,740,1028,554,791,792.41,0.56,0,-1002,818,804,795,781,772,811,788,47,237,100,520,1,1,47224987,378,40.00,0.57,12,0.10,20.00,1394.00,1286,20241016,-37.79,740,20250404,8.11,919,-12.95,20250107,740,8.11,20250404,1286,-37.79,20241016,740,8.11,20250404,0.38,Y,104040,100,47 억,,264465,N,N,0,N,00,N
20250404,150717,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,799,8,2,1.01,35341735,44605,107.85,740,816,740,1028,554,791,792.33,0.56,0,-977,818,804,795,781,772,811,788,47,237,100,520,1,1,47224987,377,39.95,0.57,12,0.09,20.00,1394.00,1286,20241016,-37.87,740,20250404,7.97,919,-13.06,20250107,740,7.97,20250404,1286,-37.87,20241016,740,7.97,20250404,0.38,Y,104040,100,47 억,,264465,N,N,0,N,00,N
20250404,140719,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,799,8,2,1.01,15219982,19263,46.58,740,816,740,1028,554,791,790.11,0.56,0,-1445,818,804,795,781,772,811,788,47,237,100,520,1,1,47224987,377,39.95,0.57,12,0.04,20.00,1394.00,1286,20241016,-37.87,740,20250404,7.97,919,-13.06,20250107,740,7.97,20250404,1286,-37.87,20241016,740,7.97,20250404,0.38,Y,104040,100,47 억,,264465,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 160711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 790 -10 5 -1.25 197650998 243856 536.64 808 839 790 1040 560 800 810.53 0.56 0 10983 861 830 785 754 709 846 770 47 240 100 520 1 1 47224987 373 39.50 0.57 12 0.52 20.00 1394.00 1286 20241016 -38.57 740 20250404 6.76 919 -14.04 20250107 740 6.76 20250404 1286 -38.57 20241016 740 6.76 20250404 0.38 Y 104040 100 47 억 264752 N N 0 N 00 N
3 20250407 150716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 800 0 3 0.00 188789371 232655 511.99 808 839 790 1040 560 800 811.46 0.56 0 11556 861 830 785 754 709 846 770 47 240 100 520 1 1 47224987 378 40.00 0.57 12 0.49 20.00 1394.00 1286 20241016 -37.79 740 20250404 8.11 919 -12.95 20250107 740 8.11 20250404 1286 -37.79 20241016 740 8.11 20250404 0.38 Y 104040 100 47 억 264752 N N 0 N 00 N
4 20250407 140714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 804 4 2 0.50 181533295 223521 491.89 808 839 790 1040 560 800 812.15 0.56 0 11823 861 830 785 754 709 846 770 47 240 100 520 1 1 47224987 380 40.20 0.58 12 0.47 20.00 1394.00 1286 20241016 -37.48 740 20250404 8.65 919 -12.51 20250107 740 8.65 20250404 1286 -37.48 20241016 740 8.65 20250404 0.38 Y 104040 100 47 억 264752 N N 0 N 00 N
5 20250407 130713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 805 5 2 0.62 172560080 212330 467.27 808 839 790 1040 560 800 812.70 0.56 0 10861 861 830 785 754 709 846 770 47 240 100 520 1 1 47224987 380 40.25 0.58 12 0.45 20.00 1394.00 1286 20241016 -37.40 740 20250404 8.78 919 -12.40 20250107 740 8.78 20250404 1286 -37.40 20241016 740 8.78 20250404 0.38 Y 104040 100 47 억 264752 N N 0 N 00 N
6 20250407 120713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 810 10 2 1.25 163781812 201471 443.37 808 839 790 1040 560 800 812.93 0.56 0 10483 861 830 785 754 709 846 770 47 240 100 520 1 1 47224987 383 40.50 0.58 12 0.43 20.00 1394.00 1286 20241016 -37.01 740 20250404 9.46 919 -11.86 20250107 740 9.46 20250404 1286 -37.01 20241016 740 9.46 20250404 0.38 Y 104040 100 47 억 264752 N N 0 N 00 N
7 20250407 110713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 806 6 2 0.75 66895179 82553 181.67 808 827 790 1040 560 800 810.33 0.56 0 -205 861 830 785 754 709 846 770 47 240 100 520 1 1 47224987 381 40.30 0.58 12 0.17 20.00 1394.00 1286 20241016 -37.33 740 20250404 8.92 919 -12.30 20250107 740 8.92 20250404 1286 -37.33 20241016 740 8.92 20250404 0.38 Y 104040 100 47 억 264752 N N 0 N 00 N
8 20250407 100713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 806 6 2 0.75 60430949 74518 163.99 808 827 790 1040 560 800 810.96 0.56 0 416 861 830 785 754 709 846 770 47 240 100 520 1 1 47224987 381 40.30 0.58 12 0.16 20.00 1394.00 1286 20241016 -37.33 740 20250404 8.92 919 -12.30 20250107 740 8.92 20250404 1286 -37.33 20241016 740 8.92 20250404 0.38 Y 104040 100 47 억 264752 N N 0 N 00 N
9 20250407 090714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 26 2 3.25 19999553 24513 53.94 808 827 802 1040 560 800 815.88 0.56 0 -897 861 830 785 754 709 846 770 47 240 100 520 1 1 47224987 390 41.30 0.59 12 0.05 20.00 1394.00 1286 20241016 -35.77 740 20250404 11.62 919 -10.12 20250107 740 11.62 20250404 1286 -35.77 20241016 740 11.62 20250404 0.38 Y 104040 100 47 억 264752 N N 0 N 00 N
10 20250404 160710 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 800 9 2 1.14 35749725 45115 109.09 740 816 740 1028 554 791 792.41 0.56 0 -1002 818 804 795 781 772 811 788 47 237 100 520 1 1 47224987 378 40.00 0.57 12 0.10 20.00 1394.00 1286 20241016 -37.79 740 20250404 8.11 919 -12.95 20250107 740 8.11 20250404 1286 -37.79 20241016 740 8.11 20250404 0.38 Y 104040 100 47 억 264465 N N 0 N 00 N
11 20250404 150717 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 799 8 2 1.01 35341735 44605 107.85 740 816 740 1028 554 791 792.33 0.56 0 -977 818 804 795 781 772 811 788 47 237 100 520 1 1 47224987 377 39.95 0.57 12 0.09 20.00 1394.00 1286 20241016 -37.87 740 20250404 7.97 919 -13.06 20250107 740 7.97 20250404 1286 -37.87 20241016 740 7.97 20250404 0.38 Y 104040 100 47 억 264465 N N 0 N 00 N
12 20250404 140719 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 799 8 2 1.01 15219982 19263 46.58 740 816 740 1028 554 791 790.11 0.56 0 -1445 818 804 795 781 772 811 788 47 237 100 520 1 1 47224987 377 39.95 0.57 12 0.04 20.00 1394.00 1286 20241016 -37.87 740 20250404 7.97 919 -13.06 20250107 740 7.97 20250404 1286 -37.87 20241016 740 7.97 20250404 0.38 Y 104040 100 47 억 264465 N N 0 N 00 N