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
108380/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
20250407,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14620,-1160,5,-7.35,949998915,63792,157.05,15700,15700,14620,20500,11050,15780,14892.40,4.86,0,-7457,16506,16142,15816,15452,15126,16325,15635,48,4720,500,9780,10,1,9567333,1399,7.14,0.56,12,0.67,2049.00,26010.00,20900,20250307,-30.05,10750,20240909,36.00,20900,-30.05,20250307,12800,14.22,20250102,20900,-30.05,20250307,10750,36.00,20240909,1.29,Y,108380,500,47 억,,464867,N,N,1859,N,00,N
20250407,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14790,-990,5,-6.27,852669545,57165,140.73,15700,15700,14710,20500,11050,15780,14915.94,4.86,0,-8265,16506,16142,15816,15452,15126,16325,15635,48,4720,500,9780,10,1,9567333,1415,7.22,0.57,12,0.60,2049.00,26010.00,20900,20250307,-29.23,10750,20240909,37.58,20900,-29.23,20250307,12800,15.55,20250102,20900,-29.23,20250307,10750,37.58,20240909,1.29,Y,108380,500,47 억,,464867,N,N,115,N,00,N
20250407,140720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14820,-960,5,-6.08,705598335,47256,116.34,15700,15700,14710,20500,11050,15780,14931.40,4.86,0,-7357,16506,16142,15816,15452,15126,16325,15635,48,4720,500,9780,10,1,9567333,1418,7.23,0.57,12,0.49,2049.00,26010.00,20900,20250307,-29.09,10750,20240909,37.86,20900,-29.09,20250307,12800,15.78,20250102,20900,-29.09,20250307,10750,37.86,20240909,1.29,Y,108380,500,47 억,,464867,N,N,115,N,00,N
20250407,130719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14800,-980,5,-6.21,620302305,41499,102.16,15700,15700,14710,20500,11050,15780,14947.40,4.86,0,-9396,16506,16142,15816,15452,15126,16325,15635,48,4720,500,9780,10,1,9567333,1416,7.22,0.57,12,0.43,2049.00,26010.00,20900,20250307,-29.19,10750,20240909,37.67,20900,-29.19,20250307,12800,15.62,20250102,20900,-29.19,20250307,10750,37.67,20240909,1.29,Y,108380,500,47 억,,464867,N,N,115,N,00,N
20250407,120719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14900,-880,5,-5.58,532465255,35559,87.54,15700,15700,14710,20500,11050,15780,14974.13,4.86,0,-8669,16506,16142,15816,15452,15126,16325,15635,48,4720,500,9780,10,1,9567333,1426,7.27,0.57,12,0.37,2049.00,26010.00,20900,20250307,-28.71,10750,20240909,38.60,20900,-28.71,20250307,12800,16.41,20250102,20900,-28.71,20250307,10750,38.60,20240909,1.29,Y,108380,500,47 억,,464867,N,N,115,N,00,N
20250407,110719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15040,-740,5,-4.69,482102385,32186,79.24,15700,15700,14710,20500,11050,15780,14978.64,4.86,0,-8492,16506,16142,15816,15452,15126,16325,15635,48,4720,500,9780,10,1,9567333,1439,7.34,0.58,12,0.34,2049.00,26010.00,20900,20250307,-28.04,10750,20240909,39.91,20900,-28.04,20250307,12800,17.50,20250102,20900,-28.04,20250307,10750,39.91,20240909,1.29,Y,108380,500,47 억,,464867,N,N,115,N,00,N
20250407,100719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14780,-1000,5,-6.34,422214970,28179,69.37,15700,15700,14710,20500,11050,15780,14983.32,4.86,0,-9313,16506,16142,15816,15452,15126,16325,15635,48,4720,500,9780,10,1,9567333,1414,7.21,0.57,12,0.29,2049.00,26010.00,20900,20250307,-29.28,10750,20240909,37.49,20900,-29.28,20250307,12800,15.47,20250102,20900,-29.28,20250307,10750,37.49,20240909,1.29,Y,108380,500,47 억,,464867,N,N,115,N,00,N
20250407,090721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15040,-740,5,-4.69,148322250,9744,23.99,15700,15700,14980,20500,11050,15780,15221.91,4.86,0,-2972,16506,16142,15816,15452,15126,16325,15635,48,4720,500,9780,10,1,9567333,1439,7.34,0.58,12,0.10,2049.00,26010.00,20900,20250307,-28.04,10750,20240909,39.91,20900,-28.04,20250307,12800,17.50,20250102,20900,-28.04,20250307,10750,39.91,20240909,1.29,Y,108380,500,47 억,,464867,N,N,115,N,00,N
20250404,160716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15780,-30,5,-0.19,640785440,40611,133.28,15690,16180,15490,20550,11070,15810,15778.62,4.85,0,-853,16223,16016,15783,15576,15343,15900,15460,48,4740,500,9800,10,1,9567333,1510,7.70,0.61,12,0.42,2049.00,26010.00,20900,20250307,-24.50,10750,20240909,46.79,20900,-24.50,20250307,12800,23.28,20250102,20900,-24.50,20250307,10750,46.79,20240909,1.28,Y,108380,500,47 억,,464069,N,N,115,N,00,N
20250404,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15740,-70,5,-0.44,627833540,39790,130.59,15690,16180,15490,20550,11070,15810,15778.68,4.85,0,-707,16223,16016,15783,15576,15343,15900,15460,48,4740,500,9800,10,1,9567333,1506,7.68,0.61,12,0.42,2049.00,26010.00,20900,20250307,-24.69,10750,20240909,46.42,20900,-24.69,20250307,12800,22.97,20250102,20900,-24.69,20250307,10750,46.42,20240909,1.28,Y,108380,500,47 억,,464069,N,N,0,N,00,N
20250404,140725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15510,-300,5,-1.90,564773550,35744,117.31,15690,16180,15490,20550,11070,15810,15800.51,4.85,0,-1879,16223,16016,15783,15576,15343,15900,15460,48,4740,500,9800,10,1,9567333,1484,7.57,0.60,12,0.37,2049.00,26010.00,20900,20250307,-25.79,10750,20240909,44.28,20900,-25.79,20250307,12800,21.17,20250102,20900,-25.79,20250307,10750,44.28,20240909,1.28,Y,108380,500,47 억,,464069,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 160717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14620 -1160 5 -7.35 949998915 63792 157.05 15700 15700 14620 20500 11050 15780 14892.40 4.86 0 -7457 16506 16142 15816 15452 15126 16325 15635 48 4720 500 9780 10 1 9567333 1399 7.14 0.56 12 0.67 2049.00 26010.00 20900 20250307 -30.05 10750 20240909 36.00 20900 -30.05 20250307 12800 14.22 20250102 20900 -30.05 20250307 10750 36.00 20240909 1.29 Y 108380 500 47 억 464867 N N 1859 N 00 N
3 20250407 150723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14790 -990 5 -6.27 852669545 57165 140.73 15700 15700 14710 20500 11050 15780 14915.94 4.86 0 -8265 16506 16142 15816 15452 15126 16325 15635 48 4720 500 9780 10 1 9567333 1415 7.22 0.57 12 0.60 2049.00 26010.00 20900 20250307 -29.23 10750 20240909 37.58 20900 -29.23 20250307 12800 15.55 20250102 20900 -29.23 20250307 10750 37.58 20240909 1.29 Y 108380 500 47 억 464867 N N 115 N 00 N
4 20250407 140720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14820 -960 5 -6.08 705598335 47256 116.34 15700 15700 14710 20500 11050 15780 14931.40 4.86 0 -7357 16506 16142 15816 15452 15126 16325 15635 48 4720 500 9780 10 1 9567333 1418 7.23 0.57 12 0.49 2049.00 26010.00 20900 20250307 -29.09 10750 20240909 37.86 20900 -29.09 20250307 12800 15.78 20250102 20900 -29.09 20250307 10750 37.86 20240909 1.29 Y 108380 500 47 억 464867 N N 115 N 00 N
5 20250407 130719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14800 -980 5 -6.21 620302305 41499 102.16 15700 15700 14710 20500 11050 15780 14947.40 4.86 0 -9396 16506 16142 15816 15452 15126 16325 15635 48 4720 500 9780 10 1 9567333 1416 7.22 0.57 12 0.43 2049.00 26010.00 20900 20250307 -29.19 10750 20240909 37.67 20900 -29.19 20250307 12800 15.62 20250102 20900 -29.19 20250307 10750 37.67 20240909 1.29 Y 108380 500 47 억 464867 N N 115 N 00 N
6 20250407 120719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14900 -880 5 -5.58 532465255 35559 87.54 15700 15700 14710 20500 11050 15780 14974.13 4.86 0 -8669 16506 16142 15816 15452 15126 16325 15635 48 4720 500 9780 10 1 9567333 1426 7.27 0.57 12 0.37 2049.00 26010.00 20900 20250307 -28.71 10750 20240909 38.60 20900 -28.71 20250307 12800 16.41 20250102 20900 -28.71 20250307 10750 38.60 20240909 1.29 Y 108380 500 47 억 464867 N N 115 N 00 N
7 20250407 110719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15040 -740 5 -4.69 482102385 32186 79.24 15700 15700 14710 20500 11050 15780 14978.64 4.86 0 -8492 16506 16142 15816 15452 15126 16325 15635 48 4720 500 9780 10 1 9567333 1439 7.34 0.58 12 0.34 2049.00 26010.00 20900 20250307 -28.04 10750 20240909 39.91 20900 -28.04 20250307 12800 17.50 20250102 20900 -28.04 20250307 10750 39.91 20240909 1.29 Y 108380 500 47 억 464867 N N 115 N 00 N
8 20250407 100719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14780 -1000 5 -6.34 422214970 28179 69.37 15700 15700 14710 20500 11050 15780 14983.32 4.86 0 -9313 16506 16142 15816 15452 15126 16325 15635 48 4720 500 9780 10 1 9567333 1414 7.21 0.57 12 0.29 2049.00 26010.00 20900 20250307 -29.28 10750 20240909 37.49 20900 -29.28 20250307 12800 15.47 20250102 20900 -29.28 20250307 10750 37.49 20240909 1.29 Y 108380 500 47 억 464867 N N 115 N 00 N
9 20250407 090721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15040 -740 5 -4.69 148322250 9744 23.99 15700 15700 14980 20500 11050 15780 15221.91 4.86 0 -2972 16506 16142 15816 15452 15126 16325 15635 48 4720 500 9780 10 1 9567333 1439 7.34 0.58 12 0.10 2049.00 26010.00 20900 20250307 -28.04 10750 20240909 39.91 20900 -28.04 20250307 12800 17.50 20250102 20900 -28.04 20250307 10750 39.91 20240909 1.29 Y 108380 500 47 억 464867 N N 115 N 00 N
10 20250404 160716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15780 -30 5 -0.19 640785440 40611 133.28 15690 16180 15490 20550 11070 15810 15778.62 4.85 0 -853 16223 16016 15783 15576 15343 15900 15460 48 4740 500 9800 10 1 9567333 1510 7.70 0.61 12 0.42 2049.00 26010.00 20900 20250307 -24.50 10750 20240909 46.79 20900 -24.50 20250307 12800 23.28 20250102 20900 -24.50 20250307 10750 46.79 20240909 1.28 Y 108380 500 47 억 464069 N N 115 N 00 N
11 20250404 150723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15740 -70 5 -0.44 627833540 39790 130.59 15690 16180 15490 20550 11070 15810 15778.68 4.85 0 -707 16223 16016 15783 15576 15343 15900 15460 48 4740 500 9800 10 1 9567333 1506 7.68 0.61 12 0.42 2049.00 26010.00 20900 20250307 -24.69 10750 20240909 46.42 20900 -24.69 20250307 12800 22.97 20250102 20900 -24.69 20250307 10750 46.42 20240909 1.28 Y 108380 500 47 억 464069 N N 0 N 00 N
12 20250404 140725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15510 -300 5 -1.90 564773550 35744 117.31 15690 16180 15490 20550 11070 15810 15800.51 4.85 0 -1879 16223 16016 15783 15576 15343 15900 15460 48 4740 500 9800 10 1 9567333 1484 7.57 0.60 12 0.37 2049.00 26010.00 20900 20250307 -25.79 10750 20240909 44.28 20900 -25.79 20250307 12800 21.17 20250102 20900 -25.79 20250307 10750 44.28 20240909 1.28 Y 108380 500 47 억 464069 N N 0 N 00 N