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
215360/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
20250407,160854,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8510,-620,5,-6.79,286318060,33238,276.13,8960,8960,8480,11860,6400,9130,8614.20,4.36,0,-10886,9436,9282,9046,8892,8656,9360,8970,46,2730,500,6570,10,1,9132163,777,5.92,0.71,12,0.36,1438.00,11963.00,21100,20240401,-59.67,8480,20250407,0.35,11940,-28.73,20250205,8480,0.35,20250407,17360,-50.98,20240626,8480,0.35,20250407,2.86,Y,215360,500,45 억,,398469,N,N,2120,N,00,N
20250407,150900,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8580,-550,5,-6.02,266115780,30865,256.42,8960,8960,8480,11860,6400,9130,8621.93,4.36,0,-10196,9436,9282,9046,8892,8656,9360,8970,46,2730,500,6570,10,1,9132163,784,5.97,0.72,12,0.34,1438.00,11963.00,21100,20240401,-59.34,8480,20250407,1.18,11940,-28.14,20250205,8480,1.18,20250407,17360,-50.58,20240626,8480,1.18,20250407,2.86,Y,215360,500,45 억,,398469,N,N,44,N,00,N
20250407,140857,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8510,-620,5,-6.79,230733470,26710,221.90,8960,8960,8490,11860,6400,9130,8638.47,4.36,0,-9095,9436,9282,9046,8892,8656,9360,8970,46,2730,500,6570,10,1,9132163,777,5.92,0.71,12,0.29,1438.00,11963.00,21100,20240401,-59.67,8490,20250407,0.24,11940,-28.73,20250205,8490,0.24,20250407,17360,-50.98,20240626,8490,0.24,20250407,2.86,Y,215360,500,45 억,,398469,N,N,44,N,00,N
20250407,130856,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8570,-560,5,-6.13,181846140,20984,174.33,8960,8960,8560,11860,6400,9130,8665.94,4.36,0,-7204,9436,9282,9046,8892,8656,9360,8970,46,2730,500,6570,10,1,9132163,783,5.96,0.72,12,0.23,1438.00,11963.00,21100,20240401,-59.38,8560,20250407,0.12,11940,-28.22,20250205,8560,0.12,20250407,17360,-50.63,20240626,8560,0.12,20250407,2.86,Y,215360,500,45 억,,398469,N,N,44,N,00,N
20250407,120855,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8630,-500,5,-5.48,155822080,17954,149.16,8960,8960,8570,11860,6400,9130,8678.96,4.36,0,-5294,9436,9282,9046,8892,8656,9360,8970,46,2730,500,6570,10,1,9132163,788,6.00,0.72,12,0.20,1438.00,11963.00,21100,20240401,-59.10,8570,20250407,0.70,11940,-27.72,20250205,8570,0.70,20250407,17360,-50.29,20240626,8570,0.70,20250407,2.86,Y,215360,500,45 억,,398469,N,N,44,N,00,N
20250407,110856,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8660,-470,5,-5.15,141280130,16271,135.17,8960,8960,8570,11860,6400,9130,8682.94,4.36,0,-5773,9436,9282,9046,8892,8656,9360,8970,46,2730,500,6570,10,1,9132163,791,6.02,0.72,12,0.18,1438.00,11963.00,21100,20240401,-58.96,8570,20250407,1.05,11940,-27.47,20250205,8570,1.05,20250407,17360,-50.12,20240626,8570,1.05,20250407,2.86,Y,215360,500,45 억,,398469,N,N,44,N,00,N
20250407,100856,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8610,-520,5,-5.70,117159330,13475,111.95,8960,8960,8570,11860,6400,9130,8694.57,4.36,0,-5986,9436,9282,9046,8892,8656,9360,8970,46,2730,500,6570,10,1,9132163,786,5.99,0.72,12,0.15,1438.00,11963.00,21100,20240401,-59.19,8570,20250407,0.47,11940,-27.89,20250205,8570,0.47,20250407,17360,-50.40,20240626,8570,0.47,20250407,2.86,Y,215360,500,45 억,,398469,N,N,44,N,00,N
20250407,090858,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8800,-330,5,-3.61,26634880,3022,25.11,8960,8960,8710,11860,6400,9130,8813.66,4.36,0,-1634,9436,9282,9046,8892,8656,9360,8970,46,2730,500,6570,10,1,9132163,804,6.12,0.74,12,0.03,1438.00,11963.00,21100,20240401,-58.29,8710,20250407,1.03,11940,-26.30,20250205,8710,1.03,20250407,17360,-49.31,20240626,8710,1.03,20250407,2.86,Y,215360,500,45 억,,398469,N,N,44,N,00,N
20250404,160853,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,9130,0,3,0.00,108731955,12037,37.75,8810,9200,8810,11860,6400,9130,9033.10,4.34,0,2347,9430,9280,9140,8990,8850,9210,8920,46,2730,500,6570,10,1,9132163,834,6.35,0.76,12,0.13,1438.00,11963.00,21100,20240401,-56.73,8810,20250404,3.63,11940,-23.53,20250205,8810,3.63,20250404,17360,-47.41,20240626,8810,3.63,20250404,2.85,Y,215360,500,45 억,,396095,N,N,44,N,00,N
20250404,150902,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,9010,-120,5,-1.31,104131185,11533,36.17,8810,9200,8810,11860,6400,9130,9028.93,4.34,0,2297,9430,9280,9140,8990,8850,9210,8920,46,2730,500,6570,10,1,9132163,823,6.27,0.75,12,0.13,1438.00,11963.00,21100,20240401,-57.30,8810,20250404,2.27,11940,-24.54,20250205,8810,2.27,20250404,17360,-48.10,20240626,8810,2.27,20250404,2.85,Y,215360,500,45 억,,396095,N,N,1233,N,00,N
20250404,140904,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,8970,-160,5,-1.75,98754935,10938,34.30,8810,9200,8810,11860,6400,9130,9028.56,4.34,0,1942,9430,9280,9140,8990,8850,9210,8920,46,2730,500,6570,10,1,9132163,819,6.24,0.75,12,0.12,1438.00,11963.00,21100,20240401,-57.49,8810,20250404,1.82,11940,-24.87,20250205,8810,1.82,20250404,17360,-48.33,20240626,8810,1.82,20250404,2.85,Y,215360,500,45 억,,396095,N,N,1233,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 160854 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8510 -620 5 -6.79 286318060 33238 276.13 8960 8960 8480 11860 6400 9130 8614.20 4.36 0 -10886 9436 9282 9046 8892 8656 9360 8970 46 2730 500 6570 10 1 9132163 777 5.92 0.71 12 0.36 1438.00 11963.00 21100 20240401 -59.67 8480 20250407 0.35 11940 -28.73 20250205 8480 0.35 20250407 17360 -50.98 20240626 8480 0.35 20250407 2.86 Y 215360 500 45 억 398469 N N 2120 N 00 N
3 20250407 150900 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8580 -550 5 -6.02 266115780 30865 256.42 8960 8960 8480 11860 6400 9130 8621.93 4.36 0 -10196 9436 9282 9046 8892 8656 9360 8970 46 2730 500 6570 10 1 9132163 784 5.97 0.72 12 0.34 1438.00 11963.00 21100 20240401 -59.34 8480 20250407 1.18 11940 -28.14 20250205 8480 1.18 20250407 17360 -50.58 20240626 8480 1.18 20250407 2.86 Y 215360 500 45 억 398469 N N 44 N 00 N
4 20250407 140857 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8510 -620 5 -6.79 230733470 26710 221.90 8960 8960 8490 11860 6400 9130 8638.47 4.36 0 -9095 9436 9282 9046 8892 8656 9360 8970 46 2730 500 6570 10 1 9132163 777 5.92 0.71 12 0.29 1438.00 11963.00 21100 20240401 -59.67 8490 20250407 0.24 11940 -28.73 20250205 8490 0.24 20250407 17360 -50.98 20240626 8490 0.24 20250407 2.86 Y 215360 500 45 억 398469 N N 44 N 00 N
5 20250407 130856 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8570 -560 5 -6.13 181846140 20984 174.33 8960 8960 8560 11860 6400 9130 8665.94 4.36 0 -7204 9436 9282 9046 8892 8656 9360 8970 46 2730 500 6570 10 1 9132163 783 5.96 0.72 12 0.23 1438.00 11963.00 21100 20240401 -59.38 8560 20250407 0.12 11940 -28.22 20250205 8560 0.12 20250407 17360 -50.63 20240626 8560 0.12 20250407 2.86 Y 215360 500 45 억 398469 N N 44 N 00 N
6 20250407 120855 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8630 -500 5 -5.48 155822080 17954 149.16 8960 8960 8570 11860 6400 9130 8678.96 4.36 0 -5294 9436 9282 9046 8892 8656 9360 8970 46 2730 500 6570 10 1 9132163 788 6.00 0.72 12 0.20 1438.00 11963.00 21100 20240401 -59.10 8570 20250407 0.70 11940 -27.72 20250205 8570 0.70 20250407 17360 -50.29 20240626 8570 0.70 20250407 2.86 Y 215360 500 45 억 398469 N N 44 N 00 N
7 20250407 110856 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8660 -470 5 -5.15 141280130 16271 135.17 8960 8960 8570 11860 6400 9130 8682.94 4.36 0 -5773 9436 9282 9046 8892 8656 9360 8970 46 2730 500 6570 10 1 9132163 791 6.02 0.72 12 0.18 1438.00 11963.00 21100 20240401 -58.96 8570 20250407 1.05 11940 -27.47 20250205 8570 1.05 20250407 17360 -50.12 20240626 8570 1.05 20250407 2.86 Y 215360 500 45 억 398469 N N 44 N 00 N
8 20250407 100856 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8610 -520 5 -5.70 117159330 13475 111.95 8960 8960 8570 11860 6400 9130 8694.57 4.36 0 -5986 9436 9282 9046 8892 8656 9360 8970 46 2730 500 6570 10 1 9132163 786 5.99 0.72 12 0.15 1438.00 11963.00 21100 20240401 -59.19 8570 20250407 0.47 11940 -27.89 20250205 8570 0.47 20250407 17360 -50.40 20240626 8570 0.47 20250407 2.86 Y 215360 500 45 억 398469 N N 44 N 00 N
9 20250407 090858 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8800 -330 5 -3.61 26634880 3022 25.11 8960 8960 8710 11860 6400 9130 8813.66 4.36 0 -1634 9436 9282 9046 8892 8656 9360 8970 46 2730 500 6570 10 1 9132163 804 6.12 0.74 12 0.03 1438.00 11963.00 21100 20240401 -58.29 8710 20250407 1.03 11940 -26.30 20250205 8710 1.03 20250407 17360 -49.31 20240626 8710 1.03 20250407 2.86 Y 215360 500 45 억 398469 N N 44 N 00 N
10 20250404 160853 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 9130 0 3 0.00 108731955 12037 37.75 8810 9200 8810 11860 6400 9130 9033.10 4.34 0 2347 9430 9280 9140 8990 8850 9210 8920 46 2730 500 6570 10 1 9132163 834 6.35 0.76 12 0.13 1438.00 11963.00 21100 20240401 -56.73 8810 20250404 3.63 11940 -23.53 20250205 8810 3.63 20250404 17360 -47.41 20240626 8810 3.63 20250404 2.85 Y 215360 500 45 억 396095 N N 44 N 00 N
11 20250404 150902 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 9010 -120 5 -1.31 104131185 11533 36.17 8810 9200 8810 11860 6400 9130 9028.93 4.34 0 2297 9430 9280 9140 8990 8850 9210 8920 46 2730 500 6570 10 1 9132163 823 6.27 0.75 12 0.13 1438.00 11963.00 21100 20240401 -57.30 8810 20250404 2.27 11940 -24.54 20250205 8810 2.27 20250404 17360 -48.10 20240626 8810 2.27 20250404 2.85 Y 215360 500 45 억 396095 N N 1233 N 00 N
12 20250404 140904 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 8970 -160 5 -1.75 98754935 10938 34.30 8810 9200 8810 11860 6400 9130 9028.56 4.34 0 1942 9430 9280 9140 8990 8850 9210 8920 46 2730 500 6570 10 1 9132163 819 6.24 0.75 12 0.12 1438.00 11963.00 21100 20240401 -57.49 8810 20250404 1.82 11940 -24.87 20250205 8810 1.82 20250404 17360 -48.33 20240626 8810 1.82 20250404 2.85 Y 215360 500 45 억 396095 N N 1233 N 00 N