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
234100/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
20250407,160916,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,986,-27,5,-2.67,99359529,101354,192.32,1000,1000,973,1316,710,1013,980.26,1.40,0,-29205,1033,1022,1002,991,971,1028,997,66,303,100,700,1,1,65524325,646,6.71,0.35,12,0.15,147.00,2791.00,2045,20240326,-51.78,973,20250407,1.34,1229,-19.77,20250115,973,1.34,20250407,2020,-51.19,20240508,973,1.34,20250407,2.80,Y,234100,100,65 억,,918250,N,N,180,N,00,N
20250407,150922,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,978,-35,5,-3.46,87430491,89165,169.19,1000,1000,973,1316,710,1013,980.55,1.40,0,-25395,1033,1022,1002,991,971,1028,997,66,303,100,700,1,1,65524325,641,6.65,0.35,12,0.14,147.00,2791.00,2045,20240326,-52.18,973,20250407,0.51,1229,-20.42,20250115,973,0.51,20250407,2020,-51.58,20240508,973,0.51,20250407,2.80,Y,234100,100,65 억,,918250,N,N,180,N,00,N
20250407,140919,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,980,-33,5,-3.26,69305545,70586,133.93,1000,1000,977,1316,710,1013,981.86,1.40,0,-23210,1033,1022,1002,991,971,1028,997,66,303,100,700,1,1,65524325,642,6.67,0.35,12,0.11,147.00,2791.00,2045,20240326,-52.08,977,20250407,0.31,1229,-20.26,20250115,977,0.31,20250407,2020,-51.49,20240508,977,0.31,20250407,2.80,Y,234100,100,65 억,,918250,N,N,180,N,00,N
20250407,130918,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,992,-21,5,-2.07,45351098,46126,87.52,1000,1000,978,1316,710,1013,983.20,1.40,0,-14299,1033,1022,1002,991,971,1028,997,66,303,100,700,1,1,65524325,650,6.75,0.36,12,0.07,147.00,2791.00,2045,20240326,-51.49,978,20250407,1.43,1229,-19.28,20250115,978,1.43,20250407,2020,-50.89,20240508,978,1.43,20250407,2.80,Y,234100,100,65 억,,918250,N,N,180,N,00,N
20250407,120917,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,986,-27,5,-2.67,37557914,38220,72.52,1000,1000,978,1316,710,1013,982.68,1.40,0,-10358,1033,1022,1002,991,971,1028,997,66,303,100,700,1,1,65524325,646,6.71,0.35,12,0.06,147.00,2791.00,2045,20240326,-51.78,978,20250407,0.82,1229,-19.77,20250115,978,0.82,20250407,2020,-51.19,20240508,978,0.82,20250407,2.80,Y,234100,100,65 억,,918250,N,N,180,N,00,N
20250407,110918,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,985,-28,5,-2.76,29405496,29916,56.76,1000,1000,978,1316,710,1013,982.94,1.40,0,-9907,1033,1022,1002,991,971,1028,997,66,303,100,700,1,1,65524325,645,6.70,0.35,12,0.05,147.00,2791.00,2045,20240326,-51.83,978,20250407,0.72,1229,-19.85,20250115,978,0.72,20250407,2020,-51.24,20240508,978,0.72,20250407,2.80,Y,234100,100,65 억,,918250,N,N,180,N,00,N
20250407,100918,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,978,-35,5,-3.46,25399032,25865,49.08,1000,1000,978,1316,710,1013,981.98,1.40,0,-8540,1033,1022,1002,991,971,1028,997,66,303,100,700,1,1,65524325,641,6.65,0.35,12,0.04,147.00,2791.00,2045,20240326,-52.18,978,20250407,0.00,1229,-20.42,20250115,978,0.00,20250407,2020,-51.58,20240508,978,0.00,20250407,2.80,Y,234100,100,65 억,,918250,N,N,180,N,00,N
20250407,090920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,984,-29,5,-2.86,2843375,2883,5.47,1000,1000,980,1316,710,1013,986.26,1.40,0,-863,1033,1022,1002,991,971,1028,997,66,303,100,700,1,1,65524325,645,6.69,0.35,12,0.00,147.00,2791.00,2045,20240326,-51.88,979,20250403,0.51,1229,-19.93,20250115,979,0.51,20250403,2020,-51.29,20240508,979,0.51,20250403,2.80,Y,234100,100,65 억,,918250,N,N,180,N,00,N
20250404,160915,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,20,2,2.01,52422669,52701,97.42,992,1013,982,1290,696,993,994.71,1.39,0,9932,1018,1005,992,979,966,999,973,66,297,100,690,1,1,65524325,664,6.89,0.36,12,0.08,147.00,2791.00,2045,20240325,-50.46,979,20250403,3.47,1229,-17.58,20250115,979,3.47,20250403,2020,-49.85,20240508,979,3.47,20250403,2.81,Y,234100,100,65 억,,908319,N,N,180,N,00,N
20250404,150924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,20,2,2.01,50350512,50655,93.64,992,1013,982,1290,696,993,993.99,1.39,0,9938,1018,1005,992,979,966,999,973,66,297,100,690,1,1,65524325,664,6.89,0.36,12,0.08,147.00,2791.00,2045,20240325,-50.46,979,20250403,3.47,1229,-17.58,20250115,979,3.47,20250403,2020,-49.85,20240508,979,3.47,20250403,2.81,Y,234100,100,65 억,,908319,N,N,0,N,00,N
20250404,140927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,8,2,0.81,44733440,45036,83.25,992,1001,982,1290,696,993,993.28,1.39,0,7909,1018,1005,992,979,966,999,973,66,297,100,690,1,1,65524325,656,6.81,0.36,12,0.07,147.00,2791.00,2045,20240325,-51.05,979,20250403,2.25,1229,-18.55,20250115,979,2.25,20250403,2020,-50.45,20240508,979,2.25,20250403,2.81,Y,234100,100,65 억,,908319,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 160916 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 986 -27 5 -2.67 99359529 101354 192.32 1000 1000 973 1316 710 1013 980.26 1.40 0 -29205 1033 1022 1002 991 971 1028 997 66 303 100 700 1 1 65524325 646 6.71 0.35 12 0.15 147.00 2791.00 2045 20240326 -51.78 973 20250407 1.34 1229 -19.77 20250115 973 1.34 20250407 2020 -51.19 20240508 973 1.34 20250407 2.80 Y 234100 100 65 억 918250 N N 180 N 00 N
3 20250407 150922 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 978 -35 5 -3.46 87430491 89165 169.19 1000 1000 973 1316 710 1013 980.55 1.40 0 -25395 1033 1022 1002 991 971 1028 997 66 303 100 700 1 1 65524325 641 6.65 0.35 12 0.14 147.00 2791.00 2045 20240326 -52.18 973 20250407 0.51 1229 -20.42 20250115 973 0.51 20250407 2020 -51.58 20240508 973 0.51 20250407 2.80 Y 234100 100 65 억 918250 N N 180 N 00 N
4 20250407 140919 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 980 -33 5 -3.26 69305545 70586 133.93 1000 1000 977 1316 710 1013 981.86 1.40 0 -23210 1033 1022 1002 991 971 1028 997 66 303 100 700 1 1 65524325 642 6.67 0.35 12 0.11 147.00 2791.00 2045 20240326 -52.08 977 20250407 0.31 1229 -20.26 20250115 977 0.31 20250407 2020 -51.49 20240508 977 0.31 20250407 2.80 Y 234100 100 65 억 918250 N N 180 N 00 N
5 20250407 130918 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 992 -21 5 -2.07 45351098 46126 87.52 1000 1000 978 1316 710 1013 983.20 1.40 0 -14299 1033 1022 1002 991 971 1028 997 66 303 100 700 1 1 65524325 650 6.75 0.36 12 0.07 147.00 2791.00 2045 20240326 -51.49 978 20250407 1.43 1229 -19.28 20250115 978 1.43 20250407 2020 -50.89 20240508 978 1.43 20250407 2.80 Y 234100 100 65 억 918250 N N 180 N 00 N
6 20250407 120917 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 986 -27 5 -2.67 37557914 38220 72.52 1000 1000 978 1316 710 1013 982.68 1.40 0 -10358 1033 1022 1002 991 971 1028 997 66 303 100 700 1 1 65524325 646 6.71 0.35 12 0.06 147.00 2791.00 2045 20240326 -51.78 978 20250407 0.82 1229 -19.77 20250115 978 0.82 20250407 2020 -51.19 20240508 978 0.82 20250407 2.80 Y 234100 100 65 억 918250 N N 180 N 00 N
7 20250407 110918 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 985 -28 5 -2.76 29405496 29916 56.76 1000 1000 978 1316 710 1013 982.94 1.40 0 -9907 1033 1022 1002 991 971 1028 997 66 303 100 700 1 1 65524325 645 6.70 0.35 12 0.05 147.00 2791.00 2045 20240326 -51.83 978 20250407 0.72 1229 -19.85 20250115 978 0.72 20250407 2020 -51.24 20240508 978 0.72 20250407 2.80 Y 234100 100 65 억 918250 N N 180 N 00 N
8 20250407 100918 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 978 -35 5 -3.46 25399032 25865 49.08 1000 1000 978 1316 710 1013 981.98 1.40 0 -8540 1033 1022 1002 991 971 1028 997 66 303 100 700 1 1 65524325 641 6.65 0.35 12 0.04 147.00 2791.00 2045 20240326 -52.18 978 20250407 0.00 1229 -20.42 20250115 978 0.00 20250407 2020 -51.58 20240508 978 0.00 20250407 2.80 Y 234100 100 65 억 918250 N N 180 N 00 N
9 20250407 090920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 984 -29 5 -2.86 2843375 2883 5.47 1000 1000 980 1316 710 1013 986.26 1.40 0 -863 1033 1022 1002 991 971 1028 997 66 303 100 700 1 1 65524325 645 6.69 0.35 12 0.00 147.00 2791.00 2045 20240326 -51.88 979 20250403 0.51 1229 -19.93 20250115 979 0.51 20250403 2020 -51.29 20240508 979 0.51 20250403 2.80 Y 234100 100 65 억 918250 N N 180 N 00 N
10 20250404 160915 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1013 20 2 2.01 52422669 52701 97.42 992 1013 982 1290 696 993 994.71 1.39 0 9932 1018 1005 992 979 966 999 973 66 297 100 690 1 1 65524325 664 6.89 0.36 12 0.08 147.00 2791.00 2045 20240325 -50.46 979 20250403 3.47 1229 -17.58 20250115 979 3.47 20250403 2020 -49.85 20240508 979 3.47 20250403 2.81 Y 234100 100 65 억 908319 N N 180 N 00 N
11 20250404 150924 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1013 20 2 2.01 50350512 50655 93.64 992 1013 982 1290 696 993 993.99 1.39 0 9938 1018 1005 992 979 966 999 973 66 297 100 690 1 1 65524325 664 6.89 0.36 12 0.08 147.00 2791.00 2045 20240325 -50.46 979 20250403 3.47 1229 -17.58 20250115 979 3.47 20250403 2020 -49.85 20240508 979 3.47 20250403 2.81 Y 234100 100 65 억 908319 N N 0 N 00 N
12 20250404 140927 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1001 8 2 0.81 44733440 45036 83.25 992 1001 982 1290 696 993 993.28 1.39 0 7909 1018 1005 992 979 966 999 973 66 297 100 690 1 1 65524325 656 6.81 0.36 12 0.07 147.00 2791.00 2045 20240325 -51.05 979 20250403 2.25 1229 -18.55 20250115 979 2.25 20250403 2020 -50.45 20240508 979 2.25 20250403 2.81 Y 234100 100 65 억 908319 N N 0 N 00 N