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
437730/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
20250407,161143,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9070,-1140,5,-11.17,2749965425,296010,142.51,9690,9700,9000,13270,7150,10210,9290.11,0.90,0,-14910,10703,10456,10203,9956,9703,10330,9830,159,3060,500,6330,10,1,31707567,2876,32.98,2.50,12,0.93,275.00,3626.00,17012,20240327,-46.68,5960,20241209,52.18,15750,-42.41,20250210,8630,5.10,20250109,41950,-78.38,20240408,5960,52.18,20241209,3.43,Y,437730,500,158 억,,283935,N,N,12483,N,00,N
20250407,151150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,-1150,5,-11.26,2573774965,276536,133.14,9690,9700,9030,13270,7150,10210,9307.19,0.90,0,-20146,10703,10456,10203,9956,9703,10330,9830,159,3060,500,6330,10,1,31707567,2873,32.95,2.50,12,0.87,275.00,3626.00,17012,20240327,-46.74,5960,20241209,52.01,15750,-42.48,20250210,8630,4.98,20250109,41950,-78.40,20240408,5960,52.01,20241209,3.43,Y,437730,500,158 억,,283935,N,N,6526,N,00,N
20250407,141148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9200,-1010,5,-9.89,2110122225,225494,108.56,9690,9700,9150,13270,7150,10210,9357.77,0.90,0,-35144,10703,10456,10203,9956,9703,10330,9830,159,3060,500,6330,10,1,31707567,2917,33.45,2.54,12,0.71,275.00,3626.00,17012,20240327,-45.92,5960,20241209,54.36,15750,-41.59,20250210,8630,6.60,20250109,41950,-78.07,20240408,5960,54.36,20241209,3.43,Y,437730,500,158 억,,283935,N,N,6526,N,00,N
20250407,131146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9300,-910,5,-8.91,1932705485,206253,99.30,9690,9700,9150,13270,7150,10210,9370.55,0.90,0,-33456,10703,10456,10203,9956,9703,10330,9830,159,3060,500,6330,10,1,31707567,2949,33.82,2.56,12,0.65,275.00,3626.00,17012,20240327,-45.33,5960,20241209,56.04,15750,-40.95,20250210,8630,7.76,20250109,41950,-77.83,20240408,5960,56.04,20241209,3.43,Y,437730,500,158 억,,283935,N,N,6526,N,00,N
20250407,121142,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9350,-860,5,-8.42,1751994015,186815,89.94,9690,9700,9150,13270,7150,10210,9378.22,0.90,0,-36392,10703,10456,10203,9956,9703,10330,9830,159,3060,500,6330,10,1,31707567,2965,34.00,2.58,12,0.59,275.00,3626.00,17012,20240327,-45.04,5960,20241209,56.88,15750,-40.63,20250210,8630,8.34,20250109,41950,-77.71,20240408,5960,56.88,20241209,3.43,Y,437730,500,158 억,,283935,N,N,6526,N,00,N
20250407,111146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9410,-800,5,-7.84,1635154895,174374,83.95,9690,9700,9150,13270,7150,10210,9377.28,0.90,0,-33007,10703,10456,10203,9956,9703,10330,9830,159,3060,500,6330,10,1,31707567,2984,34.22,2.60,12,0.55,275.00,3626.00,17012,20240327,-44.69,5960,20241209,57.89,15750,-40.25,20250210,8630,9.04,20250109,41950,-77.57,20240408,5960,57.89,20241209,3.43,Y,437730,500,158 억,,283935,N,N,6526,N,00,N
20250407,101146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9320,-890,5,-8.72,1337761485,142635,68.67,9690,9700,9150,13270,7150,10210,9378.90,0.90,0,-35980,10703,10456,10203,9956,9703,10330,9830,159,3060,500,6330,10,1,31707567,2955,33.89,2.57,12,0.45,275.00,3626.00,17012,20240327,-45.22,5960,20241209,56.38,15750,-40.83,20250210,8630,8.00,20250109,41950,-77.78,20240408,5960,56.38,20241209,3.43,Y,437730,500,158 억,,283935,N,N,6526,N,00,N
20250407,091148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9410,-800,5,-7.84,561767505,59153,28.48,9690,9700,9360,13270,7150,10210,9496.83,0.90,0,-23141,10703,10456,10203,9956,9703,10330,9830,159,3060,500,6330,10,1,31707567,2984,34.22,2.60,12,0.19,275.00,3626.00,17012,20240327,-44.69,5960,20241209,57.89,15750,-40.25,20250210,8630,9.04,20250109,41950,-77.57,20240408,5960,57.89,20241209,3.43,Y,437730,500,158 억,,283935,N,N,6526,N,00,N
20250404,161142,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10210,-160,5,-1.54,2117329380,207707,65.06,10350,10450,9950,13480,7260,10370,10193.83,0.99,0,-28559,10850,10610,10130,9890,9410,10730,10010,159,3110,500,6420,10,1,31707567,3237,37.13,2.82,12,0.66,275.00,3626.00,17479,20240325,-41.59,5960,20241209,71.31,15750,-35.17,20250210,8630,18.31,20250109,43150,-76.34,20240404,5960,71.31,20241209,3.33,Y,437730,500,158 억,,313182,N,N,6526,N,00,N
20250404,151154,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10230,-140,5,-1.35,1972412210,193474,60.60,10350,10450,9950,13480,7260,10370,10194.71,0.99,0,-27534,10850,10610,10130,9890,9410,10730,10010,159,3110,500,6420,10,1,31707567,3244,37.20,2.82,12,0.61,275.00,3626.00,17479,20240325,-41.47,5960,20241209,71.64,15750,-35.05,20250210,8630,18.54,20250109,43150,-76.29,20240404,5960,71.64,20241209,3.33,Y,437730,500,158 억,,313182,N,N,7387,N,00,N
20250404,141157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,-370,5,-3.57,1802786230,176737,55.36,10350,10450,9950,13480,7260,10370,10200.39,0.99,0,-29630,10850,10610,10130,9890,9410,10730,10010,159,3110,500,6420,10,1,31707567,3171,36.36,2.76,12,0.56,275.00,3626.00,17479,20240325,-42.79,5960,20241209,67.79,15750,-36.51,20250210,8630,15.87,20250109,43150,-76.83,20240404,5960,67.79,20241209,3.33,Y,437730,500,158 억,,313182,N,N,7387,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 161143 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9070 -1140 5 -11.17 2749965425 296010 142.51 9690 9700 9000 13270 7150 10210 9290.11 0.90 0 -14910 10703 10456 10203 9956 9703 10330 9830 159 3060 500 6330 10 1 31707567 2876 32.98 2.50 12 0.93 275.00 3626.00 17012 20240327 -46.68 5960 20241209 52.18 15750 -42.41 20250210 8630 5.10 20250109 41950 -78.38 20240408 5960 52.18 20241209 3.43 Y 437730 500 158 억 283935 N N 12483 N 00 N
3 20250407 151150 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9060 -1150 5 -11.26 2573774965 276536 133.14 9690 9700 9030 13270 7150 10210 9307.19 0.90 0 -20146 10703 10456 10203 9956 9703 10330 9830 159 3060 500 6330 10 1 31707567 2873 32.95 2.50 12 0.87 275.00 3626.00 17012 20240327 -46.74 5960 20241209 52.01 15750 -42.48 20250210 8630 4.98 20250109 41950 -78.40 20240408 5960 52.01 20241209 3.43 Y 437730 500 158 억 283935 N N 6526 N 00 N
4 20250407 141148 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9200 -1010 5 -9.89 2110122225 225494 108.56 9690 9700 9150 13270 7150 10210 9357.77 0.90 0 -35144 10703 10456 10203 9956 9703 10330 9830 159 3060 500 6330 10 1 31707567 2917 33.45 2.54 12 0.71 275.00 3626.00 17012 20240327 -45.92 5960 20241209 54.36 15750 -41.59 20250210 8630 6.60 20250109 41950 -78.07 20240408 5960 54.36 20241209 3.43 Y 437730 500 158 억 283935 N N 6526 N 00 N
5 20250407 131146 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9300 -910 5 -8.91 1932705485 206253 99.30 9690 9700 9150 13270 7150 10210 9370.55 0.90 0 -33456 10703 10456 10203 9956 9703 10330 9830 159 3060 500 6330 10 1 31707567 2949 33.82 2.56 12 0.65 275.00 3626.00 17012 20240327 -45.33 5960 20241209 56.04 15750 -40.95 20250210 8630 7.76 20250109 41950 -77.83 20240408 5960 56.04 20241209 3.43 Y 437730 500 158 억 283935 N N 6526 N 00 N
6 20250407 121142 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9350 -860 5 -8.42 1751994015 186815 89.94 9690 9700 9150 13270 7150 10210 9378.22 0.90 0 -36392 10703 10456 10203 9956 9703 10330 9830 159 3060 500 6330 10 1 31707567 2965 34.00 2.58 12 0.59 275.00 3626.00 17012 20240327 -45.04 5960 20241209 56.88 15750 -40.63 20250210 8630 8.34 20250109 41950 -77.71 20240408 5960 56.88 20241209 3.43 Y 437730 500 158 억 283935 N N 6526 N 00 N
7 20250407 111146 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9410 -800 5 -7.84 1635154895 174374 83.95 9690 9700 9150 13270 7150 10210 9377.28 0.90 0 -33007 10703 10456 10203 9956 9703 10330 9830 159 3060 500 6330 10 1 31707567 2984 34.22 2.60 12 0.55 275.00 3626.00 17012 20240327 -44.69 5960 20241209 57.89 15750 -40.25 20250210 8630 9.04 20250109 41950 -77.57 20240408 5960 57.89 20241209 3.43 Y 437730 500 158 억 283935 N N 6526 N 00 N
8 20250407 101146 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9320 -890 5 -8.72 1337761485 142635 68.67 9690 9700 9150 13270 7150 10210 9378.90 0.90 0 -35980 10703 10456 10203 9956 9703 10330 9830 159 3060 500 6330 10 1 31707567 2955 33.89 2.57 12 0.45 275.00 3626.00 17012 20240327 -45.22 5960 20241209 56.38 15750 -40.83 20250210 8630 8.00 20250109 41950 -77.78 20240408 5960 56.38 20241209 3.43 Y 437730 500 158 억 283935 N N 6526 N 00 N
9 20250407 091148 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9410 -800 5 -7.84 561767505 59153 28.48 9690 9700 9360 13270 7150 10210 9496.83 0.90 0 -23141 10703 10456 10203 9956 9703 10330 9830 159 3060 500 6330 10 1 31707567 2984 34.22 2.60 12 0.19 275.00 3626.00 17012 20240327 -44.69 5960 20241209 57.89 15750 -40.25 20250210 8630 9.04 20250109 41950 -77.57 20240408 5960 57.89 20241209 3.43 Y 437730 500 158 억 283935 N N 6526 N 00 N
10 20250404 161142 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10210 -160 5 -1.54 2117329380 207707 65.06 10350 10450 9950 13480 7260 10370 10193.83 0.99 0 -28559 10850 10610 10130 9890 9410 10730 10010 159 3110 500 6420 10 1 31707567 3237 37.13 2.82 12 0.66 275.00 3626.00 17479 20240325 -41.59 5960 20241209 71.31 15750 -35.17 20250210 8630 18.31 20250109 43150 -76.34 20240404 5960 71.31 20241209 3.33 Y 437730 500 158 억 313182 N N 6526 N 00 N
11 20250404 151154 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10230 -140 5 -1.35 1972412210 193474 60.60 10350 10450 9950 13480 7260 10370 10194.71 0.99 0 -27534 10850 10610 10130 9890 9410 10730 10010 159 3110 500 6420 10 1 31707567 3244 37.20 2.82 12 0.61 275.00 3626.00 17479 20240325 -41.47 5960 20241209 71.64 15750 -35.05 20250210 8630 18.54 20250109 43150 -76.29 20240404 5960 71.64 20241209 3.33 Y 437730 500 158 억 313182 N N 7387 N 00 N
12 20250404 141157 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10000 -370 5 -3.57 1802786230 176737 55.36 10350 10450 9950 13480 7260 10370 10200.39 0.99 0 -29630 10850 10610 10130 9890 9410 10730 10010 159 3110 500 6420 10 1 31707567 3171 36.36 2.76 12 0.56 275.00 3626.00 17479 20240325 -42.79 5960 20241209 67.79 15750 -36.51 20250210 8630 15.87 20250109 43150 -76.83 20240404 5960 67.79 20241209 3.33 Y 437730 500 158 억 313182 N N 7387 N 00 N