ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031510/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
20250414,160356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1037,-7,5,-0.67,56740210,54740,328.89,1044,1045,1031,1357,731,1044,1036.54,0.77,0,-14164,1065,1054,1038,1027,1011,1060,1033,140,313,500,750,1,1,28000000,290,-0.75,0.42,12,0.20,-1378.00,2488.00,1649,20240402,-37.11,979,20250407,5.92,1333,-22.21,20250306,979,5.92,20250407,1561,-33.57,20240509,979,5.92,20250407,0.02,Y,031510,500,140 억,,216357,N,N,0,N,00,N
20250414,150359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1032,-12,5,-1.15,55899694,53929,324.01,1044,1045,1031,1357,731,1044,1036.54,0.77,0,-13810,1065,1054,1038,1027,1011,1060,1033,140,313,500,750,1,1,28000000,289,-0.75,0.41,12,0.19,-1378.00,2488.00,1649,20240402,-37.42,979,20250407,5.41,1333,-22.58,20250306,979,5.41,20250407,1561,-33.89,20240509,979,5.41,20250407,0.02,Y,031510,500,140 억,,216357,N,N,0,N,00,N
20250414,140358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,-9,5,-0.86,53532807,51637,310.24,1044,1045,1031,1357,731,1044,1036.71,0.77,0,-14281,1065,1054,1038,1027,1011,1060,1033,140,313,500,750,1,1,28000000,290,-0.75,0.42,12,0.18,-1378.00,2488.00,1649,20240402,-37.23,979,20250407,5.72,1333,-22.36,20250306,979,5.72,20250407,1561,-33.70,20240509,979,5.72,20250407,0.02,Y,031510,500,140 억,,216357,N,N,0,N,00,N
20250414,130358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,-9,5,-0.86,50295784,48508,291.44,1044,1045,1031,1357,731,1044,1036.86,0.77,0,-14377,1065,1054,1038,1027,1011,1060,1033,140,313,500,750,1,1,28000000,290,-0.75,0.42,12,0.17,-1378.00,2488.00,1649,20240402,-37.23,979,20250407,5.72,1333,-22.36,20250306,979,5.72,20250407,1561,-33.70,20240509,979,5.72,20250407,0.02,Y,031510,500,140 억,,216357,N,N,0,N,00,N
20250414,120359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1039,-5,5,-0.48,47578136,45887,275.70,1044,1045,1031,1357,731,1044,1036.85,0.77,0,-15921,1065,1054,1038,1027,1011,1060,1033,140,313,500,750,1,1,28000000,291,-0.75,0.42,12,0.16,-1378.00,2488.00,1649,20240402,-36.99,979,20250407,6.13,1333,-22.06,20250306,979,6.13,20250407,1561,-33.44,20240509,979,6.13,20250407,0.02,Y,031510,500,140 억,,216357,N,N,0,N,00,N
20250414,110357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1038,-6,5,-0.57,40617226,39182,235.41,1044,1045,1031,1357,731,1044,1036.63,0.77,0,-12715,1065,1054,1038,1027,1011,1060,1033,140,313,500,750,1,1,28000000,291,-0.75,0.42,12,0.14,-1378.00,2488.00,1649,20240402,-37.05,979,20250407,6.03,1333,-22.13,20250306,979,6.03,20250407,1561,-33.50,20240509,979,6.03,20250407,0.02,Y,031510,500,140 억,,216357,N,N,0,N,00,N
20250414,100358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1039,-5,5,-0.48,30048121,28965,174.03,1044,1045,1031,1357,731,1044,1037.39,0.77,0,-10251,1065,1054,1038,1027,1011,1060,1033,140,313,500,750,1,1,28000000,291,-0.75,0.42,12,0.10,-1378.00,2488.00,1649,20240402,-36.99,979,20250407,6.13,1333,-22.06,20250306,979,6.13,20250407,1561,-33.44,20240509,979,6.13,20250407,0.02,Y,031510,500,140 억,,216357,N,N,0,N,00,N
20250414,090359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1044,0,3,0.00,3529764,3381,20.31,1044,1044,1044,1357,731,1044,1044.00,0.77,0,-17,1065,1054,1038,1027,1011,1060,1033,140,313,500,750,1,1,28000000,292,-0.76,0.42,12,0.01,-1378.00,2488.00,1649,20240402,-36.69,979,20250407,6.64,1333,-21.68,20250306,979,6.64,20250407,1561,-33.12,20240509,979,6.64,20250407,0.02,Y,031510,500,140 억,,216357,N,N,0,N,00,N
20250411,160355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1044,22,2,2.15,17248220,16644,34.61,1034,1049,1022,1328,716,1022,1036.30,0.77,0,549,1067,1044,1033,1010,999,1039,1005,140,306,500,730,1,1,28000000,292,-0.76,0.42,12,0.06,-1378.00,2488.00,1689,20240401,-38.19,979,20250407,6.64,1333,-21.68,20250306,979,6.64,20250407,1561,-33.12,20240509,979,6.64,20250407,0.02,Y,031510,500,140 억,,215504,N,N,0,N,00,N
20250411,150357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1044,22,2,2.15,15811346,15257,31.73,1034,1049,1022,1328,716,1022,1036.33,0.77,0,470,1067,1044,1033,1010,999,1039,1005,140,306,500,730,1,1,28000000,292,-0.76,0.42,12,0.05,-1378.00,2488.00,1689,20240401,-38.19,979,20250407,6.64,1333,-21.68,20250306,979,6.64,20250407,1561,-33.12,20240509,979,6.64,20250407,0.02,Y,031510,500,140 억,,215504,N,N,0,N,00,N
20250411,140357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1037,15,2,1.47,8449964,8166,16.98,1034,1049,1024,1328,716,1022,1034.77,0.77,0,403,1067,1044,1033,1010,999,1039,1005,140,306,500,730,1,1,28000000,290,-0.75,0.42,12,0.03,-1378.00,2488.00,1689,20240401,-38.60,979,20250407,5.92,1333,-22.21,20250306,979,5.92,20250407,1561,-33.57,20240509,979,5.92,20250407,0.02,Y,031510,500,140 억,,215504,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 20250414 160356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1037 -7 5 -0.67 56740210 54740 328.89 1044 1045 1031 1357 731 1044 1036.54 0.77 0 -14164 1065 1054 1038 1027 1011 1060 1033 140 313 500 750 1 1 28000000 290 -0.75 0.42 12 0.20 -1378.00 2488.00 1649 20240402 -37.11 979 20250407 5.92 1333 -22.21 20250306 979 5.92 20250407 1561 -33.57 20240509 979 5.92 20250407 0.02 Y 031510 500 140 억 216357 N N 0 N 00 N
3 20250414 150359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1032 -12 5 -1.15 55899694 53929 324.01 1044 1045 1031 1357 731 1044 1036.54 0.77 0 -13810 1065 1054 1038 1027 1011 1060 1033 140 313 500 750 1 1 28000000 289 -0.75 0.41 12 0.19 -1378.00 2488.00 1649 20240402 -37.42 979 20250407 5.41 1333 -22.58 20250306 979 5.41 20250407 1561 -33.89 20240509 979 5.41 20250407 0.02 Y 031510 500 140 억 216357 N N 0 N 00 N
4 20250414 140358 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1035 -9 5 -0.86 53532807 51637 310.24 1044 1045 1031 1357 731 1044 1036.71 0.77 0 -14281 1065 1054 1038 1027 1011 1060 1033 140 313 500 750 1 1 28000000 290 -0.75 0.42 12 0.18 -1378.00 2488.00 1649 20240402 -37.23 979 20250407 5.72 1333 -22.36 20250306 979 5.72 20250407 1561 -33.70 20240509 979 5.72 20250407 0.02 Y 031510 500 140 억 216357 N N 0 N 00 N
5 20250414 130358 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1035 -9 5 -0.86 50295784 48508 291.44 1044 1045 1031 1357 731 1044 1036.86 0.77 0 -14377 1065 1054 1038 1027 1011 1060 1033 140 313 500 750 1 1 28000000 290 -0.75 0.42 12 0.17 -1378.00 2488.00 1649 20240402 -37.23 979 20250407 5.72 1333 -22.36 20250306 979 5.72 20250407 1561 -33.70 20240509 979 5.72 20250407 0.02 Y 031510 500 140 억 216357 N N 0 N 00 N
6 20250414 120359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1039 -5 5 -0.48 47578136 45887 275.70 1044 1045 1031 1357 731 1044 1036.85 0.77 0 -15921 1065 1054 1038 1027 1011 1060 1033 140 313 500 750 1 1 28000000 291 -0.75 0.42 12 0.16 -1378.00 2488.00 1649 20240402 -36.99 979 20250407 6.13 1333 -22.06 20250306 979 6.13 20250407 1561 -33.44 20240509 979 6.13 20250407 0.02 Y 031510 500 140 억 216357 N N 0 N 00 N
7 20250414 110357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1038 -6 5 -0.57 40617226 39182 235.41 1044 1045 1031 1357 731 1044 1036.63 0.77 0 -12715 1065 1054 1038 1027 1011 1060 1033 140 313 500 750 1 1 28000000 291 -0.75 0.42 12 0.14 -1378.00 2488.00 1649 20240402 -37.05 979 20250407 6.03 1333 -22.13 20250306 979 6.03 20250407 1561 -33.50 20240509 979 6.03 20250407 0.02 Y 031510 500 140 억 216357 N N 0 N 00 N
8 20250414 100358 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1039 -5 5 -0.48 30048121 28965 174.03 1044 1045 1031 1357 731 1044 1037.39 0.77 0 -10251 1065 1054 1038 1027 1011 1060 1033 140 313 500 750 1 1 28000000 291 -0.75 0.42 12 0.10 -1378.00 2488.00 1649 20240402 -36.99 979 20250407 6.13 1333 -22.06 20250306 979 6.13 20250407 1561 -33.44 20240509 979 6.13 20250407 0.02 Y 031510 500 140 억 216357 N N 0 N 00 N
9 20250414 090359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1044 0 3 0.00 3529764 3381 20.31 1044 1044 1044 1357 731 1044 1044.00 0.77 0 -17 1065 1054 1038 1027 1011 1060 1033 140 313 500 750 1 1 28000000 292 -0.76 0.42 12 0.01 -1378.00 2488.00 1649 20240402 -36.69 979 20250407 6.64 1333 -21.68 20250306 979 6.64 20250407 1561 -33.12 20240509 979 6.64 20250407 0.02 Y 031510 500 140 억 216357 N N 0 N 00 N
10 20250411 160355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1044 22 2 2.15 17248220 16644 34.61 1034 1049 1022 1328 716 1022 1036.30 0.77 0 549 1067 1044 1033 1010 999 1039 1005 140 306 500 730 1 1 28000000 292 -0.76 0.42 12 0.06 -1378.00 2488.00 1689 20240401 -38.19 979 20250407 6.64 1333 -21.68 20250306 979 6.64 20250407 1561 -33.12 20240509 979 6.64 20250407 0.02 Y 031510 500 140 억 215504 N N 0 N 00 N
11 20250411 150357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1044 22 2 2.15 15811346 15257 31.73 1034 1049 1022 1328 716 1022 1036.33 0.77 0 470 1067 1044 1033 1010 999 1039 1005 140 306 500 730 1 1 28000000 292 -0.76 0.42 12 0.05 -1378.00 2488.00 1689 20240401 -38.19 979 20250407 6.64 1333 -21.68 20250306 979 6.64 20250407 1561 -33.12 20240509 979 6.64 20250407 0.02 Y 031510 500 140 억 215504 N N 0 N 00 N
12 20250411 140357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1037 15 2 1.47 8449964 8166 16.98 1034 1049 1024 1328 716 1022 1034.77 0.77 0 403 1067 1044 1033 1010 999 1039 1005 140 306 500 730 1 1 28000000 290 -0.75 0.42 12 0.03 -1378.00 2488.00 1689 20240401 -38.60 979 20250407 5.92 1333 -22.21 20250306 979 5.92 20250407 1561 -33.57 20240509 979 5.92 20250407 0.02 Y 031510 500 140 억 215504 N N 0 N 00 N