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
104040/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
20250414,160730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,11,2,1.40,38916169,49094,88.37,788,803,787,1023,551,787,792.69,0.60,0,9939,805,796,788,779,771,795,778,47,236,100,510,1,1,47224987,377,39.90,0.57,12,0.10,20.00,1394.00,1286,20241016,-37.95,740,20250404,7.84,919,-13.17,20250107,740,7.84,20250404,1286,-37.95,20241016,740,7.84,20250404,0.37,Y,104040,100,47 억,,284917,N,N,0,N,00,N
20250414,150736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,16,2,2.03,38135192,48110,86.60,788,803,787,1023,551,787,792.67,0.60,0,10145,805,796,788,779,771,795,778,47,236,100,510,1,1,47224987,379,40.15,0.58,12,0.10,20.00,1394.00,1286,20241016,-37.56,740,20250404,8.51,919,-12.62,20250107,740,8.51,20250404,1286,-37.56,20241016,740,8.51,20250404,0.37,Y,104040,100,47 억,,284917,N,N,0,N,00,N
20250414,140734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,797,10,2,1.27,33389578,42156,75.88,788,799,787,1023,551,787,792.05,0.60,0,9846,805,796,788,779,771,795,778,47,236,100,510,1,1,47224987,376,39.85,0.57,12,0.09,20.00,1394.00,1286,20241016,-38.02,740,20250404,7.70,919,-13.28,20250107,740,7.70,20250404,1286,-38.02,20241016,740,7.70,20250404,0.37,Y,104040,100,47 억,,284917,N,N,0,N,00,N
20250414,130733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,3,2,0.38,30185575,38128,68.63,788,799,787,1023,551,787,791.69,0.60,0,10147,805,796,788,779,771,795,778,47,236,100,510,1,1,47224987,373,39.50,0.57,12,0.08,20.00,1394.00,1286,20241016,-38.57,740,20250404,6.76,919,-14.04,20250107,740,6.76,20250404,1286,-38.57,20241016,740,6.76,20250404,0.37,Y,104040,100,47 억,,284917,N,N,0,N,00,N
20250414,120736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,793,6,2,0.76,21458289,27106,48.79,788,799,787,1023,551,787,791.64,0.60,0,8970,805,796,788,779,771,795,778,47,236,100,510,1,1,47224987,374,39.65,0.57,12,0.06,20.00,1394.00,1286,20241016,-38.34,740,20250404,7.16,919,-13.71,20250107,740,7.16,20250404,1286,-38.34,20241016,740,7.16,20250404,0.37,Y,104040,100,47 억,,284917,N,N,0,N,00,N
20250414,110731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,792,5,2,0.64,13572401,17150,30.87,788,799,787,1023,551,787,791.39,0.60,0,7204,805,796,788,779,771,795,778,47,236,100,510,1,1,47224987,374,39.60,0.57,12,0.04,20.00,1394.00,1286,20241016,-38.41,740,20250404,7.03,919,-13.82,20250107,740,7.03,20250404,1286,-38.41,20241016,740,7.03,20250404,0.37,Y,104040,100,47 억,,284917,N,N,0,N,00,N
20250414,100734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,3,2,0.38,7097215,8961,16.13,788,799,787,1023,551,787,792.01,0.60,0,55,805,796,788,779,771,795,778,47,236,100,510,1,1,47224987,373,39.50,0.57,12,0.02,20.00,1394.00,1286,20241016,-38.57,740,20250404,6.76,919,-14.04,20250107,740,6.76,20250404,1286,-38.57,20241016,740,6.76,20250404,0.37,Y,104040,100,47 억,,284917,N,N,0,N,00,N
20250414,090734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,791,4,2,0.51,37173,47,0.08,788,799,788,1023,551,787,790.91,0.60,0,14,805,796,788,779,771,795,778,47,236,100,510,1,1,47224987,374,39.55,0.57,12,0.00,20.00,1394.00,1286,20241016,-38.49,740,20250404,6.89,919,-13.93,20250107,740,6.89,20250404,1286,-38.49,20241016,740,6.89,20250404,0.37,Y,104040,100,47 억,,284917,N,N,0,N,00,N
20250411,160726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,787,1,2,0.13,42652536,54028,136.74,787,797,780,1021,551,786,789.45,0.59,0,4509,818,801,791,774,764,797,770,47,235,100,510,1,1,47224987,372,39.35,0.56,12,0.11,20.00,1394.00,1286,20241016,-38.80,740,20250404,6.35,919,-14.36,20250107,740,6.35,20250404,1286,-38.80,20241016,740,6.35,20250404,0.36,Y,104040,100,47 억,,280408,N,N,0,N,00,N
20250411,150732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,4,2,0.51,41478588,52541,132.97,787,797,780,1021,551,786,789.45,0.59,0,4562,818,801,791,774,764,797,770,47,235,100,510,1,1,47224987,373,39.50,0.57,12,0.11,20.00,1394.00,1286,20241016,-38.57,740,20250404,6.76,919,-14.04,20250107,740,6.76,20250404,1286,-38.57,20241016,740,6.76,20250404,0.36,Y,104040,100,47 억,,280408,N,N,0,N,00,N
20250411,140731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,793,7,2,0.89,27687072,35119,88.88,787,797,780,1021,551,786,788.38,0.59,0,4446,818,801,791,774,764,797,770,47,235,100,510,1,1,47224987,374,39.65,0.57,12,0.07,20.00,1394.00,1286,20241016,-38.34,740,20250404,7.16,919,-13.71,20250107,740,7.16,20250404,1286,-38.34,20241016,740,7.16,20250404,0.36,Y,104040,100,47 억,,280408,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 160730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 798 11 2 1.40 38916169 49094 88.37 788 803 787 1023 551 787 792.69 0.60 0 9939 805 796 788 779 771 795 778 47 236 100 510 1 1 47224987 377 39.90 0.57 12 0.10 20.00 1394.00 1286 20241016 -37.95 740 20250404 7.84 919 -13.17 20250107 740 7.84 20250404 1286 -37.95 20241016 740 7.84 20250404 0.37 Y 104040 100 47 억 284917 N N 0 N 00 N
3 20250414 150736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 803 16 2 2.03 38135192 48110 86.60 788 803 787 1023 551 787 792.67 0.60 0 10145 805 796 788 779 771 795 778 47 236 100 510 1 1 47224987 379 40.15 0.58 12 0.10 20.00 1394.00 1286 20241016 -37.56 740 20250404 8.51 919 -12.62 20250107 740 8.51 20250404 1286 -37.56 20241016 740 8.51 20250404 0.37 Y 104040 100 47 억 284917 N N 0 N 00 N
4 20250414 140734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 797 10 2 1.27 33389578 42156 75.88 788 799 787 1023 551 787 792.05 0.60 0 9846 805 796 788 779 771 795 778 47 236 100 510 1 1 47224987 376 39.85 0.57 12 0.09 20.00 1394.00 1286 20241016 -38.02 740 20250404 7.70 919 -13.28 20250107 740 7.70 20250404 1286 -38.02 20241016 740 7.70 20250404 0.37 Y 104040 100 47 억 284917 N N 0 N 00 N
5 20250414 130733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 790 3 2 0.38 30185575 38128 68.63 788 799 787 1023 551 787 791.69 0.60 0 10147 805 796 788 779 771 795 778 47 236 100 510 1 1 47224987 373 39.50 0.57 12 0.08 20.00 1394.00 1286 20241016 -38.57 740 20250404 6.76 919 -14.04 20250107 740 6.76 20250404 1286 -38.57 20241016 740 6.76 20250404 0.37 Y 104040 100 47 억 284917 N N 0 N 00 N
6 20250414 120736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 793 6 2 0.76 21458289 27106 48.79 788 799 787 1023 551 787 791.64 0.60 0 8970 805 796 788 779 771 795 778 47 236 100 510 1 1 47224987 374 39.65 0.57 12 0.06 20.00 1394.00 1286 20241016 -38.34 740 20250404 7.16 919 -13.71 20250107 740 7.16 20250404 1286 -38.34 20241016 740 7.16 20250404 0.37 Y 104040 100 47 억 284917 N N 0 N 00 N
7 20250414 110731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 792 5 2 0.64 13572401 17150 30.87 788 799 787 1023 551 787 791.39 0.60 0 7204 805 796 788 779 771 795 778 47 236 100 510 1 1 47224987 374 39.60 0.57 12 0.04 20.00 1394.00 1286 20241016 -38.41 740 20250404 7.03 919 -13.82 20250107 740 7.03 20250404 1286 -38.41 20241016 740 7.03 20250404 0.37 Y 104040 100 47 억 284917 N N 0 N 00 N
8 20250414 100734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 790 3 2 0.38 7097215 8961 16.13 788 799 787 1023 551 787 792.01 0.60 0 55 805 796 788 779 771 795 778 47 236 100 510 1 1 47224987 373 39.50 0.57 12 0.02 20.00 1394.00 1286 20241016 -38.57 740 20250404 6.76 919 -14.04 20250107 740 6.76 20250404 1286 -38.57 20241016 740 6.76 20250404 0.37 Y 104040 100 47 억 284917 N N 0 N 00 N
9 20250414 090734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 791 4 2 0.51 37173 47 0.08 788 799 788 1023 551 787 790.91 0.60 0 14 805 796 788 779 771 795 778 47 236 100 510 1 1 47224987 374 39.55 0.57 12 0.00 20.00 1394.00 1286 20241016 -38.49 740 20250404 6.89 919 -13.93 20250107 740 6.89 20250404 1286 -38.49 20241016 740 6.89 20250404 0.37 Y 104040 100 47 억 284917 N N 0 N 00 N
10 20250411 160726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 787 1 2 0.13 42652536 54028 136.74 787 797 780 1021 551 786 789.45 0.59 0 4509 818 801 791 774 764 797 770 47 235 100 510 1 1 47224987 372 39.35 0.56 12 0.11 20.00 1394.00 1286 20241016 -38.80 740 20250404 6.35 919 -14.36 20250107 740 6.35 20250404 1286 -38.80 20241016 740 6.35 20250404 0.36 Y 104040 100 47 억 280408 N N 0 N 00 N
11 20250411 150732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 790 4 2 0.51 41478588 52541 132.97 787 797 780 1021 551 786 789.45 0.59 0 4562 818 801 791 774 764 797 770 47 235 100 510 1 1 47224987 373 39.50 0.57 12 0.11 20.00 1394.00 1286 20241016 -38.57 740 20250404 6.76 919 -14.04 20250107 740 6.76 20250404 1286 -38.57 20241016 740 6.76 20250404 0.36 Y 104040 100 47 억 280408 N N 0 N 00 N
12 20250411 140731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 793 7 2 0.89 27687072 35119 88.88 787 797 780 1021 551 786 788.38 0.59 0 4446 818 801 791 774 764 797 770 47 235 100 510 1 1 47224987 374 39.65 0.57 12 0.07 20.00 1394.00 1286 20241016 -38.34 740 20250404 7.16 919 -13.71 20250107 740 7.16 20250404 1286 -38.34 20241016 740 7.16 20250404 0.36 Y 104040 100 47 억 280408 N N 0 N 00 N