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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
013310/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,210,2,7.55,25988620960,8372772,3207.71,2780,3335,2755,3610,1950,2780,3104.00,3.99,0,51642,2890,2835,2755,2700,2620,2862,2727,194,830,500,2000,5,1,38806582,1160,6.23,0.35,12,21.58,480.00,8547.00,4315,20240321,-30.71,2165,20241209,38.11,3395,-11.93,20250325,2400,24.58,20250102,4070,-26.54,20240430,2165,38.11,20241209,1.65,Y,013310,500,194 억,,1549707,N,N,5422,N,00,N
20250401,150250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2970,190,2,6.83,25292870535,8140022,3118.54,2780,3335,2755,3610,1950,2780,3107.22,3.99,0,36132,2890,2835,2755,2700,2620,2862,2727,194,830,500,2000,5,1,38806582,1153,6.19,0.35,12,20.98,480.00,8547.00,4315,20240321,-31.17,2165,20241209,37.18,3395,-12.52,20250325,2400,23.75,20250102,4070,-27.03,20240430,2165,37.18,20241209,1.65,Y,013310,500,194 억,,1549707,Y,N,0,N,00,N
20250401,140249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2915,135,2,4.86,12626523201,4116930,1577.25,2780,3300,2755,3610,1950,2780,3066.98,3.99,0,-15951,2890,2835,2755,2700,2620,2862,2727,194,830,500,2000,5,1,38806582,1131,6.07,0.34,12,10.61,480.00,8547.00,4315,20240321,-32.44,2165,20241209,34.64,3395,-14.14,20250325,2400,21.46,20250102,4070,-28.38,20240430,2165,34.64,20241209,1.65,Y,013310,500,194 억,,1549707,N,N,0,N,00,N
20250401,130250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2905,125,2,4.50,12029422083,3910703,1498.24,2780,3300,2755,3610,1950,2780,3076.03,3.99,0,-61745,2890,2835,2755,2700,2620,2862,2727,194,830,500,2000,5,1,38806582,1127,6.05,0.34,12,10.08,480.00,8547.00,4315,20240321,-32.68,2165,20241209,34.18,3395,-14.43,20250325,2400,21.04,20250102,4070,-28.62,20240430,2165,34.18,20241209,1.65,Y,013310,500,194 억,,1549707,N,N,0,N,00,N
20250401,120251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,320,2,11.51,8421336809,2711938,1038.98,2780,3300,2755,3610,1950,2780,3105.28,3.99,0,-126659,2890,2835,2755,2700,2620,2862,2727,194,830,500,2000,5,1,38806582,1203,6.46,0.36,12,6.99,480.00,8547.00,4315,20240321,-28.16,2165,20241209,43.19,3395,-8.69,20250325,2400,29.17,20250102,4070,-23.83,20240430,2165,43.19,20241209,1.65,Y,013310,500,194 억,,1549707,N,N,0,N,00,N
20250401,110248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2845,65,2,2.34,360557645,128636,49.28,2780,2850,2755,3610,1950,2780,2802.93,3.99,0,4575,2890,2835,2755,2700,2620,2862,2727,194,830,500,2000,5,1,38806582,1104,5.93,0.33,12,0.33,480.00,8547.00,4315,20240321,-34.07,2165,20241209,31.41,3395,-16.20,20250325,2400,18.54,20250102,4070,-30.10,20240430,2165,31.41,20241209,1.65,Y,013310,500,194 억,,1549707,N,N,0,N,00,N
20250401,100246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2775,-5,5,-0.18,223030970,79764,30.56,2780,2830,2755,3610,1950,2780,2796.14,3.99,0,-8006,2890,2835,2755,2700,2620,2862,2727,194,830,500,2000,5,1,38806582,1077,5.78,0.32,12,0.21,480.00,8547.00,4315,20240321,-35.69,2165,20241209,28.18,3395,-18.26,20250325,2400,15.62,20250102,4070,-31.82,20240430,2165,28.18,20241209,1.65,Y,013310,500,194 억,,1549707,N,N,0,N,00,N
20250401,090248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2820,40,2,1.44,38015680,13560,5.20,2780,2830,2780,3610,1950,2780,2803.52,3.99,0,760,2890,2835,2755,2700,2620,2862,2727,194,830,500,2000,5,1,38806582,1094,5.88,0.33,12,0.03,480.00,8547.00,4315,20240321,-34.65,2165,20241209,30.25,3395,-16.94,20250325,2400,17.50,20250102,4070,-30.71,20240430,2165,30.25,20241209,1.65,Y,013310,500,194 억,,1549707,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 20250401 160249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2990 210 2 7.55 25988620960 8372772 3207.71 2780 3335 2755 3610 1950 2780 3104.00 3.99 0 51642 2890 2835 2755 2700 2620 2862 2727 194 830 500 2000 5 1 38806582 1160 6.23 0.35 12 21.58 480.00 8547.00 4315 20240321 -30.71 2165 20241209 38.11 3395 -11.93 20250325 2400 24.58 20250102 4070 -26.54 20240430 2165 38.11 20241209 1.65 Y 013310 500 194 억 1549707 N N 5422 N 00 N
3 20250401 150250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2970 190 2 6.83 25292870535 8140022 3118.54 2780 3335 2755 3610 1950 2780 3107.22 3.99 0 36132 2890 2835 2755 2700 2620 2862 2727 194 830 500 2000 5 1 38806582 1153 6.19 0.35 12 20.98 480.00 8547.00 4315 20240321 -31.17 2165 20241209 37.18 3395 -12.52 20250325 2400 23.75 20250102 4070 -27.03 20240430 2165 37.18 20241209 1.65 Y 013310 500 194 억 1549707 Y N 0 N 00 N
4 20250401 140249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2915 135 2 4.86 12626523201 4116930 1577.25 2780 3300 2755 3610 1950 2780 3066.98 3.99 0 -15951 2890 2835 2755 2700 2620 2862 2727 194 830 500 2000 5 1 38806582 1131 6.07 0.34 12 10.61 480.00 8547.00 4315 20240321 -32.44 2165 20241209 34.64 3395 -14.14 20250325 2400 21.46 20250102 4070 -28.38 20240430 2165 34.64 20241209 1.65 Y 013310 500 194 억 1549707 N N 0 N 00 N
5 20250401 130250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2905 125 2 4.50 12029422083 3910703 1498.24 2780 3300 2755 3610 1950 2780 3076.03 3.99 0 -61745 2890 2835 2755 2700 2620 2862 2727 194 830 500 2000 5 1 38806582 1127 6.05 0.34 12 10.08 480.00 8547.00 4315 20240321 -32.68 2165 20241209 34.18 3395 -14.43 20250325 2400 21.04 20250102 4070 -28.62 20240430 2165 34.18 20241209 1.65 Y 013310 500 194 억 1549707 N N 0 N 00 N
6 20250401 120251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3100 320 2 11.51 8421336809 2711938 1038.98 2780 3300 2755 3610 1950 2780 3105.28 3.99 0 -126659 2890 2835 2755 2700 2620 2862 2727 194 830 500 2000 5 1 38806582 1203 6.46 0.36 12 6.99 480.00 8547.00 4315 20240321 -28.16 2165 20241209 43.19 3395 -8.69 20250325 2400 29.17 20250102 4070 -23.83 20240430 2165 43.19 20241209 1.65 Y 013310 500 194 억 1549707 N N 0 N 00 N
7 20250401 110248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2845 65 2 2.34 360557645 128636 49.28 2780 2850 2755 3610 1950 2780 2802.93 3.99 0 4575 2890 2835 2755 2700 2620 2862 2727 194 830 500 2000 5 1 38806582 1104 5.93 0.33 12 0.33 480.00 8547.00 4315 20240321 -34.07 2165 20241209 31.41 3395 -16.20 20250325 2400 18.54 20250102 4070 -30.10 20240430 2165 31.41 20241209 1.65 Y 013310 500 194 억 1549707 N N 0 N 00 N
8 20250401 100246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2775 -5 5 -0.18 223030970 79764 30.56 2780 2830 2755 3610 1950 2780 2796.14 3.99 0 -8006 2890 2835 2755 2700 2620 2862 2727 194 830 500 2000 5 1 38806582 1077 5.78 0.32 12 0.21 480.00 8547.00 4315 20240321 -35.69 2165 20241209 28.18 3395 -18.26 20250325 2400 15.62 20250102 4070 -31.82 20240430 2165 28.18 20241209 1.65 Y 013310 500 194 억 1549707 N N 0 N 00 N
9 20250401 090248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2820 40 2 1.44 38015680 13560 5.20 2780 2830 2780 3610 1950 2780 2803.52 3.99 0 760 2890 2835 2755 2700 2620 2862 2727 194 830 500 2000 5 1 38806582 1094 5.88 0.33 12 0.03 480.00 8547.00 4315 20240321 -34.65 2165 20241209 30.25 3395 -16.94 20250325 2400 17.50 20250102 4070 -30.71 20240430 2165 30.25 20241209 1.65 Y 013310 500 194 억 1549707 N N 0 N 00 N