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
333430/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
20250401,161026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,125,2,3.20,1190085675,296743,89.23,3910,4080,3910,5070,2735,3905,4010.53,3.06,0,48270,4158,4031,3968,3841,3778,4000,3810,31,1165,100,2570,5,1,30726747,1238,70.70,3.25,12,0.97,57.00,1240.00,5620,20250114,-28.29,2720,20241101,48.16,5620,-28.29,20250114,3905,3.20,20250331,5620,-28.29,20250114,2720,48.16,20241101,3.74,Y,333430,100,30 억,,940816,N,N,5488,N,00,N
20250401,151024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4050,145,2,3.71,1097924355,273920,82.37,3910,4080,3910,5070,2735,3905,4008.23,3.06,0,49422,4158,4031,3968,3841,3778,4000,3810,31,1165,100,2570,5,1,30726747,1244,71.05,3.27,12,0.89,57.00,1240.00,5620,20250114,-27.94,2720,20241101,48.90,5620,-27.94,20250114,3905,3.71,20250331,5620,-27.94,20250114,2720,48.90,20241101,3.74,Y,333430,100,30 억,,940816,N,N,15420,N,00,N
20250401,141025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4060,155,2,3.97,981235815,245124,73.71,3910,4080,3910,5070,2735,3905,4003.06,3.06,0,55799,4158,4031,3968,3841,3778,4000,3810,31,1165,100,2570,5,1,30726747,1248,71.23,3.27,12,0.80,57.00,1240.00,5620,20250114,-27.76,2720,20241101,49.26,5620,-27.76,20250114,3905,3.97,20250331,5620,-27.76,20250114,2720,49.26,20241101,3.74,Y,333430,100,30 억,,940816,N,N,15420,N,00,N
20250401,131025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4050,145,2,3.71,935399745,233821,70.31,3910,4080,3910,5070,2735,3905,4000.54,3.06,0,49577,4158,4031,3968,3841,3778,4000,3810,31,1165,100,2570,5,1,30726747,1244,71.05,3.27,12,0.76,57.00,1240.00,5620,20250114,-27.94,2720,20241101,48.90,5620,-27.94,20250114,3905,3.71,20250331,5620,-27.94,20250114,2720,48.90,20241101,3.74,Y,333430,100,30 억,,940816,N,N,15420,N,00,N
20250401,121026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4045,140,2,3.59,819081835,205099,61.67,3910,4080,3910,5070,2735,3905,3993.64,3.06,0,42907,4158,4031,3968,3841,3778,4000,3810,31,1165,100,2570,5,1,30726747,1243,70.96,3.26,12,0.67,57.00,1240.00,5620,20250114,-28.02,2720,20241101,48.71,5620,-28.02,20250114,3905,3.59,20250331,5620,-28.02,20250114,2720,48.71,20241101,3.74,Y,333430,100,30 억,,940816,N,N,15420,N,00,N
20250401,111012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4055,150,2,3.84,634303340,159418,47.94,3910,4055,3910,5070,2735,3905,3978.92,3.06,0,38760,4158,4031,3968,3841,3778,4000,3810,31,1165,100,2570,5,1,30726747,1246,71.14,3.27,12,0.52,57.00,1240.00,5620,20250114,-27.85,2720,20241101,49.08,5620,-27.85,20250114,3905,3.84,20250331,5620,-27.85,20250114,2720,49.08,20241101,3.74,Y,333430,100,30 억,,940816,N,N,15420,N,00,N
20250401,101010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3960,55,2,1.41,478377765,120589,36.26,3910,4035,3910,5070,2735,3905,3967.06,3.06,0,30348,4158,4031,3968,3841,3778,4000,3810,31,1165,100,2570,5,1,30726747,1217,69.47,3.19,12,0.39,57.00,1240.00,5620,20250114,-29.54,2720,20241101,45.59,5620,-29.54,20250114,3905,1.41,20250331,5620,-29.54,20250114,2720,45.59,20241101,3.74,Y,333430,100,30 억,,940816,N,N,15420,N,00,N
20250401,091011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4010,105,2,2.69,319349940,80644,24.25,3910,4015,3910,5070,2735,3905,3960.06,3.06,0,40143,4158,4031,3968,3841,3778,4000,3810,31,1165,100,2570,5,1,30726747,1232,70.35,3.23,12,0.26,57.00,1240.00,5620,20250114,-28.65,2720,20241101,47.43,5620,-28.65,20250114,3905,2.69,20250331,5620,-28.65,20250114,2720,47.43,20241101,3.74,Y,333430,100,30 억,,940816,N,N,15420,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 161026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4030 125 2 3.20 1190085675 296743 89.23 3910 4080 3910 5070 2735 3905 4010.53 3.06 0 48270 4158 4031 3968 3841 3778 4000 3810 31 1165 100 2570 5 1 30726747 1238 70.70 3.25 12 0.97 57.00 1240.00 5620 20250114 -28.29 2720 20241101 48.16 5620 -28.29 20250114 3905 3.20 20250331 5620 -28.29 20250114 2720 48.16 20241101 3.74 Y 333430 100 30 억 940816 N N 5488 N 00 N
3 20250401 151024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4050 145 2 3.71 1097924355 273920 82.37 3910 4080 3910 5070 2735 3905 4008.23 3.06 0 49422 4158 4031 3968 3841 3778 4000 3810 31 1165 100 2570 5 1 30726747 1244 71.05 3.27 12 0.89 57.00 1240.00 5620 20250114 -27.94 2720 20241101 48.90 5620 -27.94 20250114 3905 3.71 20250331 5620 -27.94 20250114 2720 48.90 20241101 3.74 Y 333430 100 30 억 940816 N N 15420 N 00 N
4 20250401 141025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4060 155 2 3.97 981235815 245124 73.71 3910 4080 3910 5070 2735 3905 4003.06 3.06 0 55799 4158 4031 3968 3841 3778 4000 3810 31 1165 100 2570 5 1 30726747 1248 71.23 3.27 12 0.80 57.00 1240.00 5620 20250114 -27.76 2720 20241101 49.26 5620 -27.76 20250114 3905 3.97 20250331 5620 -27.76 20250114 2720 49.26 20241101 3.74 Y 333430 100 30 억 940816 N N 15420 N 00 N
5 20250401 131025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4050 145 2 3.71 935399745 233821 70.31 3910 4080 3910 5070 2735 3905 4000.54 3.06 0 49577 4158 4031 3968 3841 3778 4000 3810 31 1165 100 2570 5 1 30726747 1244 71.05 3.27 12 0.76 57.00 1240.00 5620 20250114 -27.94 2720 20241101 48.90 5620 -27.94 20250114 3905 3.71 20250331 5620 -27.94 20250114 2720 48.90 20241101 3.74 Y 333430 100 30 억 940816 N N 15420 N 00 N
6 20250401 121026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4045 140 2 3.59 819081835 205099 61.67 3910 4080 3910 5070 2735 3905 3993.64 3.06 0 42907 4158 4031 3968 3841 3778 4000 3810 31 1165 100 2570 5 1 30726747 1243 70.96 3.26 12 0.67 57.00 1240.00 5620 20250114 -28.02 2720 20241101 48.71 5620 -28.02 20250114 3905 3.59 20250331 5620 -28.02 20250114 2720 48.71 20241101 3.74 Y 333430 100 30 억 940816 N N 15420 N 00 N
7 20250401 111012 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4055 150 2 3.84 634303340 159418 47.94 3910 4055 3910 5070 2735 3905 3978.92 3.06 0 38760 4158 4031 3968 3841 3778 4000 3810 31 1165 100 2570 5 1 30726747 1246 71.14 3.27 12 0.52 57.00 1240.00 5620 20250114 -27.85 2720 20241101 49.08 5620 -27.85 20250114 3905 3.84 20250331 5620 -27.85 20250114 2720 49.08 20241101 3.74 Y 333430 100 30 억 940816 N N 15420 N 00 N
8 20250401 101010 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3960 55 2 1.41 478377765 120589 36.26 3910 4035 3910 5070 2735 3905 3967.06 3.06 0 30348 4158 4031 3968 3841 3778 4000 3810 31 1165 100 2570 5 1 30726747 1217 69.47 3.19 12 0.39 57.00 1240.00 5620 20250114 -29.54 2720 20241101 45.59 5620 -29.54 20250114 3905 1.41 20250331 5620 -29.54 20250114 2720 45.59 20241101 3.74 Y 333430 100 30 억 940816 N N 15420 N 00 N
9 20250401 091011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4010 105 2 2.69 319349940 80644 24.25 3910 4015 3910 5070 2735 3905 3960.06 3.06 0 40143 4158 4031 3968 3841 3778 4000 3810 31 1165 100 2570 5 1 30726747 1232 70.35 3.23 12 0.26 57.00 1240.00 5620 20250114 -28.65 2720 20241101 47.43 5620 -28.65 20250114 3905 2.69 20250331 5620 -28.65 20250114 2720 47.43 20241101 3.74 Y 333430 100 30 억 940816 N N 15420 N 00 N