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
013310/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
20250407,160252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2775,-160,5,-5.45,1176316921,425647,72.42,2850,2850,2715,3815,2055,2935,2763.45,4.27,0,-103679,3041,2987,2881,2827,2721,3015,2855,194,880,500,2110,5,1,38806582,1077,5.78,0.32,12,1.10,480.00,8547.00,4130,20240326,-32.81,2165,20241209,28.18,3395,-18.26,20250325,2400,15.62,20250102,4070,-31.82,20240430,2165,28.18,20241209,1.63,Y,013310,500,194 억,,1655189,N,N,17553,N,00,N
20250407,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2740,-195,5,-6.64,1098492911,397420,67.62,2850,2850,2715,3815,2055,2935,2763.91,4.27,0,-101862,3041,2987,2881,2827,2721,3015,2855,194,880,500,2110,5,1,38806582,1063,5.71,0.32,12,1.02,480.00,8547.00,4130,20240326,-33.66,2165,20241209,26.56,3395,-19.29,20250325,2400,14.17,20250102,4070,-32.68,20240430,2165,26.56,20241209,1.63,Y,013310,500,194 억,,1655189,N,N,13487,N,00,N
20250407,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2745,-190,5,-6.47,965187259,348721,59.33,2850,2850,2715,3815,2055,2935,2767.62,4.27,0,-99551,3041,2987,2881,2827,2721,3015,2855,194,880,500,2110,5,1,38806582,1065,5.72,0.32,12,0.90,480.00,8547.00,4130,20240326,-33.54,2165,20241209,26.79,3395,-19.15,20250325,2400,14.38,20250102,4070,-32.56,20240430,2165,26.79,20241209,1.63,Y,013310,500,194 억,,1655189,N,N,13487,N,00,N
20250407,130253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2780,-155,5,-5.28,913185894,329821,56.12,2850,2850,2715,3815,2055,2935,2768.55,4.27,0,-90274,3041,2987,2881,2827,2721,3015,2855,194,880,500,2110,5,1,38806582,1079,5.79,0.33,12,0.85,480.00,8547.00,4130,20240326,-32.69,2165,20241209,28.41,3395,-18.11,20250325,2400,15.83,20250102,4070,-31.70,20240430,2165,28.41,20241209,1.63,Y,013310,500,194 억,,1655189,N,N,13487,N,00,N
20250407,120253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,-145,5,-4.94,856066159,309218,52.61,2850,2850,2715,3815,2055,2935,2768.29,4.27,0,-90045,3041,2987,2881,2827,2721,3015,2855,194,880,500,2110,5,1,38806582,1083,5.81,0.33,12,0.80,480.00,8547.00,4130,20240326,-32.45,2165,20241209,28.87,3395,-17.82,20250325,2400,16.25,20250102,4070,-31.45,20240430,2165,28.87,20241209,1.63,Y,013310,500,194 억,,1655189,N,N,13487,N,00,N
20250407,110254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2795,-140,5,-4.77,825615079,298310,50.76,2850,2850,2715,3815,2055,2935,2767.44,4.27,0,-84383,3041,2987,2881,2827,2721,3015,2855,194,880,500,2110,5,1,38806582,1085,5.82,0.33,12,0.77,480.00,8547.00,4130,20240326,-32.32,2165,20241209,29.10,3395,-17.67,20250325,2400,16.46,20250102,4070,-31.33,20240430,2165,29.10,20241209,1.63,Y,013310,500,194 억,,1655189,N,N,13487,N,00,N
20250407,100254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2755,-180,5,-6.13,697116294,251795,42.84,2850,2850,2715,3815,2055,2935,2768.35,4.27,0,-76791,3041,2987,2881,2827,2721,3015,2855,194,880,500,2110,5,1,38806582,1069,5.74,0.32,12,0.65,480.00,8547.00,4130,20240326,-33.29,2165,20241209,27.25,3395,-18.85,20250325,2400,14.79,20250102,4070,-32.31,20240430,2165,27.25,20241209,1.63,Y,013310,500,194 억,,1655189,N,N,13487,N,00,N
20250407,090254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2805,-130,5,-4.43,138463710,49151,8.36,2850,2850,2800,3815,2055,2935,2816.24,4.27,0,2556,3041,2987,2881,2827,2721,3015,2855,194,880,500,2110,5,1,38806582,1089,5.84,0.33,12,0.13,480.00,8547.00,4130,20240326,-32.08,2165,20241209,29.56,3395,-17.38,20250325,2400,16.88,20250102,4070,-31.08,20240430,2165,29.56,20241209,1.63,Y,013310,500,194 억,,1655189,N,N,13487,N,00,N
20250404,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2935,85,2,2.98,1659834368,579795,141.61,2825,2935,2775,3705,1995,2850,2862.73,4.17,0,37431,2933,2891,2853,2811,2773,2872,2792,194,855,500,2050,5,1,38806582,1139,6.11,0.34,12,1.49,480.00,8547.00,4185,20240325,-29.87,2165,20241209,35.57,3395,-13.55,20250325,2400,22.29,20250102,4070,-27.89,20240430,2165,35.57,20241209,1.55,Y,013310,500,194 억,,1617758,N,N,13487,N,00,N
20250404,150254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2900,50,2,1.75,1538327498,538177,131.45,2825,2920,2775,3705,1995,2850,2858.40,4.17,0,40654,2933,2891,2853,2811,2773,2872,2792,194,855,500,2050,5,1,38806582,1125,6.04,0.34,12,1.39,480.00,8547.00,4185,20240325,-30.70,2165,20241209,33.95,3395,-14.58,20250325,2400,20.83,20250102,4070,-28.75,20240430,2165,33.95,20241209,1.55,Y,013310,500,194 억,,1617758,N,N,3516,N,00,N
20250404,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2895,45,2,1.58,1293662753,453407,110.74,2825,2920,2775,3705,1995,2850,2853.20,4.17,0,8366,2933,2891,2853,2811,2773,2872,2792,194,855,500,2050,5,1,38806582,1123,6.03,0.34,12,1.17,480.00,8547.00,4185,20240325,-30.82,2165,20241209,33.72,3395,-14.73,20250325,2400,20.62,20250102,4070,-28.87,20240430,2165,33.72,20241209,1.55,Y,013310,500,194 억,,1617758,N,N,3516,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 160252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2775 -160 5 -5.45 1176316921 425647 72.42 2850 2850 2715 3815 2055 2935 2763.45 4.27 0 -103679 3041 2987 2881 2827 2721 3015 2855 194 880 500 2110 5 1 38806582 1077 5.78 0.32 12 1.10 480.00 8547.00 4130 20240326 -32.81 2165 20241209 28.18 3395 -18.26 20250325 2400 15.62 20250102 4070 -31.82 20240430 2165 28.18 20241209 1.63 Y 013310 500 194 억 1655189 N N 17553 N 00 N
3 20250407 150255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2740 -195 5 -6.64 1098492911 397420 67.62 2850 2850 2715 3815 2055 2935 2763.91 4.27 0 -101862 3041 2987 2881 2827 2721 3015 2855 194 880 500 2110 5 1 38806582 1063 5.71 0.32 12 1.02 480.00 8547.00 4130 20240326 -33.66 2165 20241209 26.56 3395 -19.29 20250325 2400 14.17 20250102 4070 -32.68 20240430 2165 26.56 20241209 1.63 Y 013310 500 194 억 1655189 N N 13487 N 00 N
4 20250407 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2745 -190 5 -6.47 965187259 348721 59.33 2850 2850 2715 3815 2055 2935 2767.62 4.27 0 -99551 3041 2987 2881 2827 2721 3015 2855 194 880 500 2110 5 1 38806582 1065 5.72 0.32 12 0.90 480.00 8547.00 4130 20240326 -33.54 2165 20241209 26.79 3395 -19.15 20250325 2400 14.38 20250102 4070 -32.56 20240430 2165 26.79 20241209 1.63 Y 013310 500 194 억 1655189 N N 13487 N 00 N
5 20250407 130253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2780 -155 5 -5.28 913185894 329821 56.12 2850 2850 2715 3815 2055 2935 2768.55 4.27 0 -90274 3041 2987 2881 2827 2721 3015 2855 194 880 500 2110 5 1 38806582 1079 5.79 0.33 12 0.85 480.00 8547.00 4130 20240326 -32.69 2165 20241209 28.41 3395 -18.11 20250325 2400 15.83 20250102 4070 -31.70 20240430 2165 28.41 20241209 1.63 Y 013310 500 194 억 1655189 N N 13487 N 00 N
6 20250407 120253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2790 -145 5 -4.94 856066159 309218 52.61 2850 2850 2715 3815 2055 2935 2768.29 4.27 0 -90045 3041 2987 2881 2827 2721 3015 2855 194 880 500 2110 5 1 38806582 1083 5.81 0.33 12 0.80 480.00 8547.00 4130 20240326 -32.45 2165 20241209 28.87 3395 -17.82 20250325 2400 16.25 20250102 4070 -31.45 20240430 2165 28.87 20241209 1.63 Y 013310 500 194 억 1655189 N N 13487 N 00 N
7 20250407 110254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2795 -140 5 -4.77 825615079 298310 50.76 2850 2850 2715 3815 2055 2935 2767.44 4.27 0 -84383 3041 2987 2881 2827 2721 3015 2855 194 880 500 2110 5 1 38806582 1085 5.82 0.33 12 0.77 480.00 8547.00 4130 20240326 -32.32 2165 20241209 29.10 3395 -17.67 20250325 2400 16.46 20250102 4070 -31.33 20240430 2165 29.10 20241209 1.63 Y 013310 500 194 억 1655189 N N 13487 N 00 N
8 20250407 100254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2755 -180 5 -6.13 697116294 251795 42.84 2850 2850 2715 3815 2055 2935 2768.35 4.27 0 -76791 3041 2987 2881 2827 2721 3015 2855 194 880 500 2110 5 1 38806582 1069 5.74 0.32 12 0.65 480.00 8547.00 4130 20240326 -33.29 2165 20241209 27.25 3395 -18.85 20250325 2400 14.79 20250102 4070 -32.31 20240430 2165 27.25 20241209 1.63 Y 013310 500 194 억 1655189 N N 13487 N 00 N
9 20250407 090254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2805 -130 5 -4.43 138463710 49151 8.36 2850 2850 2800 3815 2055 2935 2816.24 4.27 0 2556 3041 2987 2881 2827 2721 3015 2855 194 880 500 2110 5 1 38806582 1089 5.84 0.33 12 0.13 480.00 8547.00 4130 20240326 -32.08 2165 20241209 29.56 3395 -17.38 20250325 2400 16.88 20250102 4070 -31.08 20240430 2165 29.56 20241209 1.63 Y 013310 500 194 억 1655189 N N 13487 N 00 N
10 20250404 160253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2935 85 2 2.98 1659834368 579795 141.61 2825 2935 2775 3705 1995 2850 2862.73 4.17 0 37431 2933 2891 2853 2811 2773 2872 2792 194 855 500 2050 5 1 38806582 1139 6.11 0.34 12 1.49 480.00 8547.00 4185 20240325 -29.87 2165 20241209 35.57 3395 -13.55 20250325 2400 22.29 20250102 4070 -27.89 20240430 2165 35.57 20241209 1.55 Y 013310 500 194 억 1617758 N N 13487 N 00 N
11 20250404 150254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2900 50 2 1.75 1538327498 538177 131.45 2825 2920 2775 3705 1995 2850 2858.40 4.17 0 40654 2933 2891 2853 2811 2773 2872 2792 194 855 500 2050 5 1 38806582 1125 6.04 0.34 12 1.39 480.00 8547.00 4185 20240325 -30.70 2165 20241209 33.95 3395 -14.58 20250325 2400 20.83 20250102 4070 -28.75 20240430 2165 33.95 20241209 1.55 Y 013310 500 194 억 1617758 N N 3516 N 00 N
12 20250404 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2895 45 2 1.58 1293662753 453407 110.74 2825 2920 2775 3705 1995 2850 2853.20 4.17 0 8366 2933 2891 2853 2811 2773 2872 2792 194 855 500 2050 5 1 38806582 1123 6.03 0.34 12 1.17 480.00 8547.00 4185 20240325 -30.82 2165 20241209 33.72 3395 -14.73 20250325 2400 20.62 20250102 4070 -28.87 20240430 2165 33.72 20241209 1.55 Y 013310 500 194 억 1617758 N N 3516 N 00 N