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
038110/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
20250407,160419,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-240,5,-9.38,1182561996,495095,113.16,2460,2490,2310,3325,1795,2560,2388.93,1.25,0,41285,2699,2629,2582,2512,2465,2606,2489,206,765,500,1840,5,1,41169370,955,6.78,0.42,12,1.20,342.00,5590.00,4770,20240326,-51.36,2120,20241209,9.43,2945,-21.22,20250213,2260,2.65,20250102,4745,-51.11,20240419,2120,9.43,20241209,1.53,Y,038110,500,205 억,,516464,N,N,7594,N,00,N
20250407,150423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,-180,5,-7.03,708106841,291942,66.73,2460,2490,2380,3325,1795,2560,2425.51,1.25,0,-55195,2699,2629,2582,2512,2465,2606,2489,206,765,500,1840,5,1,41169370,980,6.96,0.43,12,0.71,342.00,5590.00,4770,20240326,-50.10,2120,20241209,12.26,2945,-19.19,20250213,2260,5.31,20250102,4745,-49.84,20240419,2120,12.26,20241209,1.53,Y,038110,500,205 억,,516464,N,N,25046,N,00,N
20250407,140421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,-160,5,-6.25,640975858,263924,60.33,2460,2490,2390,3325,1795,2560,2428.64,1.25,0,-53123,2699,2629,2582,2512,2465,2606,2489,206,765,500,1840,5,1,41169370,988,7.02,0.43,12,0.64,342.00,5590.00,4770,20240326,-49.69,2120,20241209,13.21,2945,-18.51,20250213,2260,6.19,20250102,4745,-49.42,20240419,2120,13.21,20241209,1.53,Y,038110,500,205 억,,516464,N,N,25046,N,00,N
20250407,130420,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,-150,5,-5.86,567186578,233280,53.32,2460,2490,2390,3325,1795,2560,2431.36,1.25,0,-39445,2699,2629,2582,2512,2465,2606,2489,206,765,500,1840,5,1,41169370,992,7.05,0.43,12,0.57,342.00,5590.00,4770,20240326,-49.48,2120,20241209,13.68,2945,-18.17,20250213,2260,6.64,20250102,4745,-49.21,20240419,2120,13.68,20241209,1.53,Y,038110,500,205 억,,516464,N,N,25046,N,00,N
20250407,120420,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,-135,5,-5.27,499725370,205298,46.93,2460,2490,2390,3325,1795,2560,2434.15,1.25,0,-42423,2699,2629,2582,2512,2465,2606,2489,206,765,500,1840,5,1,41169370,998,7.09,0.43,12,0.50,342.00,5590.00,4770,20240326,-49.16,2120,20241209,14.39,2945,-17.66,20250213,2260,7.30,20250102,4745,-48.89,20240419,2120,14.39,20241209,1.53,Y,038110,500,205 억,,516464,N,N,25046,N,00,N
20250407,110421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-110,5,-4.30,432240015,177593,40.59,2460,2490,2390,3325,1795,2560,2433.88,1.25,0,-27732,2699,2629,2582,2512,2465,2606,2489,206,765,500,1840,5,1,41169370,1009,7.16,0.44,12,0.43,342.00,5590.00,4770,20240326,-48.64,2120,20241209,15.57,2945,-16.81,20250213,2260,8.41,20250102,4745,-48.37,20240419,2120,15.57,20241209,1.53,Y,038110,500,205 억,,516464,N,N,25046,N,00,N
20250407,100421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,-160,5,-6.25,374572810,153709,35.13,2460,2490,2390,3325,1795,2560,2436.90,1.25,0,-35167,2699,2629,2582,2512,2465,2606,2489,206,765,500,1840,5,1,41169370,988,7.02,0.43,12,0.37,342.00,5590.00,4770,20240326,-49.69,2120,20241209,13.21,2945,-18.51,20250213,2260,6.19,20250102,4745,-49.42,20240419,2120,13.21,20241209,1.53,Y,038110,500,205 억,,516464,N,N,25046,N,00,N
20250407,090421,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,-120,5,-4.69,129034335,52534,12.01,2460,2480,2440,3325,1795,2560,2456.21,1.25,0,-17405,2699,2629,2582,2512,2465,2606,2489,206,765,500,1840,5,1,41169370,1005,7.13,0.44,12,0.13,342.00,5590.00,4770,20240326,-48.85,2120,20241209,15.09,2945,-17.15,20250213,2260,7.96,20250102,4745,-48.58,20240419,2120,15.09,20241209,1.53,Y,038110,500,205 억,,516464,N,N,25046,N,00,N
20250404,160420,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2560,-40,5,-1.54,1132071425,436341,104.98,2605,2652,2535,3380,1820,2600,2594.45,1.28,0,-12117,2773,2686,2518,2431,2263,2730,2475,206,780,500,1870,5,1,41169370,1054,7.49,0.46,12,1.06,342.00,5590.00,4770,20240326,-46.33,2120,20241209,20.75,2945,-13.07,20250213,2260,13.27,20250102,4745,-46.05,20240419,2120,20.75,20241209,1.58,Y,038110,500,205 억,,525932,N,N,25046,N,00,N
20250404,150423,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,-25,5,-0.96,1076659040,414663,99.77,2605,2652,2535,3380,1820,2600,2596.46,1.28,0,-21711,2773,2686,2518,2431,2263,2730,2475,206,780,500,1870,5,1,41169370,1060,7.53,0.46,12,1.01,342.00,5590.00,4770,20240326,-46.02,2120,20241209,21.46,2945,-12.56,20250213,2260,13.94,20250102,4745,-45.73,20240419,2120,21.46,20241209,1.58,Y,038110,500,205 억,,525932,N,N,0,N,00,N
20250404,140424,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2540,-60,5,-2.31,1014670860,390363,93.92,2605,2652,2540,3380,1820,2600,2599.30,1.28,0,-17799,2773,2686,2518,2431,2263,2730,2475,206,780,500,1870,5,1,41169370,1046,7.43,0.45,12,0.95,342.00,5590.00,4770,20240326,-46.75,2120,20241209,19.81,2945,-13.75,20250213,2260,12.39,20250102,4745,-46.47,20240419,2120,19.81,20241209,1.58,Y,038110,500,205 억,,525932,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 20250407 160419 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 -240 5 -9.38 1182561996 495095 113.16 2460 2490 2310 3325 1795 2560 2388.93 1.25 0 41285 2699 2629 2582 2512 2465 2606 2489 206 765 500 1840 5 1 41169370 955 6.78 0.42 12 1.20 342.00 5590.00 4770 20240326 -51.36 2120 20241209 9.43 2945 -21.22 20250213 2260 2.65 20250102 4745 -51.11 20240419 2120 9.43 20241209 1.53 Y 038110 500 205 억 516464 N N 7594 N 00 N
3 20250407 150423 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2380 -180 5 -7.03 708106841 291942 66.73 2460 2490 2380 3325 1795 2560 2425.51 1.25 0 -55195 2699 2629 2582 2512 2465 2606 2489 206 765 500 1840 5 1 41169370 980 6.96 0.43 12 0.71 342.00 5590.00 4770 20240326 -50.10 2120 20241209 12.26 2945 -19.19 20250213 2260 5.31 20250102 4745 -49.84 20240419 2120 12.26 20241209 1.53 Y 038110 500 205 억 516464 N N 25046 N 00 N
4 20250407 140421 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2400 -160 5 -6.25 640975858 263924 60.33 2460 2490 2390 3325 1795 2560 2428.64 1.25 0 -53123 2699 2629 2582 2512 2465 2606 2489 206 765 500 1840 5 1 41169370 988 7.02 0.43 12 0.64 342.00 5590.00 4770 20240326 -49.69 2120 20241209 13.21 2945 -18.51 20250213 2260 6.19 20250102 4745 -49.42 20240419 2120 13.21 20241209 1.53 Y 038110 500 205 억 516464 N N 25046 N 00 N
5 20250407 130420 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2410 -150 5 -5.86 567186578 233280 53.32 2460 2490 2390 3325 1795 2560 2431.36 1.25 0 -39445 2699 2629 2582 2512 2465 2606 2489 206 765 500 1840 5 1 41169370 992 7.05 0.43 12 0.57 342.00 5590.00 4770 20240326 -49.48 2120 20241209 13.68 2945 -18.17 20250213 2260 6.64 20250102 4745 -49.21 20240419 2120 13.68 20241209 1.53 Y 038110 500 205 억 516464 N N 25046 N 00 N
6 20250407 120420 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2425 -135 5 -5.27 499725370 205298 46.93 2460 2490 2390 3325 1795 2560 2434.15 1.25 0 -42423 2699 2629 2582 2512 2465 2606 2489 206 765 500 1840 5 1 41169370 998 7.09 0.43 12 0.50 342.00 5590.00 4770 20240326 -49.16 2120 20241209 14.39 2945 -17.66 20250213 2260 7.30 20250102 4745 -48.89 20240419 2120 14.39 20241209 1.53 Y 038110 500 205 억 516464 N N 25046 N 00 N
7 20250407 110421 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -110 5 -4.30 432240015 177593 40.59 2460 2490 2390 3325 1795 2560 2433.88 1.25 0 -27732 2699 2629 2582 2512 2465 2606 2489 206 765 500 1840 5 1 41169370 1009 7.16 0.44 12 0.43 342.00 5590.00 4770 20240326 -48.64 2120 20241209 15.57 2945 -16.81 20250213 2260 8.41 20250102 4745 -48.37 20240419 2120 15.57 20241209 1.53 Y 038110 500 205 억 516464 N N 25046 N 00 N
8 20250407 100421 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2400 -160 5 -6.25 374572810 153709 35.13 2460 2490 2390 3325 1795 2560 2436.90 1.25 0 -35167 2699 2629 2582 2512 2465 2606 2489 206 765 500 1840 5 1 41169370 988 7.02 0.43 12 0.37 342.00 5590.00 4770 20240326 -49.69 2120 20241209 13.21 2945 -18.51 20250213 2260 6.19 20250102 4745 -49.42 20240419 2120 13.21 20241209 1.53 Y 038110 500 205 억 516464 N N 25046 N 00 N
9 20250407 090421 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2440 -120 5 -4.69 129034335 52534 12.01 2460 2480 2440 3325 1795 2560 2456.21 1.25 0 -17405 2699 2629 2582 2512 2465 2606 2489 206 765 500 1840 5 1 41169370 1005 7.13 0.44 12 0.13 342.00 5590.00 4770 20240326 -48.85 2120 20241209 15.09 2945 -17.15 20250213 2260 7.96 20250102 4745 -48.58 20240419 2120 15.09 20241209 1.53 Y 038110 500 205 억 516464 N N 25046 N 00 N
10 20250404 160420 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2560 -40 5 -1.54 1132071425 436341 104.98 2605 2652 2535 3380 1820 2600 2594.45 1.28 0 -12117 2773 2686 2518 2431 2263 2730 2475 206 780 500 1870 5 1 41169370 1054 7.49 0.46 12 1.06 342.00 5590.00 4770 20240326 -46.33 2120 20241209 20.75 2945 -13.07 20250213 2260 13.27 20250102 4745 -46.05 20240419 2120 20.75 20241209 1.58 Y 038110 500 205 억 525932 N N 25046 N 00 N
11 20250404 150423 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 -25 5 -0.96 1076659040 414663 99.77 2605 2652 2535 3380 1820 2600 2596.46 1.28 0 -21711 2773 2686 2518 2431 2263 2730 2475 206 780 500 1870 5 1 41169370 1060 7.53 0.46 12 1.01 342.00 5590.00 4770 20240326 -46.02 2120 20241209 21.46 2945 -12.56 20250213 2260 13.94 20250102 4745 -45.73 20240419 2120 21.46 20241209 1.58 Y 038110 500 205 억 525932 N N 0 N 00 N
12 20250404 140424 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2540 -60 5 -2.31 1014670860 390363 93.92 2605 2652 2540 3380 1820 2600 2599.30 1.28 0 -17799 2773 2686 2518 2431 2263 2730 2475 206 780 500 1870 5 1 41169370 1046 7.43 0.45 12 0.95 342.00 5590.00 4770 20240326 -46.75 2120 20241209 19.81 2945 -13.75 20250213 2260 12.39 20250102 4745 -46.47 20240419 2120 19.81 20241209 1.58 Y 038110 500 205 억 525932 N N 0 N 00 N