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
333430/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
20250407,161041,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-400,5,-10.08,1187825110,326243,165.79,3875,3880,3570,5160,2780,3970,3641.14,3.15,0,9053,4190,4080,3960,3850,3730,4135,3905,31,1190,100,2620,5,1,30726747,1097,62.63,2.88,12,1.06,57.00,1240.00,5620,20250114,-36.48,2720,20241101,31.25,5620,-36.48,20250114,3570,0.00,20250407,5620,-36.48,20250114,2720,31.25,20241101,3.27,Y,333430,100,30 억,,967561,N,N,4607,N,00,N
20250407,151047,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,-380,5,-9.57,1118022390,306740,155.88,3875,3880,3580,5160,2780,3970,3644.84,3.15,0,8416,4190,4080,3960,3850,3730,4135,3905,31,1190,100,2620,5,1,30726747,1103,62.98,2.90,12,1.00,57.00,1240.00,5620,20250114,-36.12,2720,20241101,31.99,5620,-36.12,20250114,3580,0.28,20250407,5620,-36.12,20250114,2720,31.99,20241101,3.27,Y,333430,100,30 억,,967561,N,N,5141,N,00,N
20250407,141045,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,-360,5,-9.07,901933565,246730,125.39,3875,3880,3585,5160,2780,3970,3655.54,3.15,0,8222,4190,4080,3960,3850,3730,4135,3905,31,1190,100,2620,5,1,30726747,1109,63.33,2.91,12,0.80,57.00,1240.00,5620,20250114,-35.77,2720,20241101,32.72,5620,-35.77,20250114,3585,0.70,20250407,5620,-35.77,20250114,2720,32.72,20241101,3.27,Y,333430,100,30 억,,967561,N,N,5141,N,00,N
20250407,131043,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3640,-330,5,-8.31,788265780,215259,109.39,3875,3880,3585,5160,2780,3970,3661.93,3.15,0,-4833,4190,4080,3960,3850,3730,4135,3905,31,1190,100,2620,5,1,30726747,1118,63.86,2.94,12,0.70,57.00,1240.00,5620,20250114,-35.23,2720,20241101,33.82,5620,-35.23,20250114,3585,1.53,20250407,5620,-35.23,20250114,2720,33.82,20241101,3.27,Y,333430,100,30 억,,967561,N,N,5141,N,00,N
20250407,121039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-300,5,-7.56,680633975,185673,94.36,3875,3880,3585,5160,2780,3970,3665.75,3.15,0,-10392,4190,4080,3960,3850,3730,4135,3905,31,1190,100,2620,5,1,30726747,1128,64.39,2.96,12,0.60,57.00,1240.00,5620,20250114,-34.70,2720,20241101,34.93,5620,-34.70,20250114,3585,2.37,20250407,5620,-34.70,20250114,2720,34.93,20241101,3.27,Y,333430,100,30 억,,967561,N,N,5141,N,00,N
20250407,111043,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,-265,5,-6.68,586616315,159955,81.29,3875,3880,3585,5160,2780,3970,3667.36,3.15,0,-8958,4190,4080,3960,3850,3730,4135,3905,31,1190,100,2620,5,1,30726747,1138,65.00,2.99,12,0.52,57.00,1240.00,5620,20250114,-34.07,2720,20241101,36.21,5620,-34.07,20250114,3585,3.35,20250407,5620,-34.07,20250114,2720,36.21,20241101,3.27,Y,333430,100,30 억,,967561,N,N,5141,N,00,N
20250407,101044,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3635,-335,5,-8.44,485374510,132430,67.30,3875,3880,3585,5160,2780,3970,3665.12,3.15,0,-8795,4190,4080,3960,3850,3730,4135,3905,31,1190,100,2620,5,1,30726747,1117,63.77,2.93,12,0.43,57.00,1240.00,5620,20250114,-35.32,2720,20241101,33.64,5620,-35.32,20250114,3585,1.39,20250407,5620,-35.32,20250114,2720,33.64,20241101,3.27,Y,333430,100,30 억,,967561,N,N,5141,N,00,N
20250407,091045,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3695,-275,5,-6.93,106596005,28365,14.41,3875,3880,3685,5160,2780,3970,3757.94,3.15,0,-11212,4190,4080,3960,3850,3730,4135,3905,31,1190,100,2620,5,1,30726747,1135,64.82,2.98,12,0.09,57.00,1240.00,5620,20250114,-34.25,2720,20241101,35.85,5620,-34.25,20250114,3685,0.27,20250407,5620,-34.25,20250114,2720,35.85,20241101,3.27,Y,333430,100,30 억,,967561,N,N,5141,N,00,N
20250404,161040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3970,30,2,0.76,770094610,195030,102.47,3885,4070,3840,5120,2760,3940,3948.59,3.14,0,3832,4030,3985,3920,3875,3810,4007,3897,31,1180,100,2600,5,1,30726747,1220,69.65,3.20,12,0.63,57.00,1240.00,5620,20250114,-29.36,2720,20241101,45.96,5620,-29.36,20250114,3840,3.39,20250404,5620,-29.36,20250114,2720,45.96,20241101,3.28,Y,333430,100,30 억,,964366,N,N,5141,N,00,N
20250404,151050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3970,30,2,0.76,745144730,188738,99.16,3885,4070,3840,5120,2760,3940,3948.04,3.14,0,1794,4030,3985,3920,3875,3810,4007,3897,31,1180,100,2600,5,1,30726747,1220,69.65,3.20,12,0.61,57.00,1240.00,5620,20250114,-29.36,2720,20241101,45.96,5620,-29.36,20250114,3840,3.39,20250404,5620,-29.36,20250114,2720,45.96,20241101,3.28,Y,333430,100,30 억,,964366,N,N,10189,N,00,N
20250404,141053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3890,-50,5,-1.27,676842845,171325,90.01,3885,4070,3840,5120,2760,3940,3950.64,3.14,0,-2491,4030,3985,3920,3875,3810,4007,3897,31,1180,100,2600,5,1,30726747,1195,68.25,3.14,12,0.56,57.00,1240.00,5620,20250114,-30.78,2720,20241101,43.01,5620,-30.78,20250114,3840,1.30,20250404,5620,-30.78,20250114,2720,43.01,20241101,3.28,Y,333430,100,30 억,,964366,N,N,10189,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 161041 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -400 5 -10.08 1187825110 326243 165.79 3875 3880 3570 5160 2780 3970 3641.14 3.15 0 9053 4190 4080 3960 3850 3730 4135 3905 31 1190 100 2620 5 1 30726747 1097 62.63 2.88 12 1.06 57.00 1240.00 5620 20250114 -36.48 2720 20241101 31.25 5620 -36.48 20250114 3570 0.00 20250407 5620 -36.48 20250114 2720 31.25 20241101 3.27 Y 333430 100 30 억 967561 N N 4607 N 00 N
3 20250407 151047 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3590 -380 5 -9.57 1118022390 306740 155.88 3875 3880 3580 5160 2780 3970 3644.84 3.15 0 8416 4190 4080 3960 3850 3730 4135 3905 31 1190 100 2620 5 1 30726747 1103 62.98 2.90 12 1.00 57.00 1240.00 5620 20250114 -36.12 2720 20241101 31.99 5620 -36.12 20250114 3580 0.28 20250407 5620 -36.12 20250114 2720 31.99 20241101 3.27 Y 333430 100 30 억 967561 N N 5141 N 00 N
4 20250407 141045 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 -360 5 -9.07 901933565 246730 125.39 3875 3880 3585 5160 2780 3970 3655.54 3.15 0 8222 4190 4080 3960 3850 3730 4135 3905 31 1190 100 2620 5 1 30726747 1109 63.33 2.91 12 0.80 57.00 1240.00 5620 20250114 -35.77 2720 20241101 32.72 5620 -35.77 20250114 3585 0.70 20250407 5620 -35.77 20250114 2720 32.72 20241101 3.27 Y 333430 100 30 억 967561 N N 5141 N 00 N
5 20250407 131043 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3640 -330 5 -8.31 788265780 215259 109.39 3875 3880 3585 5160 2780 3970 3661.93 3.15 0 -4833 4190 4080 3960 3850 3730 4135 3905 31 1190 100 2620 5 1 30726747 1118 63.86 2.94 12 0.70 57.00 1240.00 5620 20250114 -35.23 2720 20241101 33.82 5620 -35.23 20250114 3585 1.53 20250407 5620 -35.23 20250114 2720 33.82 20241101 3.27 Y 333430 100 30 억 967561 N N 5141 N 00 N
6 20250407 121039 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3670 -300 5 -7.56 680633975 185673 94.36 3875 3880 3585 5160 2780 3970 3665.75 3.15 0 -10392 4190 4080 3960 3850 3730 4135 3905 31 1190 100 2620 5 1 30726747 1128 64.39 2.96 12 0.60 57.00 1240.00 5620 20250114 -34.70 2720 20241101 34.93 5620 -34.70 20250114 3585 2.37 20250407 5620 -34.70 20250114 2720 34.93 20241101 3.27 Y 333430 100 30 억 967561 N N 5141 N 00 N
7 20250407 111043 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3705 -265 5 -6.68 586616315 159955 81.29 3875 3880 3585 5160 2780 3970 3667.36 3.15 0 -8958 4190 4080 3960 3850 3730 4135 3905 31 1190 100 2620 5 1 30726747 1138 65.00 2.99 12 0.52 57.00 1240.00 5620 20250114 -34.07 2720 20241101 36.21 5620 -34.07 20250114 3585 3.35 20250407 5620 -34.07 20250114 2720 36.21 20241101 3.27 Y 333430 100 30 억 967561 N N 5141 N 00 N
8 20250407 101044 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3635 -335 5 -8.44 485374510 132430 67.30 3875 3880 3585 5160 2780 3970 3665.12 3.15 0 -8795 4190 4080 3960 3850 3730 4135 3905 31 1190 100 2620 5 1 30726747 1117 63.77 2.93 12 0.43 57.00 1240.00 5620 20250114 -35.32 2720 20241101 33.64 5620 -35.32 20250114 3585 1.39 20250407 5620 -35.32 20250114 2720 33.64 20241101 3.27 Y 333430 100 30 억 967561 N N 5141 N 00 N
9 20250407 091045 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3695 -275 5 -6.93 106596005 28365 14.41 3875 3880 3685 5160 2780 3970 3757.94 3.15 0 -11212 4190 4080 3960 3850 3730 4135 3905 31 1190 100 2620 5 1 30726747 1135 64.82 2.98 12 0.09 57.00 1240.00 5620 20250114 -34.25 2720 20241101 35.85 5620 -34.25 20250114 3685 0.27 20250407 5620 -34.25 20250114 2720 35.85 20241101 3.27 Y 333430 100 30 억 967561 N N 5141 N 00 N
10 20250404 161040 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3970 30 2 0.76 770094610 195030 102.47 3885 4070 3840 5120 2760 3940 3948.59 3.14 0 3832 4030 3985 3920 3875 3810 4007 3897 31 1180 100 2600 5 1 30726747 1220 69.65 3.20 12 0.63 57.00 1240.00 5620 20250114 -29.36 2720 20241101 45.96 5620 -29.36 20250114 3840 3.39 20250404 5620 -29.36 20250114 2720 45.96 20241101 3.28 Y 333430 100 30 억 964366 N N 5141 N 00 N
11 20250404 151050 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3970 30 2 0.76 745144730 188738 99.16 3885 4070 3840 5120 2760 3940 3948.04 3.14 0 1794 4030 3985 3920 3875 3810 4007 3897 31 1180 100 2600 5 1 30726747 1220 69.65 3.20 12 0.61 57.00 1240.00 5620 20250114 -29.36 2720 20241101 45.96 5620 -29.36 20250114 3840 3.39 20250404 5620 -29.36 20250114 2720 45.96 20241101 3.28 Y 333430 100 30 억 964366 N N 10189 N 00 N
12 20250404 141053 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3890 -50 5 -1.27 676842845 171325 90.01 3885 4070 3840 5120 2760 3940 3950.64 3.14 0 -2491 4030 3985 3920 3875 3810 4007 3897 31 1180 100 2600 5 1 30726747 1195 68.25 3.14 12 0.56 57.00 1240.00 5620 20250114 -30.78 2720 20241101 43.01 5620 -30.78 20250114 3840 1.30 20250404 5620 -30.78 20250114 2720 43.01 20241101 3.28 Y 333430 100 30 억 964366 N N 10189 N 00 N