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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2840,-30,5,-1.05,558468550,198073,65.74,2830,2875,2770,3730,2010,2870,2819.51,4.14,0,-11212,2946,2907,2841,2802,2736,2927,2822,194,860,500,2060,5,1,38806582,1102,5.92,0.33,12,0.51,480.00,8547.00,4070,20240430,-30.22,2165,20241209,31.18,3395,-16.35,20250325,2400,18.33,20250102,4070,-30.22,20240430,2165,31.18,20241209,1.70,Y,013310,500,194 억,,1605884,N,N,21504,N,00,N
20250411,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2830,-40,5,-1.39,523211575,185639,61.61,2830,2875,2770,3730,2010,2870,2818.44,4.14,0,-9695,2946,2907,2841,2802,2736,2927,2822,194,860,500,2060,5,1,38806582,1098,5.90,0.33,12,0.48,480.00,8547.00,4070,20240430,-30.47,2165,20241209,30.72,3395,-16.64,20250325,2400,17.92,20250102,4070,-30.47,20240430,2165,30.72,20241209,1.70,Y,013310,500,194 억,,1605884,N,N,442,N,00,N
20250411,140300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-35,5,-1.22,490200605,173980,57.74,2830,2875,2770,3730,2010,2870,2817.57,4.14,0,-14045,2946,2907,2841,2802,2736,2927,2822,194,860,500,2060,5,1,38806582,1100,5.91,0.33,12,0.45,480.00,8547.00,4070,20240430,-30.34,2165,20241209,30.95,3395,-16.49,20250325,2400,18.12,20250102,4070,-30.34,20240430,2165,30.95,20241209,1.70,Y,013310,500,194 억,,1605884,N,N,442,N,00,N
20250411,130300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2825,-45,5,-1.57,427951190,152002,50.45,2830,2875,2770,3730,2010,2870,2815.43,4.14,0,-10464,2946,2907,2841,2802,2736,2927,2822,194,860,500,2060,5,1,38806582,1096,5.89,0.33,12,0.39,480.00,8547.00,4070,20240430,-30.59,2165,20241209,30.48,3395,-16.79,20250325,2400,17.71,20250102,4070,-30.59,20240430,2165,30.48,20241209,1.70,Y,013310,500,194 억,,1605884,N,N,442,N,00,N
20250411,120300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2810,-60,5,-2.09,369229095,131170,43.53,2830,2875,2770,3730,2010,2870,2814.89,4.14,0,-16826,2946,2907,2841,2802,2736,2927,2822,194,860,500,2060,5,1,38806582,1090,5.85,0.33,12,0.34,480.00,8547.00,4070,20240430,-30.96,2165,20241209,29.79,3395,-17.23,20250325,2400,17.08,20250102,4070,-30.96,20240430,2165,29.79,20241209,1.70,Y,013310,500,194 억,,1605884,N,N,442,N,00,N
20250411,110258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,-70,5,-2.44,332189312,117934,39.14,2830,2875,2770,3730,2010,2870,2816.74,4.14,0,-20426,2946,2907,2841,2802,2736,2927,2822,194,860,500,2060,5,1,38806582,1087,5.83,0.33,12,0.30,480.00,8547.00,4070,20240430,-31.20,2165,20241209,29.33,3395,-17.53,20250325,2400,16.67,20250102,4070,-31.20,20240430,2165,29.33,20241209,1.70,Y,013310,500,194 억,,1605884,N,N,442,N,00,N
20250411,100300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2795,-75,5,-2.61,285402322,101216,33.59,2830,2875,2770,3730,2010,2870,2819.74,4.14,0,-17879,2946,2907,2841,2802,2736,2927,2822,194,860,500,2060,5,1,38806582,1085,5.82,0.33,12,0.26,480.00,8547.00,4070,20240430,-31.33,2165,20241209,29.10,3395,-17.67,20250325,2400,16.46,20250102,4070,-31.33,20240430,2165,29.10,20241209,1.70,Y,013310,500,194 억,,1605884,N,N,442,N,00,N
20250411,090301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2805,-65,5,-2.26,28953425,10275,3.41,2830,2835,2800,3730,2010,2870,2817.85,4.14,0,1280,2946,2907,2841,2802,2736,2927,2822,194,860,500,2060,5,1,38806582,1089,5.84,0.33,12,0.03,480.00,8547.00,4070,20240430,-31.08,2165,20241209,29.56,3395,-17.38,20250325,2400,16.88,20250102,4070,-31.08,20240430,2165,29.56,20241209,1.70,Y,013310,500,194 억,,1605884,N,N,442,N,00,N
20250410,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2870,195,2,7.29,848885000,300312,70.93,2810,2880,2775,3475,1875,2675,2826.63,3.99,0,58868,2895,2785,2725,2615,2555,2755,2585,194,800,500,1920,5,1,38806582,1114,5.98,0.34,12,0.77,480.00,8547.00,4070,20240430,-29.48,2165,20241209,32.56,3395,-15.46,20250325,2400,19.58,20250102,4070,-29.48,20240430,2165,32.56,20241209,1.76,Y,013310,500,194 억,,1547061,N,N,442,N,00,N
20250410,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2870,195,2,7.29,823506797,291460,68.84,2810,2880,2775,3475,1875,2675,2825.45,3.99,0,56628,2895,2785,2725,2615,2555,2755,2585,194,800,500,1920,5,1,38806582,1114,5.98,0.34,12,0.75,480.00,8547.00,4070,20240430,-29.48,2165,20241209,32.56,3395,-15.46,20250325,2400,19.58,20250102,4070,-29.48,20240430,2165,32.56,20241209,1.76,Y,013310,500,194 억,,1547061,N,N,15978,N,00,N
20250410,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2865,190,2,7.10,722760600,256284,60.53,2810,2875,2775,3475,1875,2675,2820.15,3.99,0,55670,2895,2785,2725,2615,2555,2755,2585,194,800,500,1920,5,1,38806582,1112,5.97,0.34,12,0.66,480.00,8547.00,4070,20240430,-29.61,2165,20241209,32.33,3395,-15.61,20250325,2400,19.38,20250102,4070,-29.61,20240430,2165,32.33,20241209,1.76,Y,013310,500,194 억,,1547061,N,N,15978,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 20250411 160257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2840 -30 5 -1.05 558468550 198073 65.74 2830 2875 2770 3730 2010 2870 2819.51 4.14 0 -11212 2946 2907 2841 2802 2736 2927 2822 194 860 500 2060 5 1 38806582 1102 5.92 0.33 12 0.51 480.00 8547.00 4070 20240430 -30.22 2165 20241209 31.18 3395 -16.35 20250325 2400 18.33 20250102 4070 -30.22 20240430 2165 31.18 20241209 1.70 Y 013310 500 194 억 1605884 N N 21504 N 00 N
3 20250411 150259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2830 -40 5 -1.39 523211575 185639 61.61 2830 2875 2770 3730 2010 2870 2818.44 4.14 0 -9695 2946 2907 2841 2802 2736 2927 2822 194 860 500 2060 5 1 38806582 1098 5.90 0.33 12 0.48 480.00 8547.00 4070 20240430 -30.47 2165 20241209 30.72 3395 -16.64 20250325 2400 17.92 20250102 4070 -30.47 20240430 2165 30.72 20241209 1.70 Y 013310 500 194 억 1605884 N N 442 N 00 N
4 20250411 140300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 -35 5 -1.22 490200605 173980 57.74 2830 2875 2770 3730 2010 2870 2817.57 4.14 0 -14045 2946 2907 2841 2802 2736 2927 2822 194 860 500 2060 5 1 38806582 1100 5.91 0.33 12 0.45 480.00 8547.00 4070 20240430 -30.34 2165 20241209 30.95 3395 -16.49 20250325 2400 18.12 20250102 4070 -30.34 20240430 2165 30.95 20241209 1.70 Y 013310 500 194 억 1605884 N N 442 N 00 N
5 20250411 130300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2825 -45 5 -1.57 427951190 152002 50.45 2830 2875 2770 3730 2010 2870 2815.43 4.14 0 -10464 2946 2907 2841 2802 2736 2927 2822 194 860 500 2060 5 1 38806582 1096 5.89 0.33 12 0.39 480.00 8547.00 4070 20240430 -30.59 2165 20241209 30.48 3395 -16.79 20250325 2400 17.71 20250102 4070 -30.59 20240430 2165 30.48 20241209 1.70 Y 013310 500 194 억 1605884 N N 442 N 00 N
6 20250411 120300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2810 -60 5 -2.09 369229095 131170 43.53 2830 2875 2770 3730 2010 2870 2814.89 4.14 0 -16826 2946 2907 2841 2802 2736 2927 2822 194 860 500 2060 5 1 38806582 1090 5.85 0.33 12 0.34 480.00 8547.00 4070 20240430 -30.96 2165 20241209 29.79 3395 -17.23 20250325 2400 17.08 20250102 4070 -30.96 20240430 2165 29.79 20241209 1.70 Y 013310 500 194 억 1605884 N N 442 N 00 N
7 20250411 110258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2800 -70 5 -2.44 332189312 117934 39.14 2830 2875 2770 3730 2010 2870 2816.74 4.14 0 -20426 2946 2907 2841 2802 2736 2927 2822 194 860 500 2060 5 1 38806582 1087 5.83 0.33 12 0.30 480.00 8547.00 4070 20240430 -31.20 2165 20241209 29.33 3395 -17.53 20250325 2400 16.67 20250102 4070 -31.20 20240430 2165 29.33 20241209 1.70 Y 013310 500 194 억 1605884 N N 442 N 00 N
8 20250411 100300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2795 -75 5 -2.61 285402322 101216 33.59 2830 2875 2770 3730 2010 2870 2819.74 4.14 0 -17879 2946 2907 2841 2802 2736 2927 2822 194 860 500 2060 5 1 38806582 1085 5.82 0.33 12 0.26 480.00 8547.00 4070 20240430 -31.33 2165 20241209 29.10 3395 -17.67 20250325 2400 16.46 20250102 4070 -31.33 20240430 2165 29.10 20241209 1.70 Y 013310 500 194 억 1605884 N N 442 N 00 N
9 20250411 090301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2805 -65 5 -2.26 28953425 10275 3.41 2830 2835 2800 3730 2010 2870 2817.85 4.14 0 1280 2946 2907 2841 2802 2736 2927 2822 194 860 500 2060 5 1 38806582 1089 5.84 0.33 12 0.03 480.00 8547.00 4070 20240430 -31.08 2165 20241209 29.56 3395 -17.38 20250325 2400 16.88 20250102 4070 -31.08 20240430 2165 29.56 20241209 1.70 Y 013310 500 194 억 1605884 N N 442 N 00 N
10 20250410 160258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2870 195 2 7.29 848885000 300312 70.93 2810 2880 2775 3475 1875 2675 2826.63 3.99 0 58868 2895 2785 2725 2615 2555 2755 2585 194 800 500 1920 5 1 38806582 1114 5.98 0.34 12 0.77 480.00 8547.00 4070 20240430 -29.48 2165 20241209 32.56 3395 -15.46 20250325 2400 19.58 20250102 4070 -29.48 20240430 2165 32.56 20241209 1.76 Y 013310 500 194 억 1547061 N N 442 N 00 N
11 20250410 150258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2870 195 2 7.29 823506797 291460 68.84 2810 2880 2775 3475 1875 2675 2825.45 3.99 0 56628 2895 2785 2725 2615 2555 2755 2585 194 800 500 1920 5 1 38806582 1114 5.98 0.34 12 0.75 480.00 8547.00 4070 20240430 -29.48 2165 20241209 32.56 3395 -15.46 20250325 2400 19.58 20250102 4070 -29.48 20240430 2165 32.56 20241209 1.76 Y 013310 500 194 억 1547061 N N 15978 N 00 N
12 20250410 140258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2865 190 2 7.10 722760600 256284 60.53 2810 2875 2775 3475 1875 2675 2820.15 3.99 0 55670 2895 2785 2725 2615 2555 2755 2585 194 800 500 1920 5 1 38806582 1112 5.97 0.34 12 0.66 480.00 8547.00 4070 20240430 -29.61 2165 20241209 32.33 3395 -15.61 20250325 2400 19.38 20250102 4070 -29.61 20240430 2165 32.33 20241209 1.76 Y 013310 500 194 억 1547061 N N 15978 N 00 N