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
013720/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
20250411,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,705,33,2,4.91,66326010,96915,117.05,681,705,666,873,471,672,684.37,1.72,0,7953,700,685,675,660,650,681,656,511,201,1000,470,1,1,51128143,360,-2.17,0.55,12,0.19,-325.00,1276.00,1828,20240503,-61.43,630,20250304,11.90,925,-23.78,20250124,630,11.90,20250304,1828,-61.43,20240503,630,11.90,20250304,0.10,Y,013720,1000,511 억,,877112,N,N,9010,N,00,N
20250411,150301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,695,23,2,3.42,49859137,73313,88.55,681,695,666,873,471,672,680.09,1.72,0,335,700,685,675,660,650,681,656,511,201,1000,470,1,1,51128143,355,-2.14,0.54,12,0.14,-325.00,1276.00,1828,20240503,-61.98,630,20250304,10.32,925,-24.86,20250124,630,10.32,20250304,1828,-61.98,20240503,630,10.32,20250304,0.10,Y,013720,1000,511 억,,877112,N,N,160,N,00,N
20250411,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,691,19,2,2.83,43964360,64792,78.25,681,693,666,873,471,672,678.55,1.72,0,-3893,700,685,675,660,650,681,656,511,201,1000,470,1,1,51128143,353,-2.13,0.54,12,0.13,-325.00,1276.00,1828,20240503,-62.20,630,20250304,9.68,925,-25.30,20250124,630,9.68,20250304,1828,-62.20,20240503,630,9.68,20250304,0.10,Y,013720,1000,511 억,,877112,N,N,160,N,00,N
20250411,130301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,689,17,2,2.53,36492003,53943,65.15,681,693,666,873,471,672,676.49,1.72,0,-7708,700,685,675,660,650,681,656,511,201,1000,470,1,1,51128143,352,-2.12,0.54,12,0.11,-325.00,1276.00,1828,20240503,-62.31,630,20250304,9.37,925,-25.51,20250124,630,9.37,20250304,1828,-62.31,20240503,630,9.37,20250304,0.10,Y,013720,1000,511 억,,877112,N,N,160,N,00,N
20250411,120301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,683,11,2,1.64,33090194,48992,59.17,681,693,666,873,471,672,675.42,1.72,0,-6974,700,685,675,660,650,681,656,511,201,1000,470,1,1,51128143,349,-2.10,0.54,12,0.10,-325.00,1276.00,1828,20240503,-62.64,630,20250304,8.41,925,-26.16,20250124,630,8.41,20250304,1828,-62.64,20240503,630,8.41,20250304,0.10,Y,013720,1000,511 억,,877112,N,N,160,N,00,N
20250411,110300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,683,11,2,1.64,30497534,45184,54.57,681,693,666,873,471,672,674.96,1.72,0,-7446,700,685,675,660,650,681,656,511,201,1000,470,1,1,51128143,349,-2.10,0.54,12,0.09,-325.00,1276.00,1828,20240503,-62.64,630,20250304,8.41,925,-26.16,20250124,630,8.41,20250304,1828,-62.64,20240503,630,8.41,20250304,0.10,Y,013720,1000,511 억,,877112,N,N,160,N,00,N
20250411,100302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,672,0,3,0.00,16454348,24533,29.63,681,681,666,873,471,672,670.70,1.72,0,-5532,700,685,675,660,650,681,656,511,201,1000,470,1,1,51128143,344,-2.07,0.53,12,0.05,-325.00,1276.00,1828,20240503,-63.24,630,20250304,6.67,925,-27.35,20250124,630,6.67,20250304,1828,-63.24,20240503,630,6.67,20250304,0.10,Y,013720,1000,511 억,,877112,N,N,160,N,00,N
20250411,090303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,675,3,2,0.45,7565403,11235,13.57,681,681,672,873,471,672,673.38,1.72,0,-3160,700,685,675,660,650,681,656,511,201,1000,470,1,1,51128143,345,-2.08,0.53,12,0.02,-325.00,1276.00,1828,20240503,-63.07,630,20250304,7.14,925,-27.03,20250124,630,7.14,20250304,1828,-63.07,20240503,630,7.14,20250304,0.10,Y,013720,1000,511 억,,877112,N,N,160,N,00,N
20250410,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,672,13,2,1.97,55417193,82624,78.77,690,690,665,856,462,659,670.72,1.65,0,3980,703,680,668,645,633,675,640,511,197,1000,460,1,1,51128143,344,-2.07,0.53,12,0.16,-325.00,1276.00,1828,20240503,-63.24,630,20250304,6.67,925,-27.35,20250124,630,6.67,20250304,1828,-63.24,20240503,630,6.67,20250304,0.11,Y,013720,1000,511 억,,844903,N,N,160,N,00,N
20250410,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,669,10,2,1.52,46074514,68680,65.48,690,690,665,856,462,659,670.86,1.65,0,2581,703,680,668,645,633,675,640,511,197,1000,460,1,1,51128143,342,-2.06,0.52,12,0.13,-325.00,1276.00,1828,20240503,-63.40,630,20250304,6.19,925,-27.68,20250124,630,6.19,20250304,1828,-63.40,20240503,630,6.19,20250304,0.11,Y,013720,1000,511 억,,844903,N,N,0,N,00,N
20250410,140300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,668,9,2,1.37,39034258,58120,55.41,690,690,665,856,462,659,671.61,1.65,0,1723,703,680,668,645,633,675,640,511,197,1000,460,1,1,51128143,342,-2.06,0.52,12,0.11,-325.00,1276.00,1828,20240503,-63.46,630,20250304,6.03,925,-27.78,20250124,630,6.03,20250304,1828,-63.46,20240503,630,6.03,20250304,0.11,Y,013720,1000,511 억,,844903,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 20250411 160259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 705 33 2 4.91 66326010 96915 117.05 681 705 666 873 471 672 684.37 1.72 0 7953 700 685 675 660 650 681 656 511 201 1000 470 1 1 51128143 360 -2.17 0.55 12 0.19 -325.00 1276.00 1828 20240503 -61.43 630 20250304 11.90 925 -23.78 20250124 630 11.90 20250304 1828 -61.43 20240503 630 11.90 20250304 0.10 Y 013720 1000 511 억 877112 N N 9010 N 00 N
3 20250411 150301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 695 23 2 3.42 49859137 73313 88.55 681 695 666 873 471 672 680.09 1.72 0 335 700 685 675 660 650 681 656 511 201 1000 470 1 1 51128143 355 -2.14 0.54 12 0.14 -325.00 1276.00 1828 20240503 -61.98 630 20250304 10.32 925 -24.86 20250124 630 10.32 20250304 1828 -61.98 20240503 630 10.32 20250304 0.10 Y 013720 1000 511 억 877112 N N 160 N 00 N
4 20250411 140301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 691 19 2 2.83 43964360 64792 78.25 681 693 666 873 471 672 678.55 1.72 0 -3893 700 685 675 660 650 681 656 511 201 1000 470 1 1 51128143 353 -2.13 0.54 12 0.13 -325.00 1276.00 1828 20240503 -62.20 630 20250304 9.68 925 -25.30 20250124 630 9.68 20250304 1828 -62.20 20240503 630 9.68 20250304 0.10 Y 013720 1000 511 억 877112 N N 160 N 00 N
5 20250411 130301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 689 17 2 2.53 36492003 53943 65.15 681 693 666 873 471 672 676.49 1.72 0 -7708 700 685 675 660 650 681 656 511 201 1000 470 1 1 51128143 352 -2.12 0.54 12 0.11 -325.00 1276.00 1828 20240503 -62.31 630 20250304 9.37 925 -25.51 20250124 630 9.37 20250304 1828 -62.31 20240503 630 9.37 20250304 0.10 Y 013720 1000 511 억 877112 N N 160 N 00 N
6 20250411 120301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 683 11 2 1.64 33090194 48992 59.17 681 693 666 873 471 672 675.42 1.72 0 -6974 700 685 675 660 650 681 656 511 201 1000 470 1 1 51128143 349 -2.10 0.54 12 0.10 -325.00 1276.00 1828 20240503 -62.64 630 20250304 8.41 925 -26.16 20250124 630 8.41 20250304 1828 -62.64 20240503 630 8.41 20250304 0.10 Y 013720 1000 511 억 877112 N N 160 N 00 N
7 20250411 110300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 683 11 2 1.64 30497534 45184 54.57 681 693 666 873 471 672 674.96 1.72 0 -7446 700 685 675 660 650 681 656 511 201 1000 470 1 1 51128143 349 -2.10 0.54 12 0.09 -325.00 1276.00 1828 20240503 -62.64 630 20250304 8.41 925 -26.16 20250124 630 8.41 20250304 1828 -62.64 20240503 630 8.41 20250304 0.10 Y 013720 1000 511 억 877112 N N 160 N 00 N
8 20250411 100302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 672 0 3 0.00 16454348 24533 29.63 681 681 666 873 471 672 670.70 1.72 0 -5532 700 685 675 660 650 681 656 511 201 1000 470 1 1 51128143 344 -2.07 0.53 12 0.05 -325.00 1276.00 1828 20240503 -63.24 630 20250304 6.67 925 -27.35 20250124 630 6.67 20250304 1828 -63.24 20240503 630 6.67 20250304 0.10 Y 013720 1000 511 억 877112 N N 160 N 00 N
9 20250411 090303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 675 3 2 0.45 7565403 11235 13.57 681 681 672 873 471 672 673.38 1.72 0 -3160 700 685 675 660 650 681 656 511 201 1000 470 1 1 51128143 345 -2.08 0.53 12 0.02 -325.00 1276.00 1828 20240503 -63.07 630 20250304 7.14 925 -27.03 20250124 630 7.14 20250304 1828 -63.07 20240503 630 7.14 20250304 0.10 Y 013720 1000 511 억 877112 N N 160 N 00 N
10 20250410 160259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 672 13 2 1.97 55417193 82624 78.77 690 690 665 856 462 659 670.72 1.65 0 3980 703 680 668 645 633 675 640 511 197 1000 460 1 1 51128143 344 -2.07 0.53 12 0.16 -325.00 1276.00 1828 20240503 -63.24 630 20250304 6.67 925 -27.35 20250124 630 6.67 20250304 1828 -63.24 20240503 630 6.67 20250304 0.11 Y 013720 1000 511 억 844903 N N 160 N 00 N
11 20250410 150300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 669 10 2 1.52 46074514 68680 65.48 690 690 665 856 462 659 670.86 1.65 0 2581 703 680 668 645 633 675 640 511 197 1000 460 1 1 51128143 342 -2.06 0.52 12 0.13 -325.00 1276.00 1828 20240503 -63.40 630 20250304 6.19 925 -27.68 20250124 630 6.19 20250304 1828 -63.40 20240503 630 6.19 20250304 0.11 Y 013720 1000 511 억 844903 N N 0 N 00 N
12 20250410 140300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 668 9 2 1.37 39034258 58120 55.41 690 690 665 856 462 659 671.61 1.65 0 1723 703 680 668 645 633 675 640 511 197 1000 460 1 1 51128143 342 -2.06 0.52 12 0.11 -325.00 1276.00 1828 20240503 -63.46 630 20250304 6.03 925 -27.78 20250124 630 6.03 20250304 1828 -63.46 20240503 630 6.03 20250304 0.11 Y 013720 1000 511 억 844903 N N 0 N 00 N