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
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
20250411,160427,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-20,5,-0.81,652018455,269185,10.42,2450,2465,2385,3215,1735,2475,2422.19,1.34,0,10770,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,1011,7.18,0.44,12,0.65,342.00,5590.00,4745,20240419,-48.26,2120,20241209,15.80,2945,-16.64,20250213,2260,8.63,20250102,4745,-48.26,20240419,2120,15.80,20241209,1.41,Y,038110,500,205 억,,553284,N,N,6622,N,00,N
20250411,150431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-30,5,-1.21,552555225,228504,8.85,2450,2465,2385,3215,1735,2475,2418.14,1.34,0,7399,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,1007,7.15,0.44,12,0.56,342.00,5590.00,4745,20240419,-48.47,2120,20241209,15.33,2945,-16.98,20250213,2260,8.19,20250102,4745,-48.47,20240419,2120,15.33,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,N,00,N
20250411,140430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-55,5,-2.22,459625740,190302,7.37,2450,2465,2385,3215,1735,2475,2415.24,1.34,0,-2270,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,996,7.08,0.43,12,0.46,342.00,5590.00,4745,20240419,-49.00,2120,20241209,14.15,2945,-17.83,20250213,2260,7.08,20250102,4745,-49.00,20240419,2120,14.15,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,N,00,N
20250411,130431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,-45,5,-1.82,424180735,175704,6.80,2450,2465,2385,3215,1735,2475,2414.18,1.34,0,-702,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,1000,7.11,0.43,12,0.43,342.00,5590.00,4745,20240419,-48.79,2120,20241209,14.62,2945,-17.49,20250213,2260,7.52,20250102,4745,-48.79,20240419,2120,14.62,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,N,00,N
20250411,120431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,-50,5,-2.02,362563870,150300,5.82,2450,2465,2385,3215,1735,2475,2412.27,1.34,0,-8546,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,998,7.09,0.43,12,0.37,342.00,5590.00,4745,20240419,-48.89,2120,20241209,14.39,2945,-17.66,20250213,2260,7.30,20250102,4745,-48.89,20240419,2120,14.39,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,N,00,N
20250411,110430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2425,-50,5,-2.02,319584935,132516,5.13,2450,2465,2385,3215,1735,2475,2411.67,1.34,0,-8708,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,998,7.09,0.43,12,0.32,342.00,5590.00,4745,20240419,-48.89,2120,20241209,14.39,2945,-17.66,20250213,2260,7.30,20250102,4745,-48.89,20240419,2120,14.39,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,N,00,N
20250411,100431,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,-70,5,-2.83,272189965,112852,4.37,2450,2465,2385,3215,1735,2475,2411.92,1.34,0,-5411,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,990,7.03,0.43,12,0.27,342.00,5590.00,4745,20240419,-49.32,2120,20241209,13.44,2945,-18.34,20250213,2260,6.42,20250102,4745,-49.32,20240419,2120,13.44,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,N,00,N
20250411,090434,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-15,5,-0.61,8457275,3452,0.13,2450,2465,2440,3215,1735,2475,2449.96,1.34,0,1046,2938,2706,2543,2311,2148,2822,2427,206,740,500,1780,5,1,41169370,1013,7.19,0.44,12,0.01,342.00,5590.00,4745,20240419,-48.16,2120,20241209,16.04,2945,-16.47,20250213,2260,8.85,20250102,4745,-48.16,20240419,2120,16.04,20241209,1.41,Y,038110,500,205 억,,553284,N,N,42440,N,00,N
20250410,160429,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,150,2,6.45,6651644617,2571865,1710.77,2445,2775,2380,3020,1630,2325,2586.36,1.45,0,-39623,2465,2395,2350,2280,2235,2372,2257,206,695,500,1670,5,1,41169370,1019,7.24,0.44,12,6.25,342.00,5590.00,4745,20240419,-47.84,2120,20241209,16.75,2945,-15.96,20250213,2260,9.51,20250102,4745,-47.84,20240419,2120,16.75,20241209,1.44,Y,038110,500,205 억,,597422,N,N,42440,N,00,N
20250410,150430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,160,2,6.88,6531598915,2523466,1678.57,2445,2775,2380,3020,1630,2325,2588.34,1.45,0,-56877,2465,2395,2350,2280,2235,2372,2257,206,695,500,1670,5,1,41169370,1023,7.27,0.44,12,6.13,342.00,5590.00,4745,20240419,-47.63,2120,20241209,17.22,2945,-15.62,20250213,2260,9.96,20250102,4745,-47.63,20240419,2120,17.22,20241209,1.44,Y,038110,500,205 억,,597422,N,N,3083,N,00,N
20250410,140430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2495,170,2,7.31,5965778041,2294794,1526.46,2445,2775,2380,3020,1630,2325,2599.70,1.45,0,-147945,2465,2395,2350,2280,2235,2372,2257,206,695,500,1670,5,1,41169370,1027,7.30,0.45,12,5.57,342.00,5590.00,4745,20240419,-47.42,2120,20241209,17.69,2945,-15.28,20250213,2260,10.40,20250102,4745,-47.42,20240419,2120,17.69,20241209,1.44,Y,038110,500,205 억,,597422,N,N,3083,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 160427 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2455 -20 5 -0.81 652018455 269185 10.42 2450 2465 2385 3215 1735 2475 2422.19 1.34 0 10770 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 1011 7.18 0.44 12 0.65 342.00 5590.00 4745 20240419 -48.26 2120 20241209 15.80 2945 -16.64 20250213 2260 8.63 20250102 4745 -48.26 20240419 2120 15.80 20241209 1.41 Y 038110 500 205 억 553284 N N 6622 N 00 N
3 20250411 150431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2445 -30 5 -1.21 552555225 228504 8.85 2450 2465 2385 3215 1735 2475 2418.14 1.34 0 7399 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 1007 7.15 0.44 12 0.56 342.00 5590.00 4745 20240419 -48.47 2120 20241209 15.33 2945 -16.98 20250213 2260 8.19 20250102 4745 -48.47 20240419 2120 15.33 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N
4 20250411 140430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2420 -55 5 -2.22 459625740 190302 7.37 2450 2465 2385 3215 1735 2475 2415.24 1.34 0 -2270 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 996 7.08 0.43 12 0.46 342.00 5590.00 4745 20240419 -49.00 2120 20241209 14.15 2945 -17.83 20250213 2260 7.08 20250102 4745 -49.00 20240419 2120 14.15 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N
5 20250411 130431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2430 -45 5 -1.82 424180735 175704 6.80 2450 2465 2385 3215 1735 2475 2414.18 1.34 0 -702 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 1000 7.11 0.43 12 0.43 342.00 5590.00 4745 20240419 -48.79 2120 20241209 14.62 2945 -17.49 20250213 2260 7.52 20250102 4745 -48.79 20240419 2120 14.62 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N
6 20250411 120431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2425 -50 5 -2.02 362563870 150300 5.82 2450 2465 2385 3215 1735 2475 2412.27 1.34 0 -8546 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 998 7.09 0.43 12 0.37 342.00 5590.00 4745 20240419 -48.89 2120 20241209 14.39 2945 -17.66 20250213 2260 7.30 20250102 4745 -48.89 20240419 2120 14.39 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N
7 20250411 110430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2425 -50 5 -2.02 319584935 132516 5.13 2450 2465 2385 3215 1735 2475 2411.67 1.34 0 -8708 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 998 7.09 0.43 12 0.32 342.00 5590.00 4745 20240419 -48.89 2120 20241209 14.39 2945 -17.66 20250213 2260 7.30 20250102 4745 -48.89 20240419 2120 14.39 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N
8 20250411 100431 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2405 -70 5 -2.83 272189965 112852 4.37 2450 2465 2385 3215 1735 2475 2411.92 1.34 0 -5411 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 990 7.03 0.43 12 0.27 342.00 5590.00 4745 20240419 -49.32 2120 20241209 13.44 2945 -18.34 20250213 2260 6.42 20250102 4745 -49.32 20240419 2120 13.44 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N
9 20250411 090434 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -15 5 -0.61 8457275 3452 0.13 2450 2465 2440 3215 1735 2475 2449.96 1.34 0 1046 2938 2706 2543 2311 2148 2822 2427 206 740 500 1780 5 1 41169370 1013 7.19 0.44 12 0.01 342.00 5590.00 4745 20240419 -48.16 2120 20241209 16.04 2945 -16.47 20250213 2260 8.85 20250102 4745 -48.16 20240419 2120 16.04 20241209 1.41 Y 038110 500 205 억 553284 N N 42440 N 00 N
10 20250410 160429 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 150 2 6.45 6651644617 2571865 1710.77 2445 2775 2380 3020 1630 2325 2586.36 1.45 0 -39623 2465 2395 2350 2280 2235 2372 2257 206 695 500 1670 5 1 41169370 1019 7.24 0.44 12 6.25 342.00 5590.00 4745 20240419 -47.84 2120 20241209 16.75 2945 -15.96 20250213 2260 9.51 20250102 4745 -47.84 20240419 2120 16.75 20241209 1.44 Y 038110 500 205 억 597422 N N 42440 N 00 N
11 20250410 150430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 160 2 6.88 6531598915 2523466 1678.57 2445 2775 2380 3020 1630 2325 2588.34 1.45 0 -56877 2465 2395 2350 2280 2235 2372 2257 206 695 500 1670 5 1 41169370 1023 7.27 0.44 12 6.13 342.00 5590.00 4745 20240419 -47.63 2120 20241209 17.22 2945 -15.62 20250213 2260 9.96 20250102 4745 -47.63 20240419 2120 17.22 20241209 1.44 Y 038110 500 205 억 597422 N N 3083 N 00 N
12 20250410 140430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2495 170 2 7.31 5965778041 2294794 1526.46 2445 2775 2380 3020 1630 2325 2599.70 1.45 0 -147945 2465 2395 2350 2280 2235 2372 2257 206 695 500 1670 5 1 41169370 1027 7.30 0.45 12 5.57 342.00 5590.00 4745 20240419 -47.42 2120 20241209 17.69 2945 -15.28 20250213 2260 10.40 20250102 4745 -47.42 20240419 2120 17.69 20241209 1.44 Y 038110 500 205 억 597422 N N 3083 N 00 N