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
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
20250411,161104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4415,385,2,9.55,40220172920,8762098,1330.04,4185,4825,4085,5230,2825,4030,4590.53,3.00,0,-471389,4226,4127,4021,3922,3816,4177,3972,31,1200,100,2650,5,1,30726747,1357,77.46,3.56,12,28.52,57.00,1240.00,5620,20250114,-21.44,2720,20241101,62.32,5620,-21.44,20250114,3570,23.67,20250407,5620,-21.44,20250114,2720,62.32,20241101,3.08,Y,333430,100,30 억,,920847,N,N,50880,N,00,N
20250411,151114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4430,400,2,9.93,39772404735,8660710,1314.65,4185,4825,4085,5230,2825,4030,4592.44,3.00,0,-490066,4226,4127,4021,3922,3816,4177,3972,31,1200,100,2650,5,1,30726747,1361,77.72,3.57,12,28.19,57.00,1240.00,5620,20250114,-21.17,2720,20241101,62.87,5620,-21.17,20250114,3570,24.09,20250407,5620,-21.17,20250114,2720,62.87,20241101,3.08,Y,333430,100,30 억,,920847,N,N,5729,N,00,N
20250411,141112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4435,405,2,10.05,38816539700,8444533,1281.83,4185,4825,4085,5230,2825,4030,4596.82,3.00,0,-499415,4226,4127,4021,3922,3816,4177,3972,31,1200,100,2650,5,1,30726747,1363,77.81,3.58,12,27.48,57.00,1240.00,5620,20250114,-21.09,2720,20241101,63.05,5620,-21.09,20250114,3570,24.23,20250407,5620,-21.09,20250114,2720,63.05,20241101,3.08,Y,333430,100,30 억,,920847,N,N,5729,N,00,N
20250411,131114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4445,415,2,10.30,38133233101,8290021,1258.38,4185,4825,4085,5230,2825,4030,4600.07,3.00,0,-530822,4226,4127,4021,3922,3816,4177,3972,31,1200,100,2650,5,1,30726747,1366,77.98,3.58,12,26.98,57.00,1240.00,5620,20250114,-20.91,2720,20241101,63.42,5620,-20.91,20250114,3570,24.51,20250407,5620,-20.91,20250114,2720,63.42,20241101,3.08,Y,333430,100,30 억,,920847,N,N,5729,N,00,N
20250411,121115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4480,450,2,11.17,36937867359,8021653,1217.64,4185,4825,4085,5230,2825,4030,4604.95,3.00,0,-577432,4226,4127,4021,3922,3816,4177,3972,31,1200,100,2650,5,1,30726747,1377,78.60,3.61,12,26.11,57.00,1240.00,5620,20250114,-20.28,2720,20241101,64.71,5620,-20.28,20250114,3570,25.49,20250407,5620,-20.28,20250114,2720,64.71,20241101,3.08,Y,333430,100,30 억,,920847,N,N,5729,N,00,N
20250411,111114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4525,495,2,12.28,35230754197,7642671,1160.11,4185,4825,4085,5230,2825,4030,4609.94,3.00,0,-566986,4226,4127,4021,3922,3816,4177,3972,31,1200,100,2650,5,1,30726747,1390,79.39,3.65,12,24.87,57.00,1240.00,5620,20250114,-19.48,2720,20241101,66.36,5620,-19.48,20250114,3570,26.75,20250407,5620,-19.48,20250114,2720,66.36,20241101,3.08,Y,333430,100,30 억,,920847,N,N,5729,N,00,N
20250411,101118,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4525,495,2,12.28,31702338467,6859029,1041.16,4185,4825,4085,5230,2825,4030,4622.21,3.00,0,-557364,4226,4127,4021,3922,3816,4177,3972,31,1200,100,2650,5,1,30726747,1390,79.39,3.65,12,22.32,57.00,1240.00,5620,20250114,-19.48,2720,20241101,66.36,5620,-19.48,20250114,3570,26.75,20250407,5620,-19.48,20250114,2720,66.36,20241101,3.08,Y,333430,100,30 억,,920847,N,N,5729,N,00,N
20250411,091121,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4165,135,2,3.35,1552986460,373780,56.74,4185,4220,4085,5230,2825,4030,4155.67,3.00,0,-100481,4226,4127,4021,3922,3816,4177,3972,31,1200,100,2650,5,1,30726747,1280,73.07,3.36,12,1.22,57.00,1240.00,5620,20250114,-25.89,2720,20241101,53.12,5620,-25.89,20250114,3570,16.67,20250407,5620,-25.89,20250114,2720,53.12,20241101,3.08,Y,333430,100,30 억,,920847,N,N,5729,N,00,N
20250410,161108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,245,2,6.47,2593035171,649721,58.08,4015,4120,3915,4920,2650,3785,3990.99,2.57,0,106798,4408,4096,3903,3591,3398,4000,3495,31,1135,100,2490,5,1,30726747,1238,70.70,3.25,12,2.11,57.00,1240.00,5620,20250114,-28.29,2720,20241101,48.16,5620,-28.29,20250114,3570,12.89,20250407,5620,-28.29,20250114,2720,48.16,20241101,3.22,Y,333430,100,30 억,,788552,N,N,5729,N,00,N
20250410,151114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4030,245,2,6.47,2416905746,605925,54.17,4015,4120,3915,4920,2650,3785,3988.79,2.57,0,90151,4408,4096,3903,3591,3398,4000,3495,31,1135,100,2490,5,1,30726747,1238,70.70,3.25,12,1.97,57.00,1240.00,5620,20250114,-28.29,2720,20241101,48.16,5620,-28.29,20250114,3570,12.89,20250407,5620,-28.29,20250114,2720,48.16,20241101,3.22,Y,333430,100,30 억,,788552,N,N,23656,N,00,N
20250410,141110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4025,240,2,6.34,2164885972,543153,48.55,4015,4120,3915,4920,2650,3785,3985.78,2.57,0,61831,4408,4096,3903,3591,3398,4000,3495,31,1135,100,2490,5,1,30726747,1237,70.61,3.25,12,1.77,57.00,1240.00,5620,20250114,-28.38,2720,20241101,47.98,5620,-28.38,20250114,3570,12.75,20250407,5620,-28.38,20250114,2720,47.98,20241101,3.22,Y,333430,100,30 억,,788552,N,N,23656,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 161104 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4415 385 2 9.55 40220172920 8762098 1330.04 4185 4825 4085 5230 2825 4030 4590.53 3.00 0 -471389 4226 4127 4021 3922 3816 4177 3972 31 1200 100 2650 5 1 30726747 1357 77.46 3.56 12 28.52 57.00 1240.00 5620 20250114 -21.44 2720 20241101 62.32 5620 -21.44 20250114 3570 23.67 20250407 5620 -21.44 20250114 2720 62.32 20241101 3.08 Y 333430 100 30 억 920847 N N 50880 N 00 N
3 20250411 151114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4430 400 2 9.93 39772404735 8660710 1314.65 4185 4825 4085 5230 2825 4030 4592.44 3.00 0 -490066 4226 4127 4021 3922 3816 4177 3972 31 1200 100 2650 5 1 30726747 1361 77.72 3.57 12 28.19 57.00 1240.00 5620 20250114 -21.17 2720 20241101 62.87 5620 -21.17 20250114 3570 24.09 20250407 5620 -21.17 20250114 2720 62.87 20241101 3.08 Y 333430 100 30 억 920847 N N 5729 N 00 N
4 20250411 141112 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4435 405 2 10.05 38816539700 8444533 1281.83 4185 4825 4085 5230 2825 4030 4596.82 3.00 0 -499415 4226 4127 4021 3922 3816 4177 3972 31 1200 100 2650 5 1 30726747 1363 77.81 3.58 12 27.48 57.00 1240.00 5620 20250114 -21.09 2720 20241101 63.05 5620 -21.09 20250114 3570 24.23 20250407 5620 -21.09 20250114 2720 63.05 20241101 3.08 Y 333430 100 30 억 920847 N N 5729 N 00 N
5 20250411 131114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4445 415 2 10.30 38133233101 8290021 1258.38 4185 4825 4085 5230 2825 4030 4600.07 3.00 0 -530822 4226 4127 4021 3922 3816 4177 3972 31 1200 100 2650 5 1 30726747 1366 77.98 3.58 12 26.98 57.00 1240.00 5620 20250114 -20.91 2720 20241101 63.42 5620 -20.91 20250114 3570 24.51 20250407 5620 -20.91 20250114 2720 63.42 20241101 3.08 Y 333430 100 30 억 920847 N N 5729 N 00 N
6 20250411 121115 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4480 450 2 11.17 36937867359 8021653 1217.64 4185 4825 4085 5230 2825 4030 4604.95 3.00 0 -577432 4226 4127 4021 3922 3816 4177 3972 31 1200 100 2650 5 1 30726747 1377 78.60 3.61 12 26.11 57.00 1240.00 5620 20250114 -20.28 2720 20241101 64.71 5620 -20.28 20250114 3570 25.49 20250407 5620 -20.28 20250114 2720 64.71 20241101 3.08 Y 333430 100 30 억 920847 N N 5729 N 00 N
7 20250411 111114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4525 495 2 12.28 35230754197 7642671 1160.11 4185 4825 4085 5230 2825 4030 4609.94 3.00 0 -566986 4226 4127 4021 3922 3816 4177 3972 31 1200 100 2650 5 1 30726747 1390 79.39 3.65 12 24.87 57.00 1240.00 5620 20250114 -19.48 2720 20241101 66.36 5620 -19.48 20250114 3570 26.75 20250407 5620 -19.48 20250114 2720 66.36 20241101 3.08 Y 333430 100 30 억 920847 N N 5729 N 00 N
8 20250411 101118 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4525 495 2 12.28 31702338467 6859029 1041.16 4185 4825 4085 5230 2825 4030 4622.21 3.00 0 -557364 4226 4127 4021 3922 3816 4177 3972 31 1200 100 2650 5 1 30726747 1390 79.39 3.65 12 22.32 57.00 1240.00 5620 20250114 -19.48 2720 20241101 66.36 5620 -19.48 20250114 3570 26.75 20250407 5620 -19.48 20250114 2720 66.36 20241101 3.08 Y 333430 100 30 억 920847 N N 5729 N 00 N
9 20250411 091121 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4165 135 2 3.35 1552986460 373780 56.74 4185 4220 4085 5230 2825 4030 4155.67 3.00 0 -100481 4226 4127 4021 3922 3816 4177 3972 31 1200 100 2650 5 1 30726747 1280 73.07 3.36 12 1.22 57.00 1240.00 5620 20250114 -25.89 2720 20241101 53.12 5620 -25.89 20250114 3570 16.67 20250407 5620 -25.89 20250114 2720 53.12 20241101 3.08 Y 333430 100 30 억 920847 N N 5729 N 00 N
10 20250410 161108 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4030 245 2 6.47 2593035171 649721 58.08 4015 4120 3915 4920 2650 3785 3990.99 2.57 0 106798 4408 4096 3903 3591 3398 4000 3495 31 1135 100 2490 5 1 30726747 1238 70.70 3.25 12 2.11 57.00 1240.00 5620 20250114 -28.29 2720 20241101 48.16 5620 -28.29 20250114 3570 12.89 20250407 5620 -28.29 20250114 2720 48.16 20241101 3.22 Y 333430 100 30 억 788552 N N 5729 N 00 N
11 20250410 151114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4030 245 2 6.47 2416905746 605925 54.17 4015 4120 3915 4920 2650 3785 3988.79 2.57 0 90151 4408 4096 3903 3591 3398 4000 3495 31 1135 100 2490 5 1 30726747 1238 70.70 3.25 12 1.97 57.00 1240.00 5620 20250114 -28.29 2720 20241101 48.16 5620 -28.29 20250114 3570 12.89 20250407 5620 -28.29 20250114 2720 48.16 20241101 3.22 Y 333430 100 30 억 788552 N N 23656 N 00 N
12 20250410 141110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4025 240 2 6.34 2164885972 543153 48.55 4015 4120 3915 4920 2650 3785 3985.78 2.57 0 61831 4408 4096 3903 3591 3398 4000 3495 31 1135 100 2490 5 1 30726747 1237 70.61 3.25 12 1.77 57.00 1240.00 5620 20250114 -28.38 2720 20241101 47.98 5620 -28.38 20250114 3570 12.75 20250407 5620 -28.38 20250114 2720 47.98 20241101 3.22 Y 333430 100 30 억 788552 N N 23656 N 00 N