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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,30,2,1.04,467962391,161754,103.99,2830,2920,2830,3740,2020,2880,2893.05,4.30,0,22189,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1129,6.06,0.34,12,0.42,480.00,8547.00,4070,20240430,-28.50,2165,20241209,34.41,3395,-14.29,20250325,2400,21.25,20250102,4070,-28.50,20240430,2165,34.41,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,706,N,00,N
20250422,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2910,30,2,1.04,437136215,151163,97.18,2830,2920,2830,3740,2020,2880,2891.82,4.30,0,26702,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1129,6.06,0.34,12,0.39,480.00,8547.00,4070,20240430,-28.50,2165,20241209,34.41,3395,-14.29,20250325,2400,21.25,20250102,4070,-28.50,20240430,2165,34.41,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N
20250422,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2885,5,2,0.17,379645325,131310,84.42,2830,2920,2830,3740,2020,2880,2891.21,4.30,0,18505,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1120,6.01,0.34,12,0.34,480.00,8547.00,4070,20240430,-29.12,2165,20241209,33.26,3395,-15.02,20250325,2400,20.21,20250102,4070,-29.12,20240430,2165,33.26,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N
20250422,130303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2900,20,2,0.69,352152010,121788,78.29,2830,2920,2830,3740,2020,2880,2891.52,4.30,0,18031,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1125,6.04,0.34,12,0.31,480.00,8547.00,4070,20240430,-28.75,2165,20241209,33.95,3395,-14.58,20250325,2400,20.83,20250102,4070,-28.75,20240430,2165,33.95,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N
20250422,120304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2895,15,2,0.52,291663460,100892,64.86,2830,2920,2830,3740,2020,2880,2890.85,4.30,0,13974,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1123,6.03,0.34,12,0.26,480.00,8547.00,4070,20240430,-28.87,2165,20241209,33.72,3395,-14.73,20250325,2400,20.62,20250102,4070,-28.87,20240430,2165,33.72,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N
20250422,110304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2895,15,2,0.52,265046460,91693,58.95,2830,2920,2830,3740,2020,2880,2890.59,4.30,0,15754,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1123,6.03,0.34,12,0.24,480.00,8547.00,4070,20240430,-28.87,2165,20241209,33.72,3395,-14.73,20250325,2400,20.62,20250102,4070,-28.87,20240430,2165,33.72,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N
20250422,100304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2905,25,2,0.87,150605710,52126,33.51,2830,2920,2830,3740,2020,2880,2889.26,4.30,0,5067,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1127,6.05,0.34,12,0.13,480.00,8547.00,4070,20240430,-28.62,2165,20241209,34.18,3395,-14.43,20250325,2400,21.04,20250102,4070,-28.62,20240430,2165,34.18,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N
20250422,090304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2895,15,2,0.52,32726825,11465,7.37,2830,2895,2830,3740,2020,2880,2854.50,4.30,0,1117,2970,2925,2890,2845,2810,2907,2827,194,860,500,2070,5,1,38806582,1123,6.03,0.34,12,0.03,480.00,8547.00,4070,20240430,-28.87,2165,20241209,33.72,3395,-14.73,20250325,2400,20.62,20250102,4070,-28.87,20240430,2165,33.72,20241209,1.87,Y,013310,500,194 억,,1667730,N,N,4236,N,00,N
20250421,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2880,-50,5,-1.71,432280827,149823,78.53,2930,2935,2855,3805,2055,2930,2885.31,4.38,0,-33772,2980,2955,2915,2890,2850,2967,2902,194,875,500,2100,5,1,38806582,1118,6.00,0.34,12,0.39,480.00,8547.00,4070,20240430,-29.24,2165,20241209,33.03,3395,-15.17,20250325,2400,20.00,20250102,4070,-29.24,20240430,2165,33.03,20241209,1.83,Y,013310,500,194 억,,1700441,N,N,4236,N,00,N
20250421,150303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2875,-55,5,-1.88,401682102,139175,72.95,2930,2935,2855,3805,2055,2930,2886.16,4.38,0,-33506,2980,2955,2915,2890,2850,2967,2902,194,875,500,2100,5,1,38806582,1116,5.99,0.34,12,0.36,480.00,8547.00,4070,20240430,-29.36,2165,20241209,32.79,3395,-15.32,20250325,2400,19.79,20250102,4070,-29.36,20240430,2165,32.79,20241209,1.83,Y,013310,500,194 억,,1700441,N,N,1038,N,00,N
20250421,140303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2865,-65,5,-2.22,384104639,133051,69.74,2930,2935,2855,3805,2055,2930,2886.89,4.38,0,-33982,2980,2955,2915,2890,2850,2967,2902,194,875,500,2100,5,1,38806582,1112,5.97,0.34,12,0.34,480.00,8547.00,4070,20240430,-29.61,2165,20241209,32.33,3395,-15.61,20250325,2400,19.38,20250102,4070,-29.61,20240430,2165,32.33,20241209,1.83,Y,013310,500,194 억,,1700441,N,N,1038,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 20250422 160259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2910 30 2 1.04 467962391 161754 103.99 2830 2920 2830 3740 2020 2880 2893.05 4.30 0 22189 2970 2925 2890 2845 2810 2907 2827 194 860 500 2070 5 1 38806582 1129 6.06 0.34 12 0.42 480.00 8547.00 4070 20240430 -28.50 2165 20241209 34.41 3395 -14.29 20250325 2400 21.25 20250102 4070 -28.50 20240430 2165 34.41 20241209 1.87 Y 013310 500 194 억 1667730 N N 706 N 00 N
3 20250422 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2910 30 2 1.04 437136215 151163 97.18 2830 2920 2830 3740 2020 2880 2891.82 4.30 0 26702 2970 2925 2890 2845 2810 2907 2827 194 860 500 2070 5 1 38806582 1129 6.06 0.34 12 0.39 480.00 8547.00 4070 20240430 -28.50 2165 20241209 34.41 3395 -14.29 20250325 2400 21.25 20250102 4070 -28.50 20240430 2165 34.41 20241209 1.87 Y 013310 500 194 억 1667730 N N 4236 N 00 N
4 20250422 140304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2885 5 2 0.17 379645325 131310 84.42 2830 2920 2830 3740 2020 2880 2891.21 4.30 0 18505 2970 2925 2890 2845 2810 2907 2827 194 860 500 2070 5 1 38806582 1120 6.01 0.34 12 0.34 480.00 8547.00 4070 20240430 -29.12 2165 20241209 33.26 3395 -15.02 20250325 2400 20.21 20250102 4070 -29.12 20240430 2165 33.26 20241209 1.87 Y 013310 500 194 억 1667730 N N 4236 N 00 N
5 20250422 130303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2900 20 2 0.69 352152010 121788 78.29 2830 2920 2830 3740 2020 2880 2891.52 4.30 0 18031 2970 2925 2890 2845 2810 2907 2827 194 860 500 2070 5 1 38806582 1125 6.04 0.34 12 0.31 480.00 8547.00 4070 20240430 -28.75 2165 20241209 33.95 3395 -14.58 20250325 2400 20.83 20250102 4070 -28.75 20240430 2165 33.95 20241209 1.87 Y 013310 500 194 억 1667730 N N 4236 N 00 N
6 20250422 120304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2895 15 2 0.52 291663460 100892 64.86 2830 2920 2830 3740 2020 2880 2890.85 4.30 0 13974 2970 2925 2890 2845 2810 2907 2827 194 860 500 2070 5 1 38806582 1123 6.03 0.34 12 0.26 480.00 8547.00 4070 20240430 -28.87 2165 20241209 33.72 3395 -14.73 20250325 2400 20.62 20250102 4070 -28.87 20240430 2165 33.72 20241209 1.87 Y 013310 500 194 억 1667730 N N 4236 N 00 N
7 20250422 110304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2895 15 2 0.52 265046460 91693 58.95 2830 2920 2830 3740 2020 2880 2890.59 4.30 0 15754 2970 2925 2890 2845 2810 2907 2827 194 860 500 2070 5 1 38806582 1123 6.03 0.34 12 0.24 480.00 8547.00 4070 20240430 -28.87 2165 20241209 33.72 3395 -14.73 20250325 2400 20.62 20250102 4070 -28.87 20240430 2165 33.72 20241209 1.87 Y 013310 500 194 억 1667730 N N 4236 N 00 N
8 20250422 100304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2905 25 2 0.87 150605710 52126 33.51 2830 2920 2830 3740 2020 2880 2889.26 4.30 0 5067 2970 2925 2890 2845 2810 2907 2827 194 860 500 2070 5 1 38806582 1127 6.05 0.34 12 0.13 480.00 8547.00 4070 20240430 -28.62 2165 20241209 34.18 3395 -14.43 20250325 2400 21.04 20250102 4070 -28.62 20240430 2165 34.18 20241209 1.87 Y 013310 500 194 억 1667730 N N 4236 N 00 N
9 20250422 090304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2895 15 2 0.52 32726825 11465 7.37 2830 2895 2830 3740 2020 2880 2854.50 4.30 0 1117 2970 2925 2890 2845 2810 2907 2827 194 860 500 2070 5 1 38806582 1123 6.03 0.34 12 0.03 480.00 8547.00 4070 20240430 -28.87 2165 20241209 33.72 3395 -14.73 20250325 2400 20.62 20250102 4070 -28.87 20240430 2165 33.72 20241209 1.87 Y 013310 500 194 억 1667730 N N 4236 N 00 N
10 20250421 160258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2880 -50 5 -1.71 432280827 149823 78.53 2930 2935 2855 3805 2055 2930 2885.31 4.38 0 -33772 2980 2955 2915 2890 2850 2967 2902 194 875 500 2100 5 1 38806582 1118 6.00 0.34 12 0.39 480.00 8547.00 4070 20240430 -29.24 2165 20241209 33.03 3395 -15.17 20250325 2400 20.00 20250102 4070 -29.24 20240430 2165 33.03 20241209 1.83 Y 013310 500 194 억 1700441 N N 4236 N 00 N
11 20250421 150303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2875 -55 5 -1.88 401682102 139175 72.95 2930 2935 2855 3805 2055 2930 2886.16 4.38 0 -33506 2980 2955 2915 2890 2850 2967 2902 194 875 500 2100 5 1 38806582 1116 5.99 0.34 12 0.36 480.00 8547.00 4070 20240430 -29.36 2165 20241209 32.79 3395 -15.32 20250325 2400 19.79 20250102 4070 -29.36 20240430 2165 32.79 20241209 1.83 Y 013310 500 194 억 1700441 N N 1038 N 00 N
12 20250421 140303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2865 -65 5 -2.22 384104639 133051 69.74 2930 2935 2855 3805 2055 2930 2886.89 4.38 0 -33982 2980 2955 2915 2890 2850 2967 2902 194 875 500 2100 5 1 38806582 1112 5.97 0.34 12 0.34 480.00 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 1.83 Y 013310 500 194 억 1700441 N N 1038 N 00 N