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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-5,5,-0.18,657087158,232347,116.83,2825,2880,2785,3690,1990,2840,2828.04,4.11,0,-17206,2933,2886,2828,2781,2723,2910,2805,194,850,500,2040,5,1,38806582,1100,5.91,0.33,12,0.60,480.00,8547.00,4070,20240430,-30.34,2165,20241209,30.95,3395,-16.49,20250325,2400,18.12,20250102,4070,-30.34,20240430,2165,30.95,20241209,1.69,Y,013310,500,194 억,,1595343,N,N,36295,N,00,N
20250414,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2840,0,3,0.00,635443583,224724,113.00,2825,2880,2785,3690,1990,2840,2827.66,4.11,0,-15830,2933,2886,2828,2781,2723,2910,2805,194,850,500,2040,5,1,38806582,1102,5.92,0.33,12,0.58,480.00,8547.00,4070,20240430,-30.22,2165,20241209,31.18,3395,-16.35,20250325,2400,18.33,20250102,4070,-30.22,20240430,2165,31.18,20241209,1.69,Y,013310,500,194 억,,1595343,N,N,21504,N,00,N
20250414,140300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2845,5,2,0.18,592089923,209450,105.32,2825,2880,2785,3690,1990,2840,2826.88,4.11,0,-7920,2933,2886,2828,2781,2723,2910,2805,194,850,500,2040,5,1,38806582,1104,5.93,0.33,12,0.54,480.00,8547.00,4070,20240430,-30.10,2165,20241209,31.41,3395,-16.20,20250325,2400,18.54,20250102,4070,-30.10,20240430,2165,31.41,20241209,1.69,Y,013310,500,194 억,,1595343,N,N,21504,N,00,N
20250414,130300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-5,5,-0.18,386288543,137203,68.99,2825,2850,2785,3690,1990,2840,2815.45,4.11,0,9285,2933,2886,2828,2781,2723,2910,2805,194,850,500,2040,5,1,38806582,1100,5.91,0.33,12,0.35,480.00,8547.00,4070,20240430,-30.34,2165,20241209,30.95,3395,-16.49,20250325,2400,18.12,20250102,4070,-30.34,20240430,2165,30.95,20241209,1.69,Y,013310,500,194 억,,1595343,N,N,21504,N,00,N
20250414,120300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2845,5,2,0.18,331165773,117737,59.20,2825,2850,2785,3690,1990,2840,2812.76,4.11,0,599,2933,2886,2828,2781,2723,2910,2805,194,850,500,2040,5,1,38806582,1104,5.93,0.33,12,0.30,480.00,8547.00,4070,20240430,-30.10,2165,20241209,31.41,3395,-16.20,20250325,2400,18.54,20250102,4070,-30.10,20240430,2165,31.41,20241209,1.69,Y,013310,500,194 억,,1595343,N,N,21504,N,00,N
20250414,110259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2805,-35,5,-1.23,259684041,92519,46.52,2825,2835,2785,3690,1990,2840,2806.82,4.11,0,7655,2933,2886,2828,2781,2723,2910,2805,194,850,500,2040,5,1,38806582,1089,5.84,0.33,12,0.24,480.00,8547.00,4070,20240430,-31.08,2165,20241209,29.56,3395,-17.38,20250325,2400,16.88,20250102,4070,-31.08,20240430,2165,29.56,20241209,1.69,Y,013310,500,194 억,,1595343,N,N,21504,N,00,N
20250414,100300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2805,-35,5,-1.23,220127656,78451,39.45,2825,2835,2785,3690,1990,2840,2805.93,4.11,0,2195,2933,2886,2828,2781,2723,2910,2805,194,850,500,2040,5,1,38806582,1089,5.84,0.33,12,0.20,480.00,8547.00,4070,20240430,-31.08,2165,20241209,29.56,3395,-17.38,20250325,2400,16.88,20250102,4070,-31.08,20240430,2165,29.56,20241209,1.69,Y,013310,500,194 억,,1595343,N,N,21504,N,00,N
20250414,090300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2810,-30,5,-1.06,19035995,6767,3.40,2825,2835,2805,3690,1990,2840,2813.06,4.11,0,-1983,2933,2886,2828,2781,2723,2910,2805,194,850,500,2040,5,1,38806582,1090,5.85,0.33,12,0.02,480.00,8547.00,4070,20240430,-30.96,2165,20241209,29.79,3395,-17.23,20250325,2400,17.08,20250102,4070,-30.96,20240430,2165,29.79,20241209,1.69,Y,013310,500,194 억,,1595343,N,N,21504,N,00,N
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
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 20250414 160258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 -5 5 -0.18 657087158 232347 116.83 2825 2880 2785 3690 1990 2840 2828.04 4.11 0 -17206 2933 2886 2828 2781 2723 2910 2805 194 850 500 2040 5 1 38806582 1100 5.91 0.33 12 0.60 480.00 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 1.69 Y 013310 500 194 억 1595343 N N 36295 N 00 N
3 20250414 150300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2840 0 3 0.00 635443583 224724 113.00 2825 2880 2785 3690 1990 2840 2827.66 4.11 0 -15830 2933 2886 2828 2781 2723 2910 2805 194 850 500 2040 5 1 38806582 1102 5.92 0.33 12 0.58 480.00 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 1.69 Y 013310 500 194 억 1595343 N N 21504 N 00 N
4 20250414 140300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2845 5 2 0.18 592089923 209450 105.32 2825 2880 2785 3690 1990 2840 2826.88 4.11 0 -7920 2933 2886 2828 2781 2723 2910 2805 194 850 500 2040 5 1 38806582 1104 5.93 0.33 12 0.54 480.00 8547.00 4070 20240430 -30.10 2165 20241209 31.41 3395 -16.20 20250325 2400 18.54 20250102 4070 -30.10 20240430 2165 31.41 20241209 1.69 Y 013310 500 194 억 1595343 N N 21504 N 00 N
5 20250414 130300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 -5 5 -0.18 386288543 137203 68.99 2825 2850 2785 3690 1990 2840 2815.45 4.11 0 9285 2933 2886 2828 2781 2723 2910 2805 194 850 500 2040 5 1 38806582 1100 5.91 0.33 12 0.35 480.00 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 1.69 Y 013310 500 194 억 1595343 N N 21504 N 00 N
6 20250414 120300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2845 5 2 0.18 331165773 117737 59.20 2825 2850 2785 3690 1990 2840 2812.76 4.11 0 599 2933 2886 2828 2781 2723 2910 2805 194 850 500 2040 5 1 38806582 1104 5.93 0.33 12 0.30 480.00 8547.00 4070 20240430 -30.10 2165 20241209 31.41 3395 -16.20 20250325 2400 18.54 20250102 4070 -30.10 20240430 2165 31.41 20241209 1.69 Y 013310 500 194 억 1595343 N N 21504 N 00 N
7 20250414 110259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2805 -35 5 -1.23 259684041 92519 46.52 2825 2835 2785 3690 1990 2840 2806.82 4.11 0 7655 2933 2886 2828 2781 2723 2910 2805 194 850 500 2040 5 1 38806582 1089 5.84 0.33 12 0.24 480.00 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 1.69 Y 013310 500 194 억 1595343 N N 21504 N 00 N
8 20250414 100300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2805 -35 5 -1.23 220127656 78451 39.45 2825 2835 2785 3690 1990 2840 2805.93 4.11 0 2195 2933 2886 2828 2781 2723 2910 2805 194 850 500 2040 5 1 38806582 1089 5.84 0.33 12 0.20 480.00 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 1.69 Y 013310 500 194 억 1595343 N N 21504 N 00 N
9 20250414 090300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2810 -30 5 -1.06 19035995 6767 3.40 2825 2835 2805 3690 1990 2840 2813.06 4.11 0 -1983 2933 2886 2828 2781 2723 2910 2805 194 850 500 2040 5 1 38806582 1090 5.85 0.33 12 0.02 480.00 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 1.69 Y 013310 500 194 억 1595343 N N 21504 N 00 N
10 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
11 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
12 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