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
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
20250414,160300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,783,78,2,11.06,496210678,639358,659.71,692,803,692,916,494,705,776.05,1.73,0,60238,731,718,692,679,653,724,685,511,211,1000,490,1,1,51128143,400,-2.41,0.61,12,1.25,-325.00,1276.00,1828,20240503,-57.17,630,20250304,24.29,925,-15.35,20250124,630,24.29,20250304,1828,-57.17,20240503,630,24.29,20250304,0.10,Y,013720,1000,511 억,,884064,N,N,9010,N,00,N
20250414,150302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,779,74,2,10.50,461092477,594341,613.26,692,803,692,916,494,705,775.80,1.73,0,61139,731,718,692,679,653,724,685,511,211,1000,490,1,1,51128143,398,-2.40,0.61,12,1.16,-325.00,1276.00,1828,20240503,-57.39,630,20250304,23.65,925,-15.78,20250124,630,23.65,20250304,1828,-57.39,20240503,630,23.65,20250304,0.10,Y,013720,1000,511 억,,884064,N,N,9010,N,00,N
20250414,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,772,67,2,9.50,424607018,547297,564.72,692,803,692,916,494,705,775.83,1.73,0,63890,731,718,692,679,653,724,685,511,211,1000,490,1,1,51128143,395,-2.38,0.61,12,1.07,-325.00,1276.00,1828,20240503,-57.77,630,20250304,22.54,925,-16.54,20250124,630,22.54,20250304,1828,-57.77,20240503,630,22.54,20250304,0.10,Y,013720,1000,511 억,,884064,N,N,9010,N,00,N
20250414,130302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,774,69,2,9.79,407571313,525129,541.84,692,803,692,916,494,705,776.14,1.73,0,61562,731,718,692,679,653,724,685,511,211,1000,490,1,1,51128143,396,-2.38,0.61,12,1.03,-325.00,1276.00,1828,20240503,-57.66,630,20250304,22.86,925,-16.32,20250124,630,22.86,20250304,1828,-57.66,20240503,630,22.86,20250304,0.10,Y,013720,1000,511 억,,884064,N,N,9010,N,00,N
20250414,120302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,780,75,2,10.64,364039812,468614,483.53,692,803,692,916,494,705,776.84,1.73,0,58523,731,718,692,679,653,724,685,511,211,1000,490,1,1,51128143,399,-2.40,0.61,12,0.92,-325.00,1276.00,1828,20240503,-57.33,630,20250304,23.81,925,-15.68,20250124,630,23.81,20250304,1828,-57.33,20240503,630,23.81,20250304,0.10,Y,013720,1000,511 억,,884064,N,N,9010,N,00,N
20250414,110300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,788,83,2,11.77,338851668,436369,450.26,692,803,692,916,494,705,776.53,1.73,0,53210,731,718,692,679,653,724,685,511,211,1000,490,1,1,51128143,403,-2.42,0.62,12,0.85,-325.00,1276.00,1828,20240503,-56.89,630,20250304,25.08,925,-14.81,20250124,630,25.08,20250304,1828,-56.89,20240503,630,25.08,20250304,0.10,Y,013720,1000,511 억,,884064,N,N,9010,N,00,N
20250414,100301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,778,73,2,10.35,290717034,374733,386.66,692,803,692,916,494,705,775.80,1.73,0,44361,731,718,692,679,653,724,685,511,211,1000,490,1,1,51128143,398,-2.39,0.61,12,0.73,-325.00,1276.00,1828,20240503,-57.44,630,20250304,23.49,925,-15.89,20250124,630,23.49,20250304,1828,-57.44,20240503,630,23.49,20250304,0.10,Y,013720,1000,511 억,,884064,N,N,9010,N,00,N
20250414,090302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,716,11,2,1.56,6355387,9119,9.41,692,718,692,916,494,705,696.94,1.73,0,-314,731,718,692,679,653,724,685,511,211,1000,490,1,1,51128143,366,-2.20,0.56,12,0.02,-325.00,1276.00,1828,20240503,-60.83,630,20250304,13.65,925,-22.59,20250124,630,13.65,20250304,1828,-60.83,20240503,630,13.65,20250304,0.10,Y,013720,1000,511 억,,884064,N,N,9010,N,00,N
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
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 160300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 783 78 2 11.06 496210678 639358 659.71 692 803 692 916 494 705 776.05 1.73 0 60238 731 718 692 679 653 724 685 511 211 1000 490 1 1 51128143 400 -2.41 0.61 12 1.25 -325.00 1276.00 1828 20240503 -57.17 630 20250304 24.29 925 -15.35 20250124 630 24.29 20250304 1828 -57.17 20240503 630 24.29 20250304 0.10 Y 013720 1000 511 억 884064 N N 9010 N 00 N
3 20250414 150302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 779 74 2 10.50 461092477 594341 613.26 692 803 692 916 494 705 775.80 1.73 0 61139 731 718 692 679 653 724 685 511 211 1000 490 1 1 51128143 398 -2.40 0.61 12 1.16 -325.00 1276.00 1828 20240503 -57.39 630 20250304 23.65 925 -15.78 20250124 630 23.65 20250304 1828 -57.39 20240503 630 23.65 20250304 0.10 Y 013720 1000 511 억 884064 N N 9010 N 00 N
4 20250414 140301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 772 67 2 9.50 424607018 547297 564.72 692 803 692 916 494 705 775.83 1.73 0 63890 731 718 692 679 653 724 685 511 211 1000 490 1 1 51128143 395 -2.38 0.61 12 1.07 -325.00 1276.00 1828 20240503 -57.77 630 20250304 22.54 925 -16.54 20250124 630 22.54 20250304 1828 -57.77 20240503 630 22.54 20250304 0.10 Y 013720 1000 511 억 884064 N N 9010 N 00 N
5 20250414 130302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 774 69 2 9.79 407571313 525129 541.84 692 803 692 916 494 705 776.14 1.73 0 61562 731 718 692 679 653 724 685 511 211 1000 490 1 1 51128143 396 -2.38 0.61 12 1.03 -325.00 1276.00 1828 20240503 -57.66 630 20250304 22.86 925 -16.32 20250124 630 22.86 20250304 1828 -57.66 20240503 630 22.86 20250304 0.10 Y 013720 1000 511 억 884064 N N 9010 N 00 N
6 20250414 120302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 780 75 2 10.64 364039812 468614 483.53 692 803 692 916 494 705 776.84 1.73 0 58523 731 718 692 679 653 724 685 511 211 1000 490 1 1 51128143 399 -2.40 0.61 12 0.92 -325.00 1276.00 1828 20240503 -57.33 630 20250304 23.81 925 -15.68 20250124 630 23.81 20250304 1828 -57.33 20240503 630 23.81 20250304 0.10 Y 013720 1000 511 억 884064 N N 9010 N 00 N
7 20250414 110300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 788 83 2 11.77 338851668 436369 450.26 692 803 692 916 494 705 776.53 1.73 0 53210 731 718 692 679 653 724 685 511 211 1000 490 1 1 51128143 403 -2.42 0.62 12 0.85 -325.00 1276.00 1828 20240503 -56.89 630 20250304 25.08 925 -14.81 20250124 630 25.08 20250304 1828 -56.89 20240503 630 25.08 20250304 0.10 Y 013720 1000 511 억 884064 N N 9010 N 00 N
8 20250414 100301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 778 73 2 10.35 290717034 374733 386.66 692 803 692 916 494 705 775.80 1.73 0 44361 731 718 692 679 653 724 685 511 211 1000 490 1 1 51128143 398 -2.39 0.61 12 0.73 -325.00 1276.00 1828 20240503 -57.44 630 20250304 23.49 925 -15.89 20250124 630 23.49 20250304 1828 -57.44 20240503 630 23.49 20250304 0.10 Y 013720 1000 511 억 884064 N N 9010 N 00 N
9 20250414 090302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 716 11 2 1.56 6355387 9119 9.41 692 718 692 916 494 705 696.94 1.73 0 -314 731 718 692 679 653 724 685 511 211 1000 490 1 1 51128143 366 -2.20 0.56 12 0.02 -325.00 1276.00 1828 20240503 -60.83 630 20250304 13.65 925 -22.59 20250124 630 13.65 20250304 1828 -60.83 20240503 630 13.65 20250304 0.10 Y 013720 1000 511 억 884064 N N 9010 N 00 N
10 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
11 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
12 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