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
105330/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
20250414,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,30,2,0.73,188167890,46444,115.59,4100,4170,3865,5330,2875,4105,4051.41,0.58,0,6955,4245,4175,4090,4020,3935,4210,4055,80,1225,500,2700,5,1,16060028,664,19.32,0.51,12,0.29,214.00,8052.00,9560,20240613,-56.75,2920,20241209,41.61,4205,-1.66,20250325,3090,33.82,20250203,9560,-56.75,20240613,2920,41.61,20241209,1.83,Y,105330,500,80 억,,93095,N,N,447,N,00,N
20250414,150738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,30,2,0.73,181431530,44815,111.54,4100,4170,3865,5330,2875,4105,4048.46,0.58,0,7506,4245,4175,4090,4020,3935,4210,4055,80,1225,500,2700,5,1,16060028,664,19.32,0.51,12,0.28,214.00,8052.00,9560,20240613,-56.75,2920,20241209,41.61,4205,-1.66,20250325,3090,33.82,20250203,9560,-56.75,20240613,2920,41.61,20241209,1.83,Y,105330,500,80 억,,93095,N,N,527,N,00,N
20250414,140736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4050,-55,5,-1.34,144519600,35788,89.07,4100,4170,3865,5330,2875,4105,4038.21,0.58,0,5766,4245,4175,4090,4020,3935,4210,4055,80,1225,500,2700,5,1,16060028,650,18.93,0.50,12,0.22,214.00,8052.00,9560,20240613,-57.64,2920,20241209,38.70,4205,-3.69,20250325,3090,31.07,20250203,9560,-57.64,20240613,2920,38.70,20241209,1.83,Y,105330,500,80 억,,93095,N,N,527,N,00,N
20250414,130735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4045,-60,5,-1.46,113590820,28106,69.95,4100,4170,3865,5330,2875,4105,4041.51,0.58,0,2714,4245,4175,4090,4020,3935,4210,4055,80,1225,500,2700,5,1,16060028,650,18.90,0.50,12,0.18,214.00,8052.00,9560,20240613,-57.69,2920,20241209,38.53,4205,-3.80,20250325,3090,30.91,20250203,9560,-57.69,20240613,2920,38.53,20241209,1.83,Y,105330,500,80 억,,93095,N,N,527,N,00,N
20250414,120738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4070,-35,5,-0.85,95698270,23658,58.88,4100,4170,3865,5330,2875,4105,4045.07,0.58,0,904,4245,4175,4090,4020,3935,4210,4055,80,1225,500,2700,5,1,16060028,654,19.02,0.51,12,0.15,214.00,8052.00,9560,20240613,-57.43,2920,20241209,39.38,4205,-3.21,20250325,3090,31.72,20250203,9560,-57.43,20240613,2920,39.38,20241209,1.83,Y,105330,500,80 억,,93095,N,N,527,N,00,N
20250414,110733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4060,-45,5,-1.10,79297460,19664,48.94,4100,4170,3865,5330,2875,4105,4032.62,0.58,0,1349,4245,4175,4090,4020,3935,4210,4055,80,1225,500,2700,5,1,16060028,652,18.97,0.50,12,0.12,214.00,8052.00,9560,20240613,-57.53,2920,20241209,39.04,4205,-3.45,20250325,3090,31.39,20250203,9560,-57.53,20240613,2920,39.04,20241209,1.83,Y,105330,500,80 억,,93095,N,N,527,N,00,N
20250414,100736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4045,-60,5,-1.46,47339745,11728,29.19,4100,4170,3865,5330,2875,4105,4036.47,0.58,0,144,4245,4175,4090,4020,3935,4210,4055,80,1225,500,2700,5,1,16060028,650,18.90,0.50,12,0.07,214.00,8052.00,9560,20240613,-57.69,2920,20241209,38.53,4205,-3.80,20250325,3090,30.91,20250203,9560,-57.69,20240613,2920,38.53,20241209,1.83,Y,105330,500,80 억,,93095,N,N,527,N,00,N
20250414,090736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,5,2,0.12,13799655,3384,8.42,4100,4110,4005,5330,2875,4105,4077.91,0.58,0,-166,4245,4175,4090,4020,3935,4210,4055,80,1225,500,2700,5,1,16060028,660,19.21,0.51,12,0.02,214.00,8052.00,9560,20240613,-57.01,2920,20241209,40.75,4205,-2.26,20250325,3090,33.01,20250203,9560,-57.01,20240613,2920,40.75,20241209,1.83,Y,105330,500,80 억,,93095,N,N,527,N,00,N
20250411,160728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4105,55,2,1.36,164224375,40118,116.83,4050,4160,4005,5260,2835,4050,4093.53,0.58,0,379,4266,4157,4061,3952,3856,4110,3905,80,1210,500,2670,5,1,16060028,659,19.18,0.51,12,0.25,214.00,8052.00,9560,20240613,-57.06,2920,20241209,40.58,4205,-2.38,20250325,3090,32.85,20250203,9560,-57.06,20240613,2920,40.58,20241209,1.81,Y,105330,500,80 억,,92657,N,N,527,N,00,N
20250411,150734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4100,50,2,1.23,159888585,39061,113.75,4050,4160,4005,5260,2835,4050,4093.30,0.58,0,804,4266,4157,4061,3952,3856,4110,3905,80,1210,500,2670,5,1,16060028,658,19.16,0.51,12,0.24,214.00,8052.00,9560,20240613,-57.11,2920,20241209,40.41,4205,-2.50,20250325,3090,32.69,20250203,9560,-57.11,20240613,2920,40.41,20241209,1.81,Y,105330,500,80 억,,92657,N,N,975,N,00,N
20250411,140733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,65,2,1.60,147375840,35998,104.83,4050,4160,4005,5260,2835,4050,4094.00,0.58,0,483,4266,4157,4061,3952,3856,4110,3905,80,1210,500,2670,5,1,16060028,661,19.23,0.51,12,0.22,214.00,8052.00,9560,20240613,-56.96,2920,20241209,40.92,4205,-2.14,20250325,3090,33.17,20250203,9560,-56.96,20240613,2920,40.92,20241209,1.81,Y,105330,500,80 억,,92657,N,N,975,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 160732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4135 30 2 0.73 188167890 46444 115.59 4100 4170 3865 5330 2875 4105 4051.41 0.58 0 6955 4245 4175 4090 4020 3935 4210 4055 80 1225 500 2700 5 1 16060028 664 19.32 0.51 12 0.29 214.00 8052.00 9560 20240613 -56.75 2920 20241209 41.61 4205 -1.66 20250325 3090 33.82 20250203 9560 -56.75 20240613 2920 41.61 20241209 1.83 Y 105330 500 80 억 93095 N N 447 N 00 N
3 20250414 150738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4135 30 2 0.73 181431530 44815 111.54 4100 4170 3865 5330 2875 4105 4048.46 0.58 0 7506 4245 4175 4090 4020 3935 4210 4055 80 1225 500 2700 5 1 16060028 664 19.32 0.51 12 0.28 214.00 8052.00 9560 20240613 -56.75 2920 20241209 41.61 4205 -1.66 20250325 3090 33.82 20250203 9560 -56.75 20240613 2920 41.61 20241209 1.83 Y 105330 500 80 억 93095 N N 527 N 00 N
4 20250414 140736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4050 -55 5 -1.34 144519600 35788 89.07 4100 4170 3865 5330 2875 4105 4038.21 0.58 0 5766 4245 4175 4090 4020 3935 4210 4055 80 1225 500 2700 5 1 16060028 650 18.93 0.50 12 0.22 214.00 8052.00 9560 20240613 -57.64 2920 20241209 38.70 4205 -3.69 20250325 3090 31.07 20250203 9560 -57.64 20240613 2920 38.70 20241209 1.83 Y 105330 500 80 억 93095 N N 527 N 00 N
5 20250414 130735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4045 -60 5 -1.46 113590820 28106 69.95 4100 4170 3865 5330 2875 4105 4041.51 0.58 0 2714 4245 4175 4090 4020 3935 4210 4055 80 1225 500 2700 5 1 16060028 650 18.90 0.50 12 0.18 214.00 8052.00 9560 20240613 -57.69 2920 20241209 38.53 4205 -3.80 20250325 3090 30.91 20250203 9560 -57.69 20240613 2920 38.53 20241209 1.83 Y 105330 500 80 억 93095 N N 527 N 00 N
6 20250414 120738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4070 -35 5 -0.85 95698270 23658 58.88 4100 4170 3865 5330 2875 4105 4045.07 0.58 0 904 4245 4175 4090 4020 3935 4210 4055 80 1225 500 2700 5 1 16060028 654 19.02 0.51 12 0.15 214.00 8052.00 9560 20240613 -57.43 2920 20241209 39.38 4205 -3.21 20250325 3090 31.72 20250203 9560 -57.43 20240613 2920 39.38 20241209 1.83 Y 105330 500 80 억 93095 N N 527 N 00 N
7 20250414 110733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4060 -45 5 -1.10 79297460 19664 48.94 4100 4170 3865 5330 2875 4105 4032.62 0.58 0 1349 4245 4175 4090 4020 3935 4210 4055 80 1225 500 2700 5 1 16060028 652 18.97 0.50 12 0.12 214.00 8052.00 9560 20240613 -57.53 2920 20241209 39.04 4205 -3.45 20250325 3090 31.39 20250203 9560 -57.53 20240613 2920 39.04 20241209 1.83 Y 105330 500 80 억 93095 N N 527 N 00 N
8 20250414 100736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4045 -60 5 -1.46 47339745 11728 29.19 4100 4170 3865 5330 2875 4105 4036.47 0.58 0 144 4245 4175 4090 4020 3935 4210 4055 80 1225 500 2700 5 1 16060028 650 18.90 0.50 12 0.07 214.00 8052.00 9560 20240613 -57.69 2920 20241209 38.53 4205 -3.80 20250325 3090 30.91 20250203 9560 -57.69 20240613 2920 38.53 20241209 1.83 Y 105330 500 80 억 93095 N N 527 N 00 N
9 20250414 090736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4110 5 2 0.12 13799655 3384 8.42 4100 4110 4005 5330 2875 4105 4077.91 0.58 0 -166 4245 4175 4090 4020 3935 4210 4055 80 1225 500 2700 5 1 16060028 660 19.21 0.51 12 0.02 214.00 8052.00 9560 20240613 -57.01 2920 20241209 40.75 4205 -2.26 20250325 3090 33.01 20250203 9560 -57.01 20240613 2920 40.75 20241209 1.83 Y 105330 500 80 억 93095 N N 527 N 00 N
10 20250411 160728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4105 55 2 1.36 164224375 40118 116.83 4050 4160 4005 5260 2835 4050 4093.53 0.58 0 379 4266 4157 4061 3952 3856 4110 3905 80 1210 500 2670 5 1 16060028 659 19.18 0.51 12 0.25 214.00 8052.00 9560 20240613 -57.06 2920 20241209 40.58 4205 -2.38 20250325 3090 32.85 20250203 9560 -57.06 20240613 2920 40.58 20241209 1.81 Y 105330 500 80 억 92657 N N 527 N 00 N
11 20250411 150734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4100 50 2 1.23 159888585 39061 113.75 4050 4160 4005 5260 2835 4050 4093.30 0.58 0 804 4266 4157 4061 3952 3856 4110 3905 80 1210 500 2670 5 1 16060028 658 19.16 0.51 12 0.24 214.00 8052.00 9560 20240613 -57.11 2920 20241209 40.41 4205 -2.50 20250325 3090 32.69 20250203 9560 -57.11 20240613 2920 40.41 20241209 1.81 Y 105330 500 80 억 92657 N N 975 N 00 N
12 20250411 140733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 65 2 1.60 147375840 35998 104.83 4050 4160 4005 5260 2835 4050 4094.00 0.58 0 483 4266 4157 4061 3952 3856 4110 3905 80 1210 500 2670 5 1 16060028 661 19.23 0.51 12 0.22 214.00 8052.00 9560 20240613 -56.96 2920 20241209 40.92 4205 -2.14 20250325 3090 33.17 20250203 9560 -56.96 20240613 2920 40.92 20241209 1.81 Y 105330 500 80 억 92657 N N 975 N 00 N