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
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
20250414,161109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4425,10,2,0.23,4035574456,908897,10.30,4505,4525,4300,5730,3095,4415,4440.13,1.46,0,-38263,5181,4797,4441,4057,3701,4990,4250,31,1315,100,2910,5,1,30726747,1360,77.63,3.57,12,2.96,57.00,1240.00,5620,20250114,-21.26,2720,20241101,62.68,5620,-21.26,20250114,3570,23.95,20250407,5620,-21.26,20250114,2720,62.68,20241101,3.34,Y,333430,100,30 억,,449286,N,N,24129,N,00,N
20250414,151119,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4430,15,2,0.34,3867854481,871025,9.87,4505,4525,4300,5730,3095,4415,4440.60,1.46,0,-31732,5181,4797,4441,4057,3701,4990,4250,31,1315,100,2910,5,1,30726747,1361,77.72,3.57,12,2.83,57.00,1240.00,5620,20250114,-21.17,2720,20241101,62.87,5620,-21.17,20250114,3570,24.09,20250407,5620,-21.17,20250114,2720,62.87,20241101,3.34,Y,333430,100,30 억,,449286,N,N,50880,N,00,N
20250414,141118,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4430,15,2,0.34,3533875931,795464,9.01,4505,4525,4300,5730,3095,4415,4442.57,1.46,0,-18679,5181,4797,4441,4057,3701,4990,4250,31,1315,100,2910,5,1,30726747,1361,77.72,3.57,12,2.59,57.00,1240.00,5620,20250114,-21.17,2720,20241101,62.87,5620,-21.17,20250114,3570,24.09,20250407,5620,-21.17,20250114,2720,62.87,20241101,3.34,Y,333430,100,30 억,,449286,N,N,50880,N,00,N
20250414,131116,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4415,0,3,0.00,3323589377,747995,8.48,4505,4525,4300,5730,3095,4415,4443.37,1.46,0,-12755,5181,4797,4441,4057,3701,4990,4250,31,1315,100,2910,5,1,30726747,1357,77.46,3.56,12,2.43,57.00,1240.00,5620,20250114,-21.44,2720,20241101,62.32,5620,-21.44,20250114,3570,23.67,20250407,5620,-21.44,20250114,2720,62.32,20241101,3.34,Y,333430,100,30 억,,449286,N,N,50880,N,00,N
20250414,121119,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4410,-5,5,-0.11,3157482436,710269,8.05,4505,4525,4300,5730,3095,4415,4445.51,1.46,0,-11238,5181,4797,4441,4057,3701,4990,4250,31,1315,100,2910,5,1,30726747,1355,77.37,3.56,12,2.31,57.00,1240.00,5620,20250114,-21.53,2720,20241101,62.13,5620,-21.53,20250114,3570,23.53,20250407,5620,-21.53,20250114,2720,62.13,20241101,3.34,Y,333430,100,30 억,,449286,N,N,50880,N,00,N
20250414,111113,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4375,-40,5,-0.91,2978887143,669721,7.59,4505,4525,4300,5730,3095,4415,4448.00,1.46,0,-13590,5181,4797,4441,4057,3701,4990,4250,31,1315,100,2910,5,1,30726747,1344,76.75,3.53,12,2.18,57.00,1240.00,5620,20250114,-22.15,2720,20241101,60.85,5620,-22.15,20250114,3570,22.55,20250407,5620,-22.15,20250114,2720,60.85,20241101,3.34,Y,333430,100,30 억,,449286,N,N,50880,N,00,N
20250414,101115,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4430,15,2,0.34,2173226434,486160,5.51,4505,4525,4425,5730,3095,4415,4470.29,1.46,0,-8650,5181,4797,4441,4057,3701,4990,4250,31,1315,100,2910,5,1,30726747,1361,77.72,3.57,12,1.58,57.00,1240.00,5620,20250114,-21.17,2720,20241101,62.87,5620,-21.17,20250114,3570,24.09,20250407,5620,-21.17,20250114,2720,62.87,20241101,3.34,Y,333430,100,30 억,,449286,N,N,50880,N,00,N
20250414,091117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4450,35,2,0.79,1384837653,308714,3.50,4505,4525,4425,5730,3095,4415,4486.04,1.46,0,-37959,5181,4797,4441,4057,3701,4990,4250,31,1315,100,2910,5,1,30726747,1367,78.07,3.59,12,1.00,57.00,1240.00,5620,20250114,-20.82,2720,20241101,63.60,5620,-20.82,20250114,3570,24.65,20250407,5620,-20.82,20250114,2720,63.60,20241101,3.34,Y,333430,100,30 억,,449286,N,N,50880,N,00,N
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
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 161109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4425 10 2 0.23 4035574456 908897 10.30 4505 4525 4300 5730 3095 4415 4440.13 1.46 0 -38263 5181 4797 4441 4057 3701 4990 4250 31 1315 100 2910 5 1 30726747 1360 77.63 3.57 12 2.96 57.00 1240.00 5620 20250114 -21.26 2720 20241101 62.68 5620 -21.26 20250114 3570 23.95 20250407 5620 -21.26 20250114 2720 62.68 20241101 3.34 Y 333430 100 30 억 449286 N N 24129 N 00 N
3 20250414 151119 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4430 15 2 0.34 3867854481 871025 9.87 4505 4525 4300 5730 3095 4415 4440.60 1.46 0 -31732 5181 4797 4441 4057 3701 4990 4250 31 1315 100 2910 5 1 30726747 1361 77.72 3.57 12 2.83 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 3.34 Y 333430 100 30 억 449286 N N 50880 N 00 N
4 20250414 141118 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4430 15 2 0.34 3533875931 795464 9.01 4505 4525 4300 5730 3095 4415 4442.57 1.46 0 -18679 5181 4797 4441 4057 3701 4990 4250 31 1315 100 2910 5 1 30726747 1361 77.72 3.57 12 2.59 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 3.34 Y 333430 100 30 억 449286 N N 50880 N 00 N
5 20250414 131116 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4415 0 3 0.00 3323589377 747995 8.48 4505 4525 4300 5730 3095 4415 4443.37 1.46 0 -12755 5181 4797 4441 4057 3701 4990 4250 31 1315 100 2910 5 1 30726747 1357 77.46 3.56 12 2.43 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 3.34 Y 333430 100 30 억 449286 N N 50880 N 00 N
6 20250414 121119 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4410 -5 5 -0.11 3157482436 710269 8.05 4505 4525 4300 5730 3095 4415 4445.51 1.46 0 -11238 5181 4797 4441 4057 3701 4990 4250 31 1315 100 2910 5 1 30726747 1355 77.37 3.56 12 2.31 57.00 1240.00 5620 20250114 -21.53 2720 20241101 62.13 5620 -21.53 20250114 3570 23.53 20250407 5620 -21.53 20250114 2720 62.13 20241101 3.34 Y 333430 100 30 억 449286 N N 50880 N 00 N
7 20250414 111113 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4375 -40 5 -0.91 2978887143 669721 7.59 4505 4525 4300 5730 3095 4415 4448.00 1.46 0 -13590 5181 4797 4441 4057 3701 4990 4250 31 1315 100 2910 5 1 30726747 1344 76.75 3.53 12 2.18 57.00 1240.00 5620 20250114 -22.15 2720 20241101 60.85 5620 -22.15 20250114 3570 22.55 20250407 5620 -22.15 20250114 2720 60.85 20241101 3.34 Y 333430 100 30 억 449286 N N 50880 N 00 N
8 20250414 101115 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4430 15 2 0.34 2173226434 486160 5.51 4505 4525 4425 5730 3095 4415 4470.29 1.46 0 -8650 5181 4797 4441 4057 3701 4990 4250 31 1315 100 2910 5 1 30726747 1361 77.72 3.57 12 1.58 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 3.34 Y 333430 100 30 억 449286 N N 50880 N 00 N
9 20250414 091117 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4450 35 2 0.79 1384837653 308714 3.50 4505 4525 4425 5730 3095 4415 4486.04 1.46 0 -37959 5181 4797 4441 4057 3701 4990 4250 31 1315 100 2910 5 1 30726747 1367 78.07 3.59 12 1.00 57.00 1240.00 5620 20250114 -20.82 2720 20241101 63.60 5620 -20.82 20250114 3570 24.65 20250407 5620 -20.82 20250114 2720 63.60 20241101 3.34 Y 333430 100 30 억 449286 N N 50880 N 00 N
10 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
11 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
12 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