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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024830/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
20250407,160330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9010,200,2,2.27,2450557610,279587,58.17,8580,9010,8380,11450,6170,8810,8764.15,0.65,0,-27846,10316,9562,8426,7672,6536,9940,8050,42,2640,500,5460,10,1,8350000,752,3.42,0.20,12,3.35,2631.00,45678.00,13000,20250123,-30.69,5530,20241210,62.93,13000,-30.69,20250123,5830,54.55,20250102,13000,-30.69,20250123,5530,62.93,20241210,0.37,Y,024830,500,41 억,,53876,N,N,4149,N,00,N
20250407,150333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8770,-40,5,-0.45,2304565980,263190,54.76,8580,8970,8380,11450,6170,8810,8756.19,0.65,0,-26568,10316,9562,8426,7672,6536,9940,8050,42,2640,500,5460,10,1,8350000,732,3.33,0.19,12,3.15,2631.00,45678.00,13000,20250123,-32.54,5530,20241210,58.59,13000,-32.54,20250123,5830,50.43,20250102,13000,-32.54,20250123,5530,58.59,20241210,0.37,Y,024830,500,41 억,,53876,N,N,3837,N,00,N
20250407,140333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8760,-50,5,-0.57,2076642220,237347,49.38,8580,8970,8380,11450,6170,8810,8749.28,0.65,0,-27356,10316,9562,8426,7672,6536,9940,8050,42,2640,500,5460,10,1,8350000,731,3.33,0.19,12,2.84,2631.00,45678.00,13000,20250123,-32.62,5530,20241210,58.41,13000,-32.62,20250123,5830,50.26,20250102,13000,-32.62,20250123,5530,58.41,20241210,0.37,Y,024830,500,41 억,,53876,N,N,3837,N,00,N
20250407,130331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,-110,5,-1.25,1863648950,213157,44.35,8580,8970,8380,11450,6170,8810,8742.94,0.65,0,-24727,10316,9562,8426,7672,6536,9940,8050,42,2640,500,5460,10,1,8350000,726,3.31,0.19,12,2.55,2631.00,45678.00,13000,20250123,-33.08,5530,20241210,57.32,13000,-33.08,20250123,5830,49.23,20250102,13000,-33.08,20250123,5530,57.32,20241210,0.37,Y,024830,500,41 억,,53876,N,N,3837,N,00,N
20250407,120331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,-110,5,-1.25,1713165340,195759,40.73,8580,8970,8380,11450,6170,8810,8751.26,0.65,0,-26586,10316,9562,8426,7672,6536,9940,8050,42,2640,500,5460,10,1,8350000,726,3.31,0.19,12,2.34,2631.00,45678.00,13000,20250123,-33.08,5530,20241210,57.32,13000,-33.08,20250123,5830,49.23,20250102,13000,-33.08,20250123,5530,57.32,20241210,0.37,Y,024830,500,41 억,,53876,N,N,3837,N,00,N
20250407,110332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8630,-180,5,-2.04,1528393380,174443,36.29,8580,8970,8380,11450,6170,8810,8761.44,0.65,0,-26985,10316,9562,8426,7672,6536,9940,8050,42,2640,500,5460,10,1,8350000,721,3.28,0.19,12,2.09,2631.00,45678.00,13000,20250123,-33.62,5530,20241210,56.06,13000,-33.62,20250123,5830,48.03,20250102,13000,-33.62,20250123,5530,56.06,20241210,0.37,Y,024830,500,41 억,,53876,N,N,3837,N,00,N
20250407,100332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8820,10,2,0.11,973947830,111689,23.24,8580,8940,8380,11450,6170,8810,8719.81,0.65,0,-25661,10316,9562,8426,7672,6536,9940,8050,42,2640,500,5460,10,1,8350000,736,3.35,0.19,12,1.34,2631.00,45678.00,13000,20250123,-32.15,5530,20241210,59.49,13000,-32.15,20250123,5830,51.29,20250102,13000,-32.15,20250123,5530,59.49,20241210,0.37,Y,024830,500,41 억,,53876,N,N,3837,N,00,N
20250407,090332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8610,-200,5,-2.27,133621160,15381,3.20,8580,8810,8580,11450,6170,8810,8683.69,0.65,0,-3766,10316,9562,8426,7672,6536,9940,8050,42,2640,500,5460,10,1,8350000,719,3.27,0.19,12,0.18,2631.00,45678.00,13000,20250123,-33.77,5530,20241210,55.70,13000,-33.77,20250123,5830,47.68,20250102,13000,-33.77,20250123,5530,55.70,20241210,0.37,Y,024830,500,41 억,,53876,N,N,3837,N,00,N
20250404,160332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,1210,2,15.92,4045612765,477304,258.54,7600,9180,7290,9880,5320,7600,8474.71,0.66,0,-3829,8626,8112,7786,7272,6946,7950,7110,42,2280,500,4710,10,1,8350000,736,3.35,0.19,12,5.72,2631.00,45678.00,13000,20250123,-32.23,5530,20241210,59.31,13000,-32.23,20250123,5830,51.11,20250102,13000,-32.23,20250123,5530,59.31,20241210,0.41,Y,024830,500,41 억,,54977,N,N,3837,N,00,N
20250404,150333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,1000,2,13.16,3833333065,453004,245.38,7600,9180,7290,9880,5320,7600,8462.03,0.66,0,-5044,8626,8112,7786,7272,6946,7950,7110,42,2280,500,4710,10,1,8350000,718,3.27,0.19,12,5.43,2631.00,45678.00,13000,20250123,-33.85,5530,20241210,55.52,13000,-33.85,20250123,5830,47.51,20250102,13000,-33.85,20250123,5530,55.52,20241210,0.41,Y,024830,500,41 억,,54977,N,N,2135,N,00,N
20250404,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8730,1130,2,14.87,3281071930,389944,211.22,7600,9180,7290,9880,5320,7600,8414.21,0.66,0,-10162,8626,8112,7786,7272,6946,7950,7110,42,2280,500,4710,10,1,8350000,729,3.32,0.19,12,4.67,2631.00,45678.00,13000,20250123,-32.85,5530,20241210,57.87,13000,-32.85,20250123,5830,49.74,20250102,13000,-32.85,20250123,5530,57.87,20241210,0.41,Y,024830,500,41 억,,54977,N,N,2135,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 20250407 160330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9010 200 2 2.27 2450557610 279587 58.17 8580 9010 8380 11450 6170 8810 8764.15 0.65 0 -27846 10316 9562 8426 7672 6536 9940 8050 42 2640 500 5460 10 1 8350000 752 3.42 0.20 12 3.35 2631.00 45678.00 13000 20250123 -30.69 5530 20241210 62.93 13000 -30.69 20250123 5830 54.55 20250102 13000 -30.69 20250123 5530 62.93 20241210 0.37 Y 024830 500 41 억 53876 N N 4149 N 00 N
3 20250407 150333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8770 -40 5 -0.45 2304565980 263190 54.76 8580 8970 8380 11450 6170 8810 8756.19 0.65 0 -26568 10316 9562 8426 7672 6536 9940 8050 42 2640 500 5460 10 1 8350000 732 3.33 0.19 12 3.15 2631.00 45678.00 13000 20250123 -32.54 5530 20241210 58.59 13000 -32.54 20250123 5830 50.43 20250102 13000 -32.54 20250123 5530 58.59 20241210 0.37 Y 024830 500 41 억 53876 N N 3837 N 00 N
4 20250407 140333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8760 -50 5 -0.57 2076642220 237347 49.38 8580 8970 8380 11450 6170 8810 8749.28 0.65 0 -27356 10316 9562 8426 7672 6536 9940 8050 42 2640 500 5460 10 1 8350000 731 3.33 0.19 12 2.84 2631.00 45678.00 13000 20250123 -32.62 5530 20241210 58.41 13000 -32.62 20250123 5830 50.26 20250102 13000 -32.62 20250123 5530 58.41 20241210 0.37 Y 024830 500 41 억 53876 N N 3837 N 00 N
5 20250407 130331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8700 -110 5 -1.25 1863648950 213157 44.35 8580 8970 8380 11450 6170 8810 8742.94 0.65 0 -24727 10316 9562 8426 7672 6536 9940 8050 42 2640 500 5460 10 1 8350000 726 3.31 0.19 12 2.55 2631.00 45678.00 13000 20250123 -33.08 5530 20241210 57.32 13000 -33.08 20250123 5830 49.23 20250102 13000 -33.08 20250123 5530 57.32 20241210 0.37 Y 024830 500 41 억 53876 N N 3837 N 00 N
6 20250407 120331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8700 -110 5 -1.25 1713165340 195759 40.73 8580 8970 8380 11450 6170 8810 8751.26 0.65 0 -26586 10316 9562 8426 7672 6536 9940 8050 42 2640 500 5460 10 1 8350000 726 3.31 0.19 12 2.34 2631.00 45678.00 13000 20250123 -33.08 5530 20241210 57.32 13000 -33.08 20250123 5830 49.23 20250102 13000 -33.08 20250123 5530 57.32 20241210 0.37 Y 024830 500 41 억 53876 N N 3837 N 00 N
7 20250407 110332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8630 -180 5 -2.04 1528393380 174443 36.29 8580 8970 8380 11450 6170 8810 8761.44 0.65 0 -26985 10316 9562 8426 7672 6536 9940 8050 42 2640 500 5460 10 1 8350000 721 3.28 0.19 12 2.09 2631.00 45678.00 13000 20250123 -33.62 5530 20241210 56.06 13000 -33.62 20250123 5830 48.03 20250102 13000 -33.62 20250123 5530 56.06 20241210 0.37 Y 024830 500 41 억 53876 N N 3837 N 00 N
8 20250407 100332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8820 10 2 0.11 973947830 111689 23.24 8580 8940 8380 11450 6170 8810 8719.81 0.65 0 -25661 10316 9562 8426 7672 6536 9940 8050 42 2640 500 5460 10 1 8350000 736 3.35 0.19 12 1.34 2631.00 45678.00 13000 20250123 -32.15 5530 20241210 59.49 13000 -32.15 20250123 5830 51.29 20250102 13000 -32.15 20250123 5530 59.49 20241210 0.37 Y 024830 500 41 억 53876 N N 3837 N 00 N
9 20250407 090332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8610 -200 5 -2.27 133621160 15381 3.20 8580 8810 8580 11450 6170 8810 8683.69 0.65 0 -3766 10316 9562 8426 7672 6536 9940 8050 42 2640 500 5460 10 1 8350000 719 3.27 0.19 12 0.18 2631.00 45678.00 13000 20250123 -33.77 5530 20241210 55.70 13000 -33.77 20250123 5830 47.68 20250102 13000 -33.77 20250123 5530 55.70 20241210 0.37 Y 024830 500 41 억 53876 N N 3837 N 00 N
10 20250404 160332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8810 1210 2 15.92 4045612765 477304 258.54 7600 9180 7290 9880 5320 7600 8474.71 0.66 0 -3829 8626 8112 7786 7272 6946 7950 7110 42 2280 500 4710 10 1 8350000 736 3.35 0.19 12 5.72 2631.00 45678.00 13000 20250123 -32.23 5530 20241210 59.31 13000 -32.23 20250123 5830 51.11 20250102 13000 -32.23 20250123 5530 59.31 20241210 0.41 Y 024830 500 41 억 54977 N N 3837 N 00 N
11 20250404 150333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8600 1000 2 13.16 3833333065 453004 245.38 7600 9180 7290 9880 5320 7600 8462.03 0.66 0 -5044 8626 8112 7786 7272 6946 7950 7110 42 2280 500 4710 10 1 8350000 718 3.27 0.19 12 5.43 2631.00 45678.00 13000 20250123 -33.85 5530 20241210 55.52 13000 -33.85 20250123 5830 47.51 20250102 13000 -33.85 20250123 5530 55.52 20241210 0.41 Y 024830 500 41 억 54977 N N 2135 N 00 N
12 20250404 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8730 1130 2 14.87 3281071930 389944 211.22 7600 9180 7290 9880 5320 7600 8414.21 0.66 0 -10162 8626 8112 7786 7272 6946 7950 7110 42 2280 500 4710 10 1 8350000 729 3.32 0.19 12 4.67 2631.00 45678.00 13000 20250123 -32.85 5530 20241210 57.87 13000 -32.85 20250123 5830 49.74 20250102 13000 -32.85 20250123 5530 57.87 20241210 0.41 Y 024830 500 41 억 54977 N N 2135 N 00 N