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
024910/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
20250407,160332,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1609,-85,5,-5.02,431563703,264515,60.09,1683,1688,1602,2200,1186,1694,1630.81,1.04,0,17014,1744,1719,1692,1667,1640,1731,1679,179,506,500,1110,1,1,35819005,576,20.37,0.43,12,0.74,79.00,3722.00,3310,20240709,-51.39,1602,20250407,0.44,2230,-27.85,20250331,1602,0.44,20250407,3310,-51.39,20240709,1602,0.44,20250407,1.84,Y,024910,500,179 억,,373344,N,N,900,N,00,N
20250407,150335,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1617,-77,5,-4.55,362634968,221660,50.36,1683,1688,1602,2200,1186,1694,1635.07,1.04,0,11638,1744,1719,1692,1667,1640,1731,1679,179,506,500,1110,1,1,35819005,579,20.47,0.43,12,0.62,79.00,3722.00,3310,20240709,-51.15,1602,20250407,0.94,2230,-27.49,20250331,1602,0.94,20250407,3310,-51.15,20240709,1602,0.94,20250407,1.84,Y,024910,500,179 억,,373344,N,N,9350,N,00,N
20250407,140334,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1637,-57,5,-3.36,329960929,201500,45.78,1683,1688,1602,2200,1186,1694,1636.53,1.04,0,3726,1744,1719,1692,1667,1640,1731,1679,179,506,500,1110,1,1,35819005,586,20.72,0.44,12,0.56,79.00,3722.00,3310,20240709,-50.54,1602,20250407,2.18,2230,-26.59,20250331,1602,2.18,20250407,3310,-50.54,20240709,1602,2.18,20250407,1.84,Y,024910,500,179 억,,373344,N,N,9350,N,00,N
20250407,130332,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1618,-76,5,-4.49,304793664,185991,42.26,1683,1688,1602,2200,1186,1694,1637.70,1.04,0,-385,1744,1719,1692,1667,1640,1731,1679,179,506,500,1110,1,1,35819005,580,20.48,0.43,12,0.52,79.00,3722.00,3310,20240709,-51.12,1602,20250407,1.00,2230,-27.44,20250331,1602,1.00,20250407,3310,-51.12,20240709,1602,1.00,20250407,1.84,Y,024910,500,179 억,,373344,N,N,9350,N,00,N
20250407,120333,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1624,-70,5,-4.13,281382414,171496,38.96,1683,1688,1602,2200,1186,1694,1639.64,1.04,0,95,1744,1719,1692,1667,1640,1731,1679,179,506,500,1110,1,1,35819005,582,20.56,0.44,12,0.48,79.00,3722.00,3310,20240709,-50.94,1602,20250407,1.37,2230,-27.17,20250331,1602,1.37,20250407,3310,-50.94,20240709,1602,1.37,20250407,1.84,Y,024910,500,179 억,,373344,N,N,9350,N,00,N
20250407,110333,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1645,-49,5,-2.89,249982001,152168,34.57,1683,1688,1602,2200,1186,1694,1641.60,1.04,0,719,1744,1719,1692,1667,1640,1731,1679,179,506,500,1110,1,1,35819005,589,20.82,0.44,12,0.42,79.00,3722.00,3310,20240709,-50.30,1602,20250407,2.68,2230,-26.23,20250331,1602,2.68,20250407,3310,-50.30,20240709,1602,2.68,20250407,1.84,Y,024910,500,179 억,,373344,N,N,9350,N,00,N
20250407,100334,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1619,-75,5,-4.43,224868836,136664,31.05,1683,1688,1602,2200,1186,1694,1644.14,1.04,0,-4298,1744,1719,1692,1667,1640,1731,1679,179,506,500,1110,1,1,35819005,580,20.49,0.43,12,0.38,79.00,3722.00,3310,20240709,-51.09,1602,20250407,1.06,2230,-27.40,20250331,1602,1.06,20250407,3310,-51.09,20240709,1602,1.06,20250407,1.84,Y,024910,500,179 억,,373344,N,N,9350,N,00,N
20250407,090334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1673,-21,5,-1.24,18147762,10770,2.45,1683,1688,1673,2200,1186,1694,1680.71,1.04,0,305,1744,1719,1692,1667,1640,1731,1679,179,506,500,1110,1,1,35819005,599,21.18,0.45,12,0.03,79.00,3722.00,3310,20240709,-49.46,1665,20250404,0.48,2230,-24.98,20250331,1665,0.48,20250404,3310,-49.46,20240709,1665,0.48,20250404,1.84,Y,024910,500,179 억,,373344,N,N,9350,N,00,N
20250404,160333,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1694,-20,5,-1.17,737790141,436663,21.00,1685,1717,1665,2225,1200,1714,1689.61,1.02,0,8992,1979,1846,1764,1631,1549,1805,1590,179,511,500,1130,1,1,35819005,607,21.44,0.46,12,1.22,79.00,3722.00,3310,20240709,-48.82,1665,20250404,1.74,2230,-24.04,20250331,1665,1.74,20250404,3310,-48.82,20240709,1665,1.74,20250404,1.87,Y,024910,500,179 억,,364136,N,N,9350,N,00,N
20250404,150335,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1701,-13,5,-0.76,717363479,424618,20.42,1685,1717,1665,2225,1200,1714,1689.43,1.02,0,5911,1979,1846,1764,1631,1549,1805,1590,179,511,500,1130,1,1,35819005,609,21.53,0.46,12,1.19,79.00,3722.00,3310,20240709,-48.61,1665,20250404,2.16,2230,-23.72,20250331,1665,2.16,20250404,3310,-48.61,20240709,1665,2.16,20250404,1.87,Y,024910,500,179 억,,364136,N,N,2973,N,00,N
20250404,140336,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1693,-21,5,-1.23,658206192,389773,18.74,1685,1717,1665,2225,1200,1714,1688.69,1.02,0,1145,1979,1846,1764,1631,1549,1805,1590,179,511,500,1130,1,1,35819005,606,21.43,0.45,12,1.09,79.00,3722.00,3310,20240709,-48.85,1665,20250404,1.68,2230,-24.08,20250331,1665,1.68,20250404,3310,-48.85,20240709,1665,1.68,20250404,1.87,Y,024910,500,179 억,,364136,N,N,2973,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 160332 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1609 -85 5 -5.02 431563703 264515 60.09 1683 1688 1602 2200 1186 1694 1630.81 1.04 0 17014 1744 1719 1692 1667 1640 1731 1679 179 506 500 1110 1 1 35819005 576 20.37 0.43 12 0.74 79.00 3722.00 3310 20240709 -51.39 1602 20250407 0.44 2230 -27.85 20250331 1602 0.44 20250407 3310 -51.39 20240709 1602 0.44 20250407 1.84 Y 024910 500 179 억 373344 N N 900 N 00 N
3 20250407 150335 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1617 -77 5 -4.55 362634968 221660 50.36 1683 1688 1602 2200 1186 1694 1635.07 1.04 0 11638 1744 1719 1692 1667 1640 1731 1679 179 506 500 1110 1 1 35819005 579 20.47 0.43 12 0.62 79.00 3722.00 3310 20240709 -51.15 1602 20250407 0.94 2230 -27.49 20250331 1602 0.94 20250407 3310 -51.15 20240709 1602 0.94 20250407 1.84 Y 024910 500 179 억 373344 N N 9350 N 00 N
4 20250407 140334 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1637 -57 5 -3.36 329960929 201500 45.78 1683 1688 1602 2200 1186 1694 1636.53 1.04 0 3726 1744 1719 1692 1667 1640 1731 1679 179 506 500 1110 1 1 35819005 586 20.72 0.44 12 0.56 79.00 3722.00 3310 20240709 -50.54 1602 20250407 2.18 2230 -26.59 20250331 1602 2.18 20250407 3310 -50.54 20240709 1602 2.18 20250407 1.84 Y 024910 500 179 억 373344 N N 9350 N 00 N
5 20250407 130332 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1618 -76 5 -4.49 304793664 185991 42.26 1683 1688 1602 2200 1186 1694 1637.70 1.04 0 -385 1744 1719 1692 1667 1640 1731 1679 179 506 500 1110 1 1 35819005 580 20.48 0.43 12 0.52 79.00 3722.00 3310 20240709 -51.12 1602 20250407 1.00 2230 -27.44 20250331 1602 1.00 20250407 3310 -51.12 20240709 1602 1.00 20250407 1.84 Y 024910 500 179 억 373344 N N 9350 N 00 N
6 20250407 120333 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1624 -70 5 -4.13 281382414 171496 38.96 1683 1688 1602 2200 1186 1694 1639.64 1.04 0 95 1744 1719 1692 1667 1640 1731 1679 179 506 500 1110 1 1 35819005 582 20.56 0.44 12 0.48 79.00 3722.00 3310 20240709 -50.94 1602 20250407 1.37 2230 -27.17 20250331 1602 1.37 20250407 3310 -50.94 20240709 1602 1.37 20250407 1.84 Y 024910 500 179 억 373344 N N 9350 N 00 N
7 20250407 110333 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1645 -49 5 -2.89 249982001 152168 34.57 1683 1688 1602 2200 1186 1694 1641.60 1.04 0 719 1744 1719 1692 1667 1640 1731 1679 179 506 500 1110 1 1 35819005 589 20.82 0.44 12 0.42 79.00 3722.00 3310 20240709 -50.30 1602 20250407 2.68 2230 -26.23 20250331 1602 2.68 20250407 3310 -50.30 20240709 1602 2.68 20250407 1.84 Y 024910 500 179 억 373344 N N 9350 N 00 N
8 20250407 100334 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1619 -75 5 -4.43 224868836 136664 31.05 1683 1688 1602 2200 1186 1694 1644.14 1.04 0 -4298 1744 1719 1692 1667 1640 1731 1679 179 506 500 1110 1 1 35819005 580 20.49 0.43 12 0.38 79.00 3722.00 3310 20240709 -51.09 1602 20250407 1.06 2230 -27.40 20250331 1602 1.06 20250407 3310 -51.09 20240709 1602 1.06 20250407 1.84 Y 024910 500 179 억 373344 N N 9350 N 00 N
9 20250407 090334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1673 -21 5 -1.24 18147762 10770 2.45 1683 1688 1673 2200 1186 1694 1680.71 1.04 0 305 1744 1719 1692 1667 1640 1731 1679 179 506 500 1110 1 1 35819005 599 21.18 0.45 12 0.03 79.00 3722.00 3310 20240709 -49.46 1665 20250404 0.48 2230 -24.98 20250331 1665 0.48 20250404 3310 -49.46 20240709 1665 0.48 20250404 1.84 Y 024910 500 179 억 373344 N N 9350 N 00 N
10 20250404 160333 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1694 -20 5 -1.17 737790141 436663 21.00 1685 1717 1665 2225 1200 1714 1689.61 1.02 0 8992 1979 1846 1764 1631 1549 1805 1590 179 511 500 1130 1 1 35819005 607 21.44 0.46 12 1.22 79.00 3722.00 3310 20240709 -48.82 1665 20250404 1.74 2230 -24.04 20250331 1665 1.74 20250404 3310 -48.82 20240709 1665 1.74 20250404 1.87 Y 024910 500 179 억 364136 N N 9350 N 00 N
11 20250404 150335 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1701 -13 5 -0.76 717363479 424618 20.42 1685 1717 1665 2225 1200 1714 1689.43 1.02 0 5911 1979 1846 1764 1631 1549 1805 1590 179 511 500 1130 1 1 35819005 609 21.53 0.46 12 1.19 79.00 3722.00 3310 20240709 -48.61 1665 20250404 2.16 2230 -23.72 20250331 1665 2.16 20250404 3310 -48.61 20240709 1665 2.16 20250404 1.87 Y 024910 500 179 억 364136 N N 2973 N 00 N
12 20250404 140336 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1693 -21 5 -1.23 658206192 389773 18.74 1685 1717 1665 2225 1200 1714 1688.69 1.02 0 1145 1979 1846 1764 1631 1549 1805 1590 179 511 500 1130 1 1 35819005 606 21.43 0.45 12 1.09 79.00 3722.00 3310 20240709 -48.85 1665 20250404 1.68 2230 -24.08 20250331 1665 1.68 20250404 3310 -48.85 20240709 1665 1.68 20250404 1.87 Y 024910 500 179 억 364136 N N 2973 N 00 N