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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11180,-650,5,-5.49,3185089145,285037,95.37,12080,12540,10430,15370,8290,11830,11174.07,0.81,0,-3637,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,934,4.25,0.24,12,3.41,2631.00,45678.00,14990,20250409,-25.42,5530,20241210,102.17,14990,-25.42,20250409,5830,91.77,20250102,14990,-25.42,20250409,5530,102.17,20241210,0.45,Y,024830,500,41 억,,67896,N,N,6664,N,00,N
20250411,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10980,-850,5,-7.19,3121858735,279330,93.46,12080,12540,10430,15370,8290,11830,11176.00,0.81,0,-3284,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,917,4.17,0.24,12,3.35,2631.00,45678.00,14990,20250409,-26.75,5530,20241210,98.55,14990,-26.75,20250409,5830,88.34,20250102,14990,-26.75,20250409,5530,98.55,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,N,00,N
20250411,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11300,-530,5,-4.48,2914254325,260720,87.23,12080,12540,10430,15370,8290,11830,11177.47,0.81,0,-2867,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,944,4.29,0.25,12,3.12,2631.00,45678.00,14990,20250409,-24.62,5530,20241210,104.34,14990,-24.62,20250409,5830,93.83,20250102,14990,-24.62,20250409,5530,104.34,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,N,00,N
20250411,130340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11490,-340,5,-2.87,2692907335,241057,80.65,12080,12540,10430,15370,8290,11830,11170.97,0.81,0,-5489,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,959,4.37,0.25,12,2.89,2631.00,45678.00,14990,20250409,-23.35,5530,20241210,107.78,14990,-23.35,20250409,5830,97.08,20250102,14990,-23.35,20250409,5530,107.78,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,N,00,N
20250411,120340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11190,-640,5,-5.41,2443202460,219146,73.32,12080,12540,10430,15370,8290,11830,11148.43,0.81,0,-9308,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,934,4.25,0.24,12,2.62,2631.00,45678.00,14990,20250409,-25.35,5530,20241210,102.35,14990,-25.35,20250409,5830,91.94,20250102,14990,-25.35,20250409,5530,102.35,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,N,00,N
20250411,110339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10870,-960,5,-8.11,2077746055,186096,62.26,12080,12540,10430,15370,8290,11830,11164.56,0.81,0,-14700,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,908,4.13,0.24,12,2.23,2631.00,45678.00,14990,20250409,-27.48,5530,20241210,96.56,14990,-27.48,20250409,5830,86.45,20250102,14990,-27.48,20250409,5530,96.56,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,N,00,N
20250411,100340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10800,-1030,5,-8.71,1762608150,156832,52.47,12080,12540,10430,15370,8290,11830,11238.45,0.81,0,-10128,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,902,4.10,0.24,12,1.88,2631.00,45678.00,14990,20250409,-27.95,5530,20241210,95.30,14990,-27.95,20250409,5830,85.25,20250102,14990,-27.95,20250409,5530,95.30,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,N,00,N
20250411,090341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12140,310,2,2.62,202586945,16605,5.56,12080,12540,11910,15370,8290,11830,12202.60,0.81,0,-1570,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,1014,4.61,0.27,12,0.20,2631.00,45678.00,14990,20250409,-19.01,5530,20241210,119.53,14990,-19.01,20250409,5830,108.23,20250102,14990,-19.01,20250409,5530,119.53,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,N,00,N
20250410,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11830,-120,5,-1.00,3585158030,296283,15.81,11950,12710,11710,15530,8370,11950,12102.03,0.39,0,10813,16363,14156,12783,10576,9203,13470,9890,42,3580,500,7400,10,1,8350000,988,4.50,0.26,12,3.55,2631.00,45678.00,14990,20250409,-21.08,5530,20241210,113.92,14990,-21.08,20250409,5830,102.92,20250102,14990,-21.08,20250409,5530,113.92,20241210,0.44,Y,024830,500,41 억,,32491,N,N,363,N,00,N
20250410,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11900,-50,5,-0.42,3370650610,278142,14.85,11950,12710,11710,15530,8370,11950,12119.07,0.39,0,15308,16363,14156,12783,10576,9203,13470,9890,42,3580,500,7400,10,1,8350000,994,4.52,0.26,12,3.33,2631.00,45678.00,14990,20250409,-20.61,5530,20241210,115.19,14990,-20.61,20250409,5830,104.12,20250102,14990,-20.61,20250409,5530,115.19,20241210,0.44,Y,024830,500,41 억,,32491,N,N,1080,N,00,N
20250410,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11830,-120,5,-1.00,3148291930,259341,13.84,11950,12710,11710,15530,8370,11950,12140.33,0.39,0,17502,16363,14156,12783,10576,9203,13470,9890,42,3580,500,7400,10,1,8350000,988,4.50,0.26,12,3.11,2631.00,45678.00,14990,20250409,-21.08,5530,20241210,113.92,14990,-21.08,20250409,5830,102.92,20250102,14990,-21.08,20250409,5530,113.92,20241210,0.44,Y,024830,500,41 억,,32491,N,N,1080,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 20250411 160337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11180 -650 5 -5.49 3185089145 285037 95.37 12080 12540 10430 15370 8290 11830 11174.07 0.81 0 -3637 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 934 4.25 0.24 12 3.41 2631.00 45678.00 14990 20250409 -25.42 5530 20241210 102.17 14990 -25.42 20250409 5830 91.77 20250102 14990 -25.42 20250409 5530 102.17 20241210 0.45 Y 024830 500 41 억 67896 N N 6664 N 00 N
3 20250411 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10980 -850 5 -7.19 3121858735 279330 93.46 12080 12540 10430 15370 8290 11830 11176.00 0.81 0 -3284 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 917 4.17 0.24 12 3.35 2631.00 45678.00 14990 20250409 -26.75 5530 20241210 98.55 14990 -26.75 20250409 5830 88.34 20250102 14990 -26.75 20250409 5530 98.55 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N
4 20250411 140339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11300 -530 5 -4.48 2914254325 260720 87.23 12080 12540 10430 15370 8290 11830 11177.47 0.81 0 -2867 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 944 4.29 0.25 12 3.12 2631.00 45678.00 14990 20250409 -24.62 5530 20241210 104.34 14990 -24.62 20250409 5830 93.83 20250102 14990 -24.62 20250409 5530 104.34 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N
5 20250411 130340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11490 -340 5 -2.87 2692907335 241057 80.65 12080 12540 10430 15370 8290 11830 11170.97 0.81 0 -5489 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 959 4.37 0.25 12 2.89 2631.00 45678.00 14990 20250409 -23.35 5530 20241210 107.78 14990 -23.35 20250409 5830 97.08 20250102 14990 -23.35 20250409 5530 107.78 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N
6 20250411 120340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11190 -640 5 -5.41 2443202460 219146 73.32 12080 12540 10430 15370 8290 11830 11148.43 0.81 0 -9308 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 934 4.25 0.24 12 2.62 2631.00 45678.00 14990 20250409 -25.35 5530 20241210 102.35 14990 -25.35 20250409 5830 91.94 20250102 14990 -25.35 20250409 5530 102.35 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N
7 20250411 110339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10870 -960 5 -8.11 2077746055 186096 62.26 12080 12540 10430 15370 8290 11830 11164.56 0.81 0 -14700 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 908 4.13 0.24 12 2.23 2631.00 45678.00 14990 20250409 -27.48 5530 20241210 96.56 14990 -27.48 20250409 5830 86.45 20250102 14990 -27.48 20250409 5530 96.56 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N
8 20250411 100340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10800 -1030 5 -8.71 1762608150 156832 52.47 12080 12540 10430 15370 8290 11830 11238.45 0.81 0 -10128 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 902 4.10 0.24 12 1.88 2631.00 45678.00 14990 20250409 -27.95 5530 20241210 95.30 14990 -27.95 20250409 5830 85.25 20250102 14990 -27.95 20250409 5530 95.30 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N
9 20250411 090341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12140 310 2 2.62 202586945 16605 5.56 12080 12540 11910 15370 8290 11830 12202.60 0.81 0 -1570 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 1014 4.61 0.27 12 0.20 2631.00 45678.00 14990 20250409 -19.01 5530 20241210 119.53 14990 -19.01 20250409 5830 108.23 20250102 14990 -19.01 20250409 5530 119.53 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N
10 20250410 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11830 -120 5 -1.00 3585158030 296283 15.81 11950 12710 11710 15530 8370 11950 12102.03 0.39 0 10813 16363 14156 12783 10576 9203 13470 9890 42 3580 500 7400 10 1 8350000 988 4.50 0.26 12 3.55 2631.00 45678.00 14990 20250409 -21.08 5530 20241210 113.92 14990 -21.08 20250409 5830 102.92 20250102 14990 -21.08 20250409 5530 113.92 20241210 0.44 Y 024830 500 41 억 32491 N N 363 N 00 N
11 20250410 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11900 -50 5 -0.42 3370650610 278142 14.85 11950 12710 11710 15530 8370 11950 12119.07 0.39 0 15308 16363 14156 12783 10576 9203 13470 9890 42 3580 500 7400 10 1 8350000 994 4.52 0.26 12 3.33 2631.00 45678.00 14990 20250409 -20.61 5530 20241210 115.19 14990 -20.61 20250409 5830 104.12 20250102 14990 -20.61 20250409 5530 115.19 20241210 0.44 Y 024830 500 41 억 32491 N N 1080 N 00 N
12 20250410 140338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11830 -120 5 -1.00 3148291930 259341 13.84 11950 12710 11710 15530 8370 11950 12140.33 0.39 0 17502 16363 14156 12783 10576 9203 13470 9890 42 3580 500 7400 10 1 8350000 988 4.50 0.26 12 3.11 2631.00 45678.00 14990 20250409 -21.08 5530 20241210 113.92 14990 -21.08 20250409 5830 102.92 20250102 14990 -21.08 20250409 5530 113.92 20241210 0.44 Y 024830 500 41 억 32491 N N 1080 N 00 N