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
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
20250411,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1705,50,2,3.02,406345059,241245,119.57,1655,1706,1635,2150,1159,1655,1684.34,1.40,0,64443,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,611,21.58,0.46,12,0.67,79.00,3722.00,3310,20240709,-48.49,1563,20250409,9.09,2230,-23.54,20250331,1563,9.09,20250409,3310,-48.49,20240709,1563,9.09,20250409,1.50,Y,024910,500,179 억,,502756,N,N,12572,N,00,N
20250411,150341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1698,43,2,2.60,352705715,209722,103.94,1655,1698,1635,2150,1159,1655,1681.78,1.40,0,47530,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,608,21.49,0.46,12,0.59,79.00,3722.00,3310,20240709,-48.70,1563,20250409,8.64,2230,-23.86,20250331,1563,8.64,20250409,3310,-48.70,20240709,1563,8.64,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,N,00,N
20250411,140341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1690,35,2,2.11,285558368,169987,84.25,1655,1693,1635,2150,1159,1655,1679.88,1.40,0,33372,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,605,21.39,0.45,12,0.47,79.00,3722.00,3310,20240709,-48.94,1563,20250409,8.13,2230,-24.22,20250331,1563,8.13,20250409,3310,-48.94,20240709,1563,8.13,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,N,00,N
20250411,130342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1689,34,2,2.05,270589897,161128,79.86,1655,1693,1635,2150,1159,1655,1679.35,1.40,0,29374,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,605,21.38,0.45,12,0.45,79.00,3722.00,3310,20240709,-48.97,1563,20250409,8.06,2230,-24.26,20250331,1563,8.06,20250409,3310,-48.97,20240709,1563,8.06,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,N,00,N
20250411,120341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1684,29,2,1.75,234503523,139725,69.25,1655,1693,1635,2150,1159,1655,1678.32,1.40,0,20515,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,603,21.32,0.45,12,0.39,79.00,3722.00,3310,20240709,-49.12,1563,20250409,7.74,2230,-24.48,20250331,1563,7.74,20250409,3310,-49.12,20240709,1563,7.74,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,N,00,N
20250411,110340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,25,2,1.51,213884229,127443,63.16,1655,1693,1635,2150,1159,1655,1678.27,1.40,0,13737,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,602,21.27,0.45,12,0.36,79.00,3722.00,3310,20240709,-49.24,1563,20250409,7.49,2230,-24.66,20250331,1563,7.49,20250409,3310,-49.24,20240709,1563,7.49,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,N,00,N
20250411,100341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1683,28,2,1.69,163110035,97293,48.22,1655,1693,1635,2150,1159,1655,1676.48,1.40,0,15453,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,603,21.30,0.45,12,0.27,79.00,3722.00,3310,20240709,-49.15,1563,20250409,7.68,2230,-24.53,20250331,1563,7.68,20250409,3310,-49.15,20240709,1563,7.68,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,N,00,N
20250411,090343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1662,7,2,0.42,17822707,10790,5.35,1655,1662,1635,2150,1159,1655,1651.78,1.40,0,-1943,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,595,21.04,0.45,12,0.03,79.00,3722.00,3310,20240709,-49.79,1563,20250409,6.33,2230,-25.47,20250331,1563,6.33,20250409,3310,-49.79,20240709,1563,6.33,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,N,00,N
20250410,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1655,55,2,3.44,331639836,200134,115.93,1670,1670,1623,2080,1120,1600,1657.09,1.26,0,51852,1676,1637,1600,1561,1524,1619,1543,179,480,500,1050,1,1,35819005,593,20.95,0.44,12,0.56,79.00,3722.00,3310,20240709,-50.00,1563,20250409,5.89,2230,-25.78,20250331,1563,5.89,20250409,3310,-50.00,20240709,1563,5.89,20250409,1.53,Y,024910,500,179 억,,450904,N,N,2513,N,00,N
20250410,150340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1660,60,2,3.75,306781311,185126,107.24,1670,1670,1623,2080,1120,1600,1657.15,1.26,0,45520,1676,1637,1600,1561,1524,1619,1543,179,480,500,1050,1,1,35819005,595,21.01,0.45,12,0.52,79.00,3722.00,3310,20240709,-49.85,1563,20250409,6.21,2230,-25.56,20250331,1563,6.21,20250409,3310,-49.85,20240709,1563,6.21,20250409,1.53,Y,024910,500,179 억,,450904,N,N,3504,N,00,N
20250410,140340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1665,65,2,4.06,285161894,172111,99.70,1670,1670,1623,2080,1120,1600,1656.85,1.26,0,37397,1676,1637,1600,1561,1524,1619,1543,179,480,500,1050,1,1,35819005,596,21.08,0.45,12,0.48,79.00,3722.00,3310,20240709,-49.70,1563,20250409,6.53,2230,-25.34,20250331,1563,6.53,20250409,3310,-49.70,20240709,1563,6.53,20250409,1.53,Y,024910,500,179 억,,450904,N,N,3504,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 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1705 50 2 3.02 406345059 241245 119.57 1655 1706 1635 2150 1159 1655 1684.34 1.40 0 64443 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 611 21.58 0.46 12 0.67 79.00 3722.00 3310 20240709 -48.49 1563 20250409 9.09 2230 -23.54 20250331 1563 9.09 20250409 3310 -48.49 20240709 1563 9.09 20250409 1.50 Y 024910 500 179 억 502756 N N 12572 N 00 N
3 20250411 150341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1698 43 2 2.60 352705715 209722 103.94 1655 1698 1635 2150 1159 1655 1681.78 1.40 0 47530 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 608 21.49 0.46 12 0.59 79.00 3722.00 3310 20240709 -48.70 1563 20250409 8.64 2230 -23.86 20250331 1563 8.64 20250409 3310 -48.70 20240709 1563 8.64 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N
4 20250411 140341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1690 35 2 2.11 285558368 169987 84.25 1655 1693 1635 2150 1159 1655 1679.88 1.40 0 33372 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 605 21.39 0.45 12 0.47 79.00 3722.00 3310 20240709 -48.94 1563 20250409 8.13 2230 -24.22 20250331 1563 8.13 20250409 3310 -48.94 20240709 1563 8.13 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N
5 20250411 130342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1689 34 2 2.05 270589897 161128 79.86 1655 1693 1635 2150 1159 1655 1679.35 1.40 0 29374 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 605 21.38 0.45 12 0.45 79.00 3722.00 3310 20240709 -48.97 1563 20250409 8.06 2230 -24.26 20250331 1563 8.06 20250409 3310 -48.97 20240709 1563 8.06 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N
6 20250411 120341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1684 29 2 1.75 234503523 139725 69.25 1655 1693 1635 2150 1159 1655 1678.32 1.40 0 20515 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 603 21.32 0.45 12 0.39 79.00 3722.00 3310 20240709 -49.12 1563 20250409 7.74 2230 -24.48 20250331 1563 7.74 20250409 3310 -49.12 20240709 1563 7.74 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N
7 20250411 110340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1680 25 2 1.51 213884229 127443 63.16 1655 1693 1635 2150 1159 1655 1678.27 1.40 0 13737 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 602 21.27 0.45 12 0.36 79.00 3722.00 3310 20240709 -49.24 1563 20250409 7.49 2230 -24.66 20250331 1563 7.49 20250409 3310 -49.24 20240709 1563 7.49 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N
8 20250411 100341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1683 28 2 1.69 163110035 97293 48.22 1655 1693 1635 2150 1159 1655 1676.48 1.40 0 15453 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 603 21.30 0.45 12 0.27 79.00 3722.00 3310 20240709 -49.15 1563 20250409 7.68 2230 -24.53 20250331 1563 7.68 20250409 3310 -49.15 20240709 1563 7.68 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N
9 20250411 090343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1662 7 2 0.42 17822707 10790 5.35 1655 1662 1635 2150 1159 1655 1651.78 1.40 0 -1943 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 595 21.04 0.45 12 0.03 79.00 3722.00 3310 20240709 -49.79 1563 20250409 6.33 2230 -25.47 20250331 1563 6.33 20250409 3310 -49.79 20240709 1563 6.33 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N
10 20250410 160339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1655 55 2 3.44 331639836 200134 115.93 1670 1670 1623 2080 1120 1600 1657.09 1.26 0 51852 1676 1637 1600 1561 1524 1619 1543 179 480 500 1050 1 1 35819005 593 20.95 0.44 12 0.56 79.00 3722.00 3310 20240709 -50.00 1563 20250409 5.89 2230 -25.78 20250331 1563 5.89 20250409 3310 -50.00 20240709 1563 5.89 20250409 1.53 Y 024910 500 179 억 450904 N N 2513 N 00 N
11 20250410 150340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1660 60 2 3.75 306781311 185126 107.24 1670 1670 1623 2080 1120 1600 1657.15 1.26 0 45520 1676 1637 1600 1561 1524 1619 1543 179 480 500 1050 1 1 35819005 595 21.01 0.45 12 0.52 79.00 3722.00 3310 20240709 -49.85 1563 20250409 6.21 2230 -25.56 20250331 1563 6.21 20250409 3310 -49.85 20240709 1563 6.21 20250409 1.53 Y 024910 500 179 억 450904 N N 3504 N 00 N
12 20250410 140340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1665 65 2 4.06 285161894 172111 99.70 1670 1670 1623 2080 1120 1600 1656.85 1.26 0 37397 1676 1637 1600 1561 1524 1619 1543 179 480 500 1050 1 1 35819005 596 21.08 0.45 12 0.48 79.00 3722.00 3310 20240709 -49.70 1563 20250409 6.53 2230 -25.34 20250331 1563 6.53 20250409 3310 -49.70 20240709 1563 6.53 20250409 1.53 Y 024910 500 179 억 450904 N N 3504 N 00 N