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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014200/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
20250430,160310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240419,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240430,0.02,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250430,150312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240419,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240430,0.02,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250430,140312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240419,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240430,0.02,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250430,130312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240419,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240430,0.02,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250430,120313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240419,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240430,0.02,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250430,110312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240419,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240430,0.02,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250430,100314,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240419,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240430,0.02,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250430,090313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240419,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240430,0.02,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250429,160309,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,236848,0,30200,30200,30200,30200,30200,30200,30200,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240418,-80.00,30200,20240418,-80.00,30200,-80.00,20250102,30200,-80.00,20250102,30200,-80.00,20241022,1006,500.40,20240429,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250429,150311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,236848,0,30200,30200,30200,30200,30200,30200,30200,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240418,-80.00,30200,20240418,-80.00,30200,-80.00,20250102,30200,-80.00,20250102,30200,-80.00,20241022,1006,500.40,20240429,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250429,140311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,236848,0,30200,30200,30200,30200,30200,30200,30200,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240418,-80.00,30200,20240418,-80.00,30200,-80.00,20250102,30200,-80.00,20250102,30200,-80.00,20241022,1006,500.40,20240429,0.17,Y,014200,100,15 억,,296060,N,N,0,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 20250430 160310 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240419 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240430 0.02 Y 014200 100 15 억 296060 N N 0 N 00 N
3 20250430 150312 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240419 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240430 0.02 Y 014200 100 15 억 296060 N N 0 N 00 N
4 20250430 140312 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240419 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240430 0.02 Y 014200 100 15 억 296060 N N 0 N 00 N
5 20250430 130312 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240419 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240430 0.02 Y 014200 100 15 억 296060 N N 0 N 00 N
6 20250430 120313 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240419 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240430 0.02 Y 014200 100 15 억 296060 N N 0 N 00 N
7 20250430 110312 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240419 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240430 0.02 Y 014200 100 15 억 296060 N N 0 N 00 N
8 20250430 100314 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240419 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240430 0.02 Y 014200 100 15 억 296060 N N 0 N 00 N
9 20250430 090313 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240419 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240430 0.02 Y 014200 100 15 억 296060 N N 0 N 00 N
10 20250429 160309 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 236848 0 30200 30200 30200 30200 30200 30200 30200 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240418 -80.00 30200 20240418 -80.00 30200 -80.00 20250102 30200 -80.00 20250102 30200 -80.00 20241022 1006 500.40 20240429 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
11 20250429 150311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 236848 0 30200 30200 30200 30200 30200 30200 30200 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240418 -80.00 30200 20240418 -80.00 30200 -80.00 20250102 30200 -80.00 20250102 30200 -80.00 20241022 1006 500.40 20240429 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
12 20250429 140311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 236848 0 30200 30200 30200 30200 30200 30200 30200 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240418 -80.00 30200 20240418 -80.00 30200 -80.00 20250102 30200 -80.00 20250102 30200 -80.00 20241022 1006 500.40 20240429 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N