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
024120/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
20250430,160346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-75,5,-2.12,99383340,28487,118.38,3540,3540,3450,4600,2480,3540,3488.82,6.28,0,-6050,3580,3560,3535,3515,3490,3547,3502,58,1060,500,2330,5,1,11500000,398,13.54,0.33,12,0.25,256.00,10346.00,5210,20240430,-33.49,2840,20241209,22.01,4120,-15.90,20250326,2970,16.67,20250204,5210,-33.49,20240430,2840,22.01,20241209,1.10,Y,024120,500,57 억,,721849,N,N,128,N,00,N
20250430,150349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,-80,5,-2.26,96142055,27551,114.49,3540,3540,3450,4600,2480,3540,3489.60,6.28,0,-5873,3580,3560,3535,3515,3490,3547,3502,58,1060,500,2330,5,1,11500000,398,13.52,0.33,12,0.24,256.00,10346.00,5210,20240430,-33.59,2840,20241209,21.83,4120,-16.02,20250326,2970,16.50,20250204,5210,-33.59,20240430,2840,21.83,20241209,1.10,Y,024120,500,57 억,,721849,N,N,959,N,00,N
20250430,140350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,-80,5,-2.26,80971700,23164,96.26,3540,3540,3450,4600,2480,3540,3495.58,6.28,0,-8003,3580,3560,3535,3515,3490,3547,3502,58,1060,500,2330,5,1,11500000,398,13.52,0.33,12,0.20,256.00,10346.00,5210,20240430,-33.59,2840,20241209,21.83,4120,-16.02,20250326,2970,16.50,20250204,5210,-33.59,20240430,2840,21.83,20241209,1.10,Y,024120,500,57 억,,721849,N,N,959,N,00,N
20250430,130350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-75,5,-2.12,76522280,21878,90.92,3540,3540,3450,4600,2480,3540,3497.68,6.28,0,-8382,3580,3560,3535,3515,3490,3547,3502,58,1060,500,2330,5,1,11500000,398,13.54,0.33,12,0.19,256.00,10346.00,5210,20240430,-33.49,2840,20241209,22.01,4120,-15.90,20250326,2970,16.67,20250204,5210,-33.49,20240430,2840,22.01,20241209,1.10,Y,024120,500,57 억,,721849,N,N,959,N,00,N
20250430,120351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-55,5,-1.55,61374270,17509,72.76,3540,3540,3480,4600,2480,3540,3505.30,6.28,0,-6131,3580,3560,3535,3515,3490,3547,3502,58,1060,500,2330,5,1,11500000,401,13.61,0.34,12,0.15,256.00,10346.00,5210,20240430,-33.11,2840,20241209,22.71,4120,-15.41,20250326,2970,17.34,20250204,5210,-33.11,20240430,2840,22.71,20241209,1.10,Y,024120,500,57 억,,721849,N,N,959,N,00,N
20250430,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-45,5,-1.27,52748950,15037,62.49,3540,3540,3490,4600,2480,3540,3507.94,6.28,0,-5746,3580,3560,3535,3515,3490,3547,3502,58,1060,500,2330,5,1,11500000,402,13.65,0.34,12,0.13,256.00,10346.00,5210,20240430,-32.92,2840,20241209,23.06,4120,-15.17,20250326,2970,17.68,20250204,5210,-32.92,20240430,2840,23.06,20241209,1.10,Y,024120,500,57 억,,721849,N,N,959,N,00,N
20250430,100351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-30,5,-0.85,25348485,7210,29.96,3540,3540,3500,4600,2480,3540,3515.74,6.28,0,-3305,3580,3560,3535,3515,3490,3547,3502,58,1060,500,2330,5,1,11500000,404,13.71,0.34,12,0.06,256.00,10346.00,5210,20240430,-32.63,2840,20241209,23.59,4120,-14.81,20250326,2970,18.18,20250204,5210,-32.63,20240430,2840,23.59,20241209,1.10,Y,024120,500,57 억,,721849,N,N,959,N,00,N
20250430,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,0,3,0.00,1295765,368,1.53,3540,3540,3520,4600,2480,3540,3521.10,6.28,0,12,3580,3560,3535,3515,3490,3547,3502,58,1060,500,2330,5,1,11500000,407,13.83,0.34,12,0.00,256.00,10346.00,5210,20240430,-32.05,2840,20241209,24.65,4120,-14.08,20250326,2970,19.19,20250204,5210,-32.05,20240430,2840,24.65,20241209,1.10,Y,024120,500,57 억,,721849,N,N,959,N,00,N
20250429,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-5,5,-0.14,84997415,24064,53.09,3545,3555,3510,4605,2485,3545,3532.14,6.29,0,-416,3631,3587,3536,3492,3441,3610,3515,58,1060,500,2330,5,1,11500000,407,13.83,0.34,12,0.21,256.00,10346.00,5210,20240430,-32.05,2840,20241209,24.65,4120,-14.08,20250326,2970,19.19,20250204,5210,-32.05,20240430,2840,24.65,20241209,1.10,Y,024120,500,57 억,,723318,N,N,959,N,00,N
20250429,150348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-5,5,-0.14,67997255,19255,42.48,3545,3555,3510,4605,2485,3545,3531.41,6.29,0,-24,3631,3587,3536,3492,3441,3610,3515,58,1060,500,2330,5,1,11500000,407,13.83,0.34,12,0.17,256.00,10346.00,5210,20240430,-32.05,2840,20241209,24.65,4120,-14.08,20250326,2970,19.19,20250204,5210,-32.05,20240430,2840,24.65,20241209,1.10,Y,024120,500,57 억,,723318,N,N,340,N,00,N
20250429,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,-20,5,-0.56,62662670,17748,39.15,3545,3555,3510,4605,2485,3545,3530.69,6.29,0,298,3631,3587,3536,3492,3441,3610,3515,58,1060,500,2330,5,1,11500000,405,13.77,0.34,12,0.15,256.00,10346.00,5210,20240430,-32.34,2840,20241209,24.12,4120,-14.44,20250326,2970,18.69,20250204,5210,-32.34,20240430,2840,24.12,20241209,1.10,Y,024120,500,57 억,,723318,N,N,340,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 160346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3465 -75 5 -2.12 99383340 28487 118.38 3540 3540 3450 4600 2480 3540 3488.82 6.28 0 -6050 3580 3560 3535 3515 3490 3547 3502 58 1060 500 2330 5 1 11500000 398 13.54 0.33 12 0.25 256.00 10346.00 5210 20240430 -33.49 2840 20241209 22.01 4120 -15.90 20250326 2970 16.67 20250204 5210 -33.49 20240430 2840 22.01 20241209 1.10 Y 024120 500 57 억 721849 N N 128 N 00 N
3 20250430 150349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 -80 5 -2.26 96142055 27551 114.49 3540 3540 3450 4600 2480 3540 3489.60 6.28 0 -5873 3580 3560 3535 3515 3490 3547 3502 58 1060 500 2330 5 1 11500000 398 13.52 0.33 12 0.24 256.00 10346.00 5210 20240430 -33.59 2840 20241209 21.83 4120 -16.02 20250326 2970 16.50 20250204 5210 -33.59 20240430 2840 21.83 20241209 1.10 Y 024120 500 57 억 721849 N N 959 N 00 N
4 20250430 140350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 -80 5 -2.26 80971700 23164 96.26 3540 3540 3450 4600 2480 3540 3495.58 6.28 0 -8003 3580 3560 3535 3515 3490 3547 3502 58 1060 500 2330 5 1 11500000 398 13.52 0.33 12 0.20 256.00 10346.00 5210 20240430 -33.59 2840 20241209 21.83 4120 -16.02 20250326 2970 16.50 20250204 5210 -33.59 20240430 2840 21.83 20241209 1.10 Y 024120 500 57 억 721849 N N 959 N 00 N
5 20250430 130350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3465 -75 5 -2.12 76522280 21878 90.92 3540 3540 3450 4600 2480 3540 3497.68 6.28 0 -8382 3580 3560 3535 3515 3490 3547 3502 58 1060 500 2330 5 1 11500000 398 13.54 0.33 12 0.19 256.00 10346.00 5210 20240430 -33.49 2840 20241209 22.01 4120 -15.90 20250326 2970 16.67 20250204 5210 -33.49 20240430 2840 22.01 20241209 1.10 Y 024120 500 57 억 721849 N N 959 N 00 N
6 20250430 120351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3485 -55 5 -1.55 61374270 17509 72.76 3540 3540 3480 4600 2480 3540 3505.30 6.28 0 -6131 3580 3560 3535 3515 3490 3547 3502 58 1060 500 2330 5 1 11500000 401 13.61 0.34 12 0.15 256.00 10346.00 5210 20240430 -33.11 2840 20241209 22.71 4120 -15.41 20250326 2970 17.34 20250204 5210 -33.11 20240430 2840 22.71 20241209 1.10 Y 024120 500 57 억 721849 N N 959 N 00 N
7 20250430 110349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 -45 5 -1.27 52748950 15037 62.49 3540 3540 3490 4600 2480 3540 3507.94 6.28 0 -5746 3580 3560 3535 3515 3490 3547 3502 58 1060 500 2330 5 1 11500000 402 13.65 0.34 12 0.13 256.00 10346.00 5210 20240430 -32.92 2840 20241209 23.06 4120 -15.17 20250326 2970 17.68 20250204 5210 -32.92 20240430 2840 23.06 20241209 1.10 Y 024120 500 57 억 721849 N N 959 N 00 N
8 20250430 100351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3510 -30 5 -0.85 25348485 7210 29.96 3540 3540 3500 4600 2480 3540 3515.74 6.28 0 -3305 3580 3560 3535 3515 3490 3547 3502 58 1060 500 2330 5 1 11500000 404 13.71 0.34 12 0.06 256.00 10346.00 5210 20240430 -32.63 2840 20241209 23.59 4120 -14.81 20250326 2970 18.18 20250204 5210 -32.63 20240430 2840 23.59 20241209 1.10 Y 024120 500 57 억 721849 N N 959 N 00 N
9 20250430 090350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 0 3 0.00 1295765 368 1.53 3540 3540 3520 4600 2480 3540 3521.10 6.28 0 12 3580 3560 3535 3515 3490 3547 3502 58 1060 500 2330 5 1 11500000 407 13.83 0.34 12 0.00 256.00 10346.00 5210 20240430 -32.05 2840 20241209 24.65 4120 -14.08 20250326 2970 19.19 20250204 5210 -32.05 20240430 2840 24.65 20241209 1.10 Y 024120 500 57 억 721849 N N 959 N 00 N
10 20250429 160345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 -5 5 -0.14 84997415 24064 53.09 3545 3555 3510 4605 2485 3545 3532.14 6.29 0 -416 3631 3587 3536 3492 3441 3610 3515 58 1060 500 2330 5 1 11500000 407 13.83 0.34 12 0.21 256.00 10346.00 5210 20240430 -32.05 2840 20241209 24.65 4120 -14.08 20250326 2970 19.19 20250204 5210 -32.05 20240430 2840 24.65 20241209 1.10 Y 024120 500 57 억 723318 N N 959 N 00 N
11 20250429 150348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 -5 5 -0.14 67997255 19255 42.48 3545 3555 3510 4605 2485 3545 3531.41 6.29 0 -24 3631 3587 3536 3492 3441 3610 3515 58 1060 500 2330 5 1 11500000 407 13.83 0.34 12 0.17 256.00 10346.00 5210 20240430 -32.05 2840 20241209 24.65 4120 -14.08 20250326 2970 19.19 20250204 5210 -32.05 20240430 2840 24.65 20241209 1.10 Y 024120 500 57 억 723318 N N 340 N 00 N
12 20250429 140348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3525 -20 5 -0.56 62662670 17748 39.15 3545 3555 3510 4605 2485 3545 3530.69 6.29 0 298 3631 3587 3536 3492 3441 3610 3515 58 1060 500 2330 5 1 11500000 405 13.77 0.34 12 0.15 256.00 10346.00 5210 20240430 -32.34 2840 20241209 24.12 4120 -14.44 20250326 2970 18.69 20250204 5210 -32.34 20240430 2840 24.12 20241209 1.10 Y 024120 500 57 억 723318 N N 340 N 00 N