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
043370/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
20250430,160502,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9890,-200,5,-1.98,364315795,36741,161.75,10090,10090,9850,13110,7070,10090,9915.78,12.54,0,-4326,10196,10142,10046,9992,9896,10170,10020,105,3020,500,7260,10,1,21000000,2077,3.35,0.26,12,0.17,2950.00,38706.00,14350,20240617,-31.08,9050,20241115,9.28,11790,-16.12,20250325,9320,6.12,20250409,14350,-31.08,20240617,9050,9.28,20241115,0.54,Y,043370,500,105 억,,2633268,N,N,0,N,00,N
20250430,150506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9930,-160,5,-1.59,348333205,35131,154.67,10090,10090,9850,13110,7070,10090,9915.27,12.54,0,-3954,10196,10142,10046,9992,9896,10170,10020,105,3020,500,7260,10,1,21000000,2085,3.37,0.26,12,0.17,2950.00,38706.00,14350,20240617,-30.80,9050,20241115,9.72,11790,-15.78,20250325,9320,6.55,20250409,14350,-30.80,20240617,9050,9.72,20241115,0.54,Y,043370,500,105 억,,2633268,N,N,0,N,00,N
20250430,140507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9890,-200,5,-1.98,308804475,31138,137.09,10090,10090,9850,13110,7070,10090,9917.29,12.54,0,-4368,10196,10142,10046,9992,9896,10170,10020,105,3020,500,7260,10,1,21000000,2077,3.35,0.26,12,0.15,2950.00,38706.00,14350,20240617,-31.08,9050,20241115,9.28,11790,-16.12,20250325,9320,6.12,20250409,14350,-31.08,20240617,9050,9.28,20241115,0.54,Y,043370,500,105 억,,2633268,N,N,0,N,00,N
20250430,130507,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9880,-210,5,-2.08,275503535,27771,122.26,10090,10090,9850,13110,7070,10090,9920.55,12.54,0,-5075,10196,10142,10046,9992,9896,10170,10020,105,3020,500,7260,10,1,21000000,2075,3.35,0.26,12,0.13,2950.00,38706.00,14350,20240617,-31.15,9050,20241115,9.17,11790,-16.20,20250325,9320,6.01,20250409,14350,-31.15,20240617,9050,9.17,20241115,0.54,Y,043370,500,105 억,,2633268,N,N,0,N,00,N
20250430,120508,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9860,-230,5,-2.28,239550495,24134,106.25,10090,10090,9850,13110,7070,10090,9925.85,12.54,0,-5903,10196,10142,10046,9992,9896,10170,10020,105,3020,500,7260,10,1,21000000,2071,3.34,0.25,12,0.11,2950.00,38706.00,14350,20240617,-31.29,9050,20241115,8.95,11790,-16.37,20250325,9320,5.79,20250409,14350,-31.29,20240617,9050,8.95,20241115,0.54,Y,043370,500,105 억,,2633268,N,N,0,N,00,N
20250430,110506,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9910,-180,5,-1.78,184272900,18537,81.61,10090,10090,9850,13110,7070,10090,9940.82,12.54,0,-7539,10196,10142,10046,9992,9896,10170,10020,105,3020,500,7260,10,1,21000000,2081,3.36,0.26,12,0.09,2950.00,38706.00,14350,20240617,-30.94,9050,20241115,9.50,11790,-15.95,20250325,9320,6.33,20250409,14350,-30.94,20240617,9050,9.50,20241115,0.54,Y,043370,500,105 억,,2633268,N,N,0,N,00,N
20250430,100509,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9950,-140,5,-1.39,94602970,9480,41.74,10090,10090,9930,13110,7070,10090,9979.22,12.54,0,-4986,10196,10142,10046,9992,9896,10170,10020,105,3020,500,7260,10,1,21000000,2090,3.37,0.26,12,0.05,2950.00,38706.00,14350,20240617,-30.66,9050,20241115,9.94,11790,-15.61,20250325,9320,6.76,20250409,14350,-30.66,20240617,9050,9.94,20241115,0.54,Y,043370,500,105 억,,2633268,N,N,0,N,00,N
20250430,090509,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9980,-110,5,-1.09,18170170,1812,7.98,10090,10090,9980,13110,7070,10090,10027.69,12.54,0,10,10196,10142,10046,9992,9896,10170,10020,105,3020,500,7260,10,1,21000000,2096,3.38,0.26,12,0.01,2950.00,38706.00,14350,20240617,-30.45,9050,20241115,10.28,11790,-15.35,20250325,9320,7.08,20250409,14350,-30.45,20240617,9050,10.28,20241115,0.54,Y,043370,500,105 억,,2633268,N,N,0,N,00,N
20250429,160502,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10090,150,2,1.51,227864855,22714,134.66,10010,10100,9950,12920,6960,9940,10031.53,12.51,0,7438,10113,10026,9963,9876,9813,9995,9845,105,2980,500,7150,10,1,21000000,2119,3.42,0.26,12,0.11,2950.00,38706.00,14350,20240617,-29.69,9050,20241115,11.49,11790,-14.42,20250325,9320,8.26,20250409,14350,-29.69,20240617,9050,11.49,20241115,0.55,Y,043370,500,105 억,,2626149,N,N,2,N,00,N
20250429,150505,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10050,110,2,1.11,209080735,20845,123.58,10010,10100,9950,12920,6960,9940,10030.26,12.51,0,7410,10113,10026,9963,9876,9813,9995,9845,105,2980,500,7150,10,1,21000000,2111,3.41,0.26,12,0.10,2950.00,38706.00,14350,20240617,-29.97,9050,20241115,11.05,11790,-14.76,20250325,9320,7.83,20250409,14350,-29.97,20240617,9050,11.05,20241115,0.55,Y,043370,500,105 억,,2626149,N,N,2,N,00,N
20250429,140504,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10030,90,2,0.91,174256815,17368,102.96,10010,10100,9950,12920,6960,9940,10033.21,12.51,0,6012,10113,10026,9963,9876,9813,9995,9845,105,2980,500,7150,10,1,21000000,2106,3.40,0.26,12,0.08,2950.00,38706.00,14350,20240617,-30.10,9050,20241115,10.83,11790,-14.93,20250325,9320,7.62,20250409,14350,-30.10,20240617,9050,10.83,20241115,0.55,Y,043370,500,105 억,,2626149,N,N,2,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 160502 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9890 -200 5 -1.98 364315795 36741 161.75 10090 10090 9850 13110 7070 10090 9915.78 12.54 0 -4326 10196 10142 10046 9992 9896 10170 10020 105 3020 500 7260 10 1 21000000 2077 3.35 0.26 12 0.17 2950.00 38706.00 14350 20240617 -31.08 9050 20241115 9.28 11790 -16.12 20250325 9320 6.12 20250409 14350 -31.08 20240617 9050 9.28 20241115 0.54 Y 043370 500 105 억 2633268 N N 0 N 00 N
3 20250430 150506 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9930 -160 5 -1.59 348333205 35131 154.67 10090 10090 9850 13110 7070 10090 9915.27 12.54 0 -3954 10196 10142 10046 9992 9896 10170 10020 105 3020 500 7260 10 1 21000000 2085 3.37 0.26 12 0.17 2950.00 38706.00 14350 20240617 -30.80 9050 20241115 9.72 11790 -15.78 20250325 9320 6.55 20250409 14350 -30.80 20240617 9050 9.72 20241115 0.54 Y 043370 500 105 억 2633268 N N 0 N 00 N
4 20250430 140507 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9890 -200 5 -1.98 308804475 31138 137.09 10090 10090 9850 13110 7070 10090 9917.29 12.54 0 -4368 10196 10142 10046 9992 9896 10170 10020 105 3020 500 7260 10 1 21000000 2077 3.35 0.26 12 0.15 2950.00 38706.00 14350 20240617 -31.08 9050 20241115 9.28 11790 -16.12 20250325 9320 6.12 20250409 14350 -31.08 20240617 9050 9.28 20241115 0.54 Y 043370 500 105 억 2633268 N N 0 N 00 N
5 20250430 130507 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9880 -210 5 -2.08 275503535 27771 122.26 10090 10090 9850 13110 7070 10090 9920.55 12.54 0 -5075 10196 10142 10046 9992 9896 10170 10020 105 3020 500 7260 10 1 21000000 2075 3.35 0.26 12 0.13 2950.00 38706.00 14350 20240617 -31.15 9050 20241115 9.17 11790 -16.20 20250325 9320 6.01 20250409 14350 -31.15 20240617 9050 9.17 20241115 0.54 Y 043370 500 105 억 2633268 N N 0 N 00 N
6 20250430 120508 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9860 -230 5 -2.28 239550495 24134 106.25 10090 10090 9850 13110 7070 10090 9925.85 12.54 0 -5903 10196 10142 10046 9992 9896 10170 10020 105 3020 500 7260 10 1 21000000 2071 3.34 0.25 12 0.11 2950.00 38706.00 14350 20240617 -31.29 9050 20241115 8.95 11790 -16.37 20250325 9320 5.79 20250409 14350 -31.29 20240617 9050 8.95 20241115 0.54 Y 043370 500 105 억 2633268 N N 0 N 00 N
7 20250430 110506 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9910 -180 5 -1.78 184272900 18537 81.61 10090 10090 9850 13110 7070 10090 9940.82 12.54 0 -7539 10196 10142 10046 9992 9896 10170 10020 105 3020 500 7260 10 1 21000000 2081 3.36 0.26 12 0.09 2950.00 38706.00 14350 20240617 -30.94 9050 20241115 9.50 11790 -15.95 20250325 9320 6.33 20250409 14350 -30.94 20240617 9050 9.50 20241115 0.54 Y 043370 500 105 억 2633268 N N 0 N 00 N
8 20250430 100509 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9950 -140 5 -1.39 94602970 9480 41.74 10090 10090 9930 13110 7070 10090 9979.22 12.54 0 -4986 10196 10142 10046 9992 9896 10170 10020 105 3020 500 7260 10 1 21000000 2090 3.37 0.26 12 0.05 2950.00 38706.00 14350 20240617 -30.66 9050 20241115 9.94 11790 -15.61 20250325 9320 6.76 20250409 14350 -30.66 20240617 9050 9.94 20241115 0.54 Y 043370 500 105 억 2633268 N N 0 N 00 N
9 20250430 090509 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9980 -110 5 -1.09 18170170 1812 7.98 10090 10090 9980 13110 7070 10090 10027.69 12.54 0 10 10196 10142 10046 9992 9896 10170 10020 105 3020 500 7260 10 1 21000000 2096 3.38 0.26 12 0.01 2950.00 38706.00 14350 20240617 -30.45 9050 20241115 10.28 11790 -15.35 20250325 9320 7.08 20250409 14350 -30.45 20240617 9050 10.28 20241115 0.54 Y 043370 500 105 억 2633268 N N 0 N 00 N
10 20250429 160502 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10090 150 2 1.51 227864855 22714 134.66 10010 10100 9950 12920 6960 9940 10031.53 12.51 0 7438 10113 10026 9963 9876 9813 9995 9845 105 2980 500 7150 10 1 21000000 2119 3.42 0.26 12 0.11 2950.00 38706.00 14350 20240617 -29.69 9050 20241115 11.49 11790 -14.42 20250325 9320 8.26 20250409 14350 -29.69 20240617 9050 11.49 20241115 0.55 Y 043370 500 105 억 2626149 N N 2 N 00 N
11 20250429 150505 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10050 110 2 1.11 209080735 20845 123.58 10010 10100 9950 12920 6960 9940 10030.26 12.51 0 7410 10113 10026 9963 9876 9813 9995 9845 105 2980 500 7150 10 1 21000000 2111 3.41 0.26 12 0.10 2950.00 38706.00 14350 20240617 -29.97 9050 20241115 11.05 11790 -14.76 20250325 9320 7.83 20250409 14350 -29.97 20240617 9050 11.05 20241115 0.55 Y 043370 500 105 억 2626149 N N 2 N 00 N
12 20250429 140504 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10030 90 2 0.91 174256815 17368 102.96 10010 10100 9950 12920 6960 9940 10033.21 12.51 0 6012 10113 10026 9963 9876 9813 9995 9845 105 2980 500 7150 10 1 21000000 2106 3.40 0.26 12 0.08 2950.00 38706.00 14350 20240617 -30.10 9050 20241115 10.83 11790 -14.93 20250325 9320 7.62 20250409 14350 -30.10 20240617 9050 10.83 20241115 0.55 Y 043370 500 105 억 2626149 N N 2 N 00 N