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
099320/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
20250430,160740,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,45050,500,2,1.12,2765245200,61659,94.75,44850,45650,43950,57900,31200,44550,44847.23,7.12,0,-3728,46483,45516,44483,43516,42483,46000,44000,55,13350,500,32070,50,1,10951278,4934,62.40,2.09,12,0.56,722.00,21529.00,60500,20250310,-25.54,31600,20240909,42.56,60500,-25.54,20250310,38250,17.78,20250409,60500,-25.54,20250310,31600,42.56,20240909,2.23,Y,099320,500,54 억,,779334,N,N,1517,N,00,N
20250430,150747,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,45300,750,2,1.68,2598130425,57957,89.06,44850,45650,43950,57900,31200,44550,44828.59,7.12,0,-2687,46483,45516,44483,43516,42483,46000,44000,55,13350,500,32070,50,1,10951278,4961,62.74,2.10,12,0.53,722.00,21529.00,60500,20250310,-25.12,31600,20240909,43.35,60500,-25.12,20250310,38250,18.43,20250409,60500,-25.12,20250310,31600,43.35,20240909,2.23,Y,099320,500,54 억,,779334,N,N,7407,N,00,N
20250430,140747,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,45300,750,2,1.68,1882170250,42197,64.84,44850,45350,43950,57900,31200,44550,44604.36,7.12,0,-3845,46483,45516,44483,43516,42483,46000,44000,55,13350,500,32070,50,1,10951278,4961,62.74,2.10,12,0.39,722.00,21529.00,60500,20250310,-25.12,31600,20240909,43.35,60500,-25.12,20250310,38250,18.43,20250409,60500,-25.12,20250310,31600,43.35,20240909,2.23,Y,099320,500,54 억,,779334,N,N,7407,N,00,N
20250430,130746,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44750,200,2,0.45,1175980950,26489,40.70,44850,44950,43950,57900,31200,44550,44395.07,7.12,0,-9442,46483,45516,44483,43516,42483,46000,44000,55,13350,500,32070,50,1,10951278,4901,61.98,2.08,12,0.24,722.00,21529.00,60500,20250310,-26.03,31600,20240909,41.61,60500,-26.03,20250310,38250,16.99,20250409,60500,-26.03,20250310,31600,41.61,20240909,2.23,Y,099320,500,54 억,,779334,N,N,7407,N,00,N
20250430,120750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44300,-250,5,-0.56,1012024750,22803,35.04,44850,44950,43950,57900,31200,44550,44381.21,7.12,0,-9692,46483,45516,44483,43516,42483,46000,44000,55,13350,500,32070,50,1,10951278,4851,61.36,2.06,12,0.21,722.00,21529.00,60500,20250310,-26.78,31600,20240909,40.19,60500,-26.78,20250310,38250,15.82,20250409,60500,-26.78,20250310,31600,40.19,20240909,2.23,Y,099320,500,54 억,,779334,N,N,7407,N,00,N
20250430,110747,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44300,-250,5,-0.56,904145650,20364,31.29,44850,44950,43950,57900,31200,44550,44399.22,7.12,0,-8849,46483,45516,44483,43516,42483,46000,44000,55,13350,500,32070,50,1,10951278,4851,61.36,2.06,12,0.19,722.00,21529.00,60500,20250310,-26.78,31600,20240909,40.19,60500,-26.78,20250310,38250,15.82,20250409,60500,-26.78,20250310,31600,40.19,20240909,2.23,Y,099320,500,54 억,,779334,N,N,7407,N,00,N
20250430,100750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44350,-200,5,-0.45,548168000,12287,18.88,44850,44950,44300,57900,31200,44550,44613.66,7.12,0,-4392,46483,45516,44483,43516,42483,46000,44000,55,13350,500,32070,50,1,10951278,4857,61.43,2.06,12,0.11,722.00,21529.00,60500,20250310,-26.69,31600,20240909,40.35,60500,-26.69,20250310,38250,15.95,20250409,60500,-26.69,20250310,31600,40.35,20240909,2.23,Y,099320,500,54 억,,779334,N,N,7407,N,00,N
20250430,090750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44600,50,2,0.11,150406100,3379,5.19,44850,44850,44300,57900,31200,44550,44512.02,7.12,0,-893,46483,45516,44483,43516,42483,46000,44000,55,13350,500,32070,50,1,10951278,4884,61.77,2.07,12,0.03,722.00,21529.00,60500,20250310,-26.28,31600,20240909,41.14,60500,-26.28,20250310,38250,16.60,20250409,60500,-26.28,20250310,31600,41.14,20240909,2.23,Y,099320,500,54 억,,779334,N,N,7407,N,00,N
20250429,160740,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44550,1100,2,2.53,2892886100,65078,128.30,43800,45450,43450,56400,30450,43450,44452.59,7.08,0,557,44883,44166,43583,42866,42283,43875,42575,55,12950,500,31280,50,1,10951278,4879,61.70,2.07,12,0.59,722.00,21529.00,60500,20250310,-26.36,31600,20240909,40.98,60500,-26.36,20250310,38250,16.47,20250409,60500,-26.36,20250310,31600,40.98,20240909,2.19,Y,099320,500,54 억,,775700,N,N,7407,N,00,N
20250429,150743,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44300,850,2,1.96,2749250700,61847,121.93,43800,45450,43450,56400,30450,43450,44452.45,7.08,0,1334,44883,44166,43583,42866,42283,43875,42575,55,12950,500,31280,50,1,10951278,4851,61.36,2.06,12,0.56,722.00,21529.00,60500,20250310,-26.78,31600,20240909,40.19,60500,-26.78,20250310,38250,15.82,20250409,60500,-26.78,20250310,31600,40.19,20240909,2.19,Y,099320,500,54 억,,775700,N,N,9894,N,00,N
20250429,140744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44550,1100,2,2.53,2403723950,54080,106.61,43800,45450,43450,56400,30450,43450,44447.56,7.08,0,3385,44883,44166,43583,42866,42283,43875,42575,55,12950,500,31280,50,1,10951278,4879,61.70,2.07,12,0.49,722.00,21529.00,60500,20250310,-26.36,31600,20240909,40.98,60500,-26.36,20250310,38250,16.47,20250409,60500,-26.36,20250310,31600,40.98,20240909,2.19,Y,099320,500,54 억,,775700,N,N,9894,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 160740 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 45050 500 2 1.12 2765245200 61659 94.75 44850 45650 43950 57900 31200 44550 44847.23 7.12 0 -3728 46483 45516 44483 43516 42483 46000 44000 55 13350 500 32070 50 1 10951278 4934 62.40 2.09 12 0.56 722.00 21529.00 60500 20250310 -25.54 31600 20240909 42.56 60500 -25.54 20250310 38250 17.78 20250409 60500 -25.54 20250310 31600 42.56 20240909 2.23 Y 099320 500 54 억 779334 N N 1517 N 00 N
3 20250430 150747 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 45300 750 2 1.68 2598130425 57957 89.06 44850 45650 43950 57900 31200 44550 44828.59 7.12 0 -2687 46483 45516 44483 43516 42483 46000 44000 55 13350 500 32070 50 1 10951278 4961 62.74 2.10 12 0.53 722.00 21529.00 60500 20250310 -25.12 31600 20240909 43.35 60500 -25.12 20250310 38250 18.43 20250409 60500 -25.12 20250310 31600 43.35 20240909 2.23 Y 099320 500 54 억 779334 N N 7407 N 00 N
4 20250430 140747 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 45300 750 2 1.68 1882170250 42197 64.84 44850 45350 43950 57900 31200 44550 44604.36 7.12 0 -3845 46483 45516 44483 43516 42483 46000 44000 55 13350 500 32070 50 1 10951278 4961 62.74 2.10 12 0.39 722.00 21529.00 60500 20250310 -25.12 31600 20240909 43.35 60500 -25.12 20250310 38250 18.43 20250409 60500 -25.12 20250310 31600 43.35 20240909 2.23 Y 099320 500 54 억 779334 N N 7407 N 00 N
5 20250430 130746 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44750 200 2 0.45 1175980950 26489 40.70 44850 44950 43950 57900 31200 44550 44395.07 7.12 0 -9442 46483 45516 44483 43516 42483 46000 44000 55 13350 500 32070 50 1 10951278 4901 61.98 2.08 12 0.24 722.00 21529.00 60500 20250310 -26.03 31600 20240909 41.61 60500 -26.03 20250310 38250 16.99 20250409 60500 -26.03 20250310 31600 41.61 20240909 2.23 Y 099320 500 54 억 779334 N N 7407 N 00 N
6 20250430 120750 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44300 -250 5 -0.56 1012024750 22803 35.04 44850 44950 43950 57900 31200 44550 44381.21 7.12 0 -9692 46483 45516 44483 43516 42483 46000 44000 55 13350 500 32070 50 1 10951278 4851 61.36 2.06 12 0.21 722.00 21529.00 60500 20250310 -26.78 31600 20240909 40.19 60500 -26.78 20250310 38250 15.82 20250409 60500 -26.78 20250310 31600 40.19 20240909 2.23 Y 099320 500 54 억 779334 N N 7407 N 00 N
7 20250430 110747 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44300 -250 5 -0.56 904145650 20364 31.29 44850 44950 43950 57900 31200 44550 44399.22 7.12 0 -8849 46483 45516 44483 43516 42483 46000 44000 55 13350 500 32070 50 1 10951278 4851 61.36 2.06 12 0.19 722.00 21529.00 60500 20250310 -26.78 31600 20240909 40.19 60500 -26.78 20250310 38250 15.82 20250409 60500 -26.78 20250310 31600 40.19 20240909 2.23 Y 099320 500 54 억 779334 N N 7407 N 00 N
8 20250430 100750 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44350 -200 5 -0.45 548168000 12287 18.88 44850 44950 44300 57900 31200 44550 44613.66 7.12 0 -4392 46483 45516 44483 43516 42483 46000 44000 55 13350 500 32070 50 1 10951278 4857 61.43 2.06 12 0.11 722.00 21529.00 60500 20250310 -26.69 31600 20240909 40.35 60500 -26.69 20250310 38250 15.95 20250409 60500 -26.69 20250310 31600 40.35 20240909 2.23 Y 099320 500 54 억 779334 N N 7407 N 00 N
9 20250430 090750 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44600 50 2 0.11 150406100 3379 5.19 44850 44850 44300 57900 31200 44550 44512.02 7.12 0 -893 46483 45516 44483 43516 42483 46000 44000 55 13350 500 32070 50 1 10951278 4884 61.77 2.07 12 0.03 722.00 21529.00 60500 20250310 -26.28 31600 20240909 41.14 60500 -26.28 20250310 38250 16.60 20250409 60500 -26.28 20250310 31600 41.14 20240909 2.23 Y 099320 500 54 억 779334 N N 7407 N 00 N
10 20250429 160740 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44550 1100 2 2.53 2892886100 65078 128.30 43800 45450 43450 56400 30450 43450 44452.59 7.08 0 557 44883 44166 43583 42866 42283 43875 42575 55 12950 500 31280 50 1 10951278 4879 61.70 2.07 12 0.59 722.00 21529.00 60500 20250310 -26.36 31600 20240909 40.98 60500 -26.36 20250310 38250 16.47 20250409 60500 -26.36 20250310 31600 40.98 20240909 2.19 Y 099320 500 54 억 775700 N N 7407 N 00 N
11 20250429 150743 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44300 850 2 1.96 2749250700 61847 121.93 43800 45450 43450 56400 30450 43450 44452.45 7.08 0 1334 44883 44166 43583 42866 42283 43875 42575 55 12950 500 31280 50 1 10951278 4851 61.36 2.06 12 0.56 722.00 21529.00 60500 20250310 -26.78 31600 20240909 40.19 60500 -26.78 20250310 38250 15.82 20250409 60500 -26.78 20250310 31600 40.19 20240909 2.19 Y 099320 500 54 억 775700 N N 9894 N 00 N
12 20250429 140744 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44550 1100 2 2.53 2403723950 54080 106.61 43800 45450 43450 56400 30450 43450 44447.56 7.08 0 3385 44883 44166 43583 42866 42283 43875 42575 55 12950 500 31280 50 1 10951278 4879 61.70 2.07 12 0.49 722.00 21529.00 60500 20250310 -26.36 31600 20240909 40.98 60500 -26.36 20250310 38250 16.47 20250409 60500 -26.36 20250310 31600 40.98 20240909 2.19 Y 099320 500 54 억 775700 N N 9894 N 00 N