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
101930/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
20250430,160749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40100,500,2,1.26,547251050,13708,56.47,39900,40600,39450,51400,27750,39600,39922.01,0.80,0,1944,42833,41216,40333,38716,37833,40775,38275,49,11800,500,28510,50,1,9615733,3856,9.69,1.44,12,0.14,4140.00,27771.00,43500,20250425,-7.82,11900,20240422,236.97,43500,-7.82,20250425,28700,39.72,20250109,43500,-7.82,20250425,12300,226.02,20240612,0.16,Y,101930,500,49 억,,77126,N,N,249,N,00,N
20250430,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40300,700,2,1.77,525341350,13162,54.22,39900,40600,39450,51400,27750,39600,39913.49,0.80,0,1998,42833,41216,40333,38716,37833,40775,38275,49,11800,500,28510,50,1,9615733,3875,9.73,1.45,12,0.14,4140.00,27771.00,43500,20250425,-7.36,11900,20240422,238.66,43500,-7.36,20250425,28700,40.42,20250109,43500,-7.36,20250425,12300,227.64,20240612,0.16,Y,101930,500,49 억,,77126,N,N,249,N,00,N
20250430,140756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39900,300,2,0.76,500393950,12540,51.66,39900,40600,39450,51400,27750,39600,39903.82,0.80,0,1987,42833,41216,40333,38716,37833,40775,38275,49,11800,500,28510,50,1,9615733,3837,9.64,1.44,12,0.13,4140.00,27771.00,43500,20250425,-8.28,11900,20240422,235.29,43500,-8.28,20250425,28700,39.02,20250109,43500,-8.28,20250425,12300,224.39,20240612,0.16,Y,101930,500,49 억,,77126,N,N,249,N,00,N
20250430,130755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39900,300,2,0.76,487951200,12229,50.38,39900,40600,39450,51400,27750,39600,39901.15,0.80,0,1958,42833,41216,40333,38716,37833,40775,38275,49,11800,500,28510,50,1,9615733,3837,9.64,1.44,12,0.13,4140.00,27771.00,43500,20250425,-8.28,11900,20240422,235.29,43500,-8.28,20250425,28700,39.02,20250109,43500,-8.28,20250425,12300,224.39,20240612,0.16,Y,101930,500,49 억,,77126,N,N,249,N,00,N
20250430,120759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39700,100,2,0.25,447078150,11200,46.14,39900,40600,39450,51400,27750,39600,39917.69,0.80,0,1117,42833,41216,40333,38716,37833,40775,38275,49,11800,500,28510,50,1,9615733,3817,9.59,1.43,12,0.12,4140.00,27771.00,43500,20250425,-8.74,11900,20240422,233.61,43500,-8.74,20250425,28700,38.33,20250109,43500,-8.74,20250425,12300,222.76,20240612,0.16,Y,101930,500,49 억,,77126,N,N,249,N,00,N
20250430,110756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39750,150,2,0.38,396609200,9927,40.90,39900,40600,39450,51400,27750,39600,39952.57,0.80,0,1722,42833,41216,40333,38716,37833,40775,38275,49,11800,500,28510,50,1,9615733,3822,9.60,1.43,12,0.10,4140.00,27771.00,43500,20250425,-8.62,11900,20240422,234.03,43500,-8.62,20250425,28700,38.50,20250109,43500,-8.62,20250425,12300,223.17,20240612,0.16,Y,101930,500,49 억,,77126,N,N,249,N,00,N
20250430,100759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39850,250,2,0.63,285050950,7116,29.32,39900,40600,39450,51400,27750,39600,40057.75,0.80,0,2220,42833,41216,40333,38716,37833,40775,38275,49,11800,500,28510,50,1,9615733,3832,9.63,1.43,12,0.07,4140.00,27771.00,43500,20250425,-8.39,11900,20240422,234.87,43500,-8.39,20250425,28700,38.85,20250109,43500,-8.39,20250425,12300,223.98,20240612,0.16,Y,101930,500,49 억,,77126,N,N,249,N,00,N
20250430,090759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39800,200,2,0.51,37190300,940,3.87,39900,39900,39450,51400,27750,39600,39564.15,0.80,0,431,42833,41216,40333,38716,37833,40775,38275,49,11800,500,28510,50,1,9615733,3827,9.61,1.43,12,0.01,4140.00,27771.00,43500,20250425,-8.51,11900,20240422,234.45,43500,-8.51,20250425,28700,38.68,20250109,43500,-8.51,20250425,12300,223.58,20240612,0.16,Y,101930,500,49 억,,77126,N,N,249,N,00,N
20250429,160749,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39600,-1650,5,-4.00,970645675,24207,159.62,41950,41950,39450,53600,28900,41250,40097.75,0.84,0,-3551,43183,42216,41283,40316,39383,41750,39850,49,12350,500,29700,50,1,9615733,3808,9.57,1.43,12,0.25,4140.00,27771.00,43500,20250425,-8.97,11880,20240418,233.33,43500,-8.97,20250425,28700,37.98,20250109,43500,-8.97,20250425,12300,221.95,20240612,0.16,Y,101930,500,49 억,,80587,N,N,249,N,01,N
20250429,150752,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39550,-1700,5,-4.12,934113200,23284,153.54,41950,41950,39450,53600,28900,41250,40118.24,0.84,0,-2815,43183,42216,41283,40316,39383,41750,39850,49,12350,500,29700,50,1,9615733,3803,9.55,1.42,12,0.24,4140.00,27771.00,43500,20250425,-9.08,11880,20240418,232.91,43500,-9.08,20250425,28700,37.80,20250109,43500,-9.08,20250425,12300,221.54,20240612,0.16,Y,101930,500,49 억,,80587,N,N,143,N,01,N
20250429,140753,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,40100,-1150,5,-2.79,704512500,17510,115.46,41950,41950,39700,53600,28900,41250,40234.87,0.84,0,-686,43183,42216,41283,40316,39383,41750,39850,49,12350,500,29700,50,1,9615733,3856,9.69,1.44,12,0.18,4140.00,27771.00,43500,20250425,-7.82,11880,20240418,237.54,43500,-7.82,20250425,28700,39.72,20250109,43500,-7.82,20250425,12300,226.02,20240612,0.16,Y,101930,500,49 억,,80587,N,N,143,N,01,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 160749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 40100 500 2 1.26 547251050 13708 56.47 39900 40600 39450 51400 27750 39600 39922.01 0.80 0 1944 42833 41216 40333 38716 37833 40775 38275 49 11800 500 28510 50 1 9615733 3856 9.69 1.44 12 0.14 4140.00 27771.00 43500 20250425 -7.82 11900 20240422 236.97 43500 -7.82 20250425 28700 39.72 20250109 43500 -7.82 20250425 12300 226.02 20240612 0.16 Y 101930 500 49 억 77126 N N 249 N 00 N
3 20250430 150756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 40300 700 2 1.77 525341350 13162 54.22 39900 40600 39450 51400 27750 39600 39913.49 0.80 0 1998 42833 41216 40333 38716 37833 40775 38275 49 11800 500 28510 50 1 9615733 3875 9.73 1.45 12 0.14 4140.00 27771.00 43500 20250425 -7.36 11900 20240422 238.66 43500 -7.36 20250425 28700 40.42 20250109 43500 -7.36 20250425 12300 227.64 20240612 0.16 Y 101930 500 49 억 77126 N N 249 N 00 N
4 20250430 140756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 39900 300 2 0.76 500393950 12540 51.66 39900 40600 39450 51400 27750 39600 39903.82 0.80 0 1987 42833 41216 40333 38716 37833 40775 38275 49 11800 500 28510 50 1 9615733 3837 9.64 1.44 12 0.13 4140.00 27771.00 43500 20250425 -8.28 11900 20240422 235.29 43500 -8.28 20250425 28700 39.02 20250109 43500 -8.28 20250425 12300 224.39 20240612 0.16 Y 101930 500 49 억 77126 N N 249 N 00 N
5 20250430 130755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 39900 300 2 0.76 487951200 12229 50.38 39900 40600 39450 51400 27750 39600 39901.15 0.80 0 1958 42833 41216 40333 38716 37833 40775 38275 49 11800 500 28510 50 1 9615733 3837 9.64 1.44 12 0.13 4140.00 27771.00 43500 20250425 -8.28 11900 20240422 235.29 43500 -8.28 20250425 28700 39.02 20250109 43500 -8.28 20250425 12300 224.39 20240612 0.16 Y 101930 500 49 억 77126 N N 249 N 00 N
6 20250430 120759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 39700 100 2 0.25 447078150 11200 46.14 39900 40600 39450 51400 27750 39600 39917.69 0.80 0 1117 42833 41216 40333 38716 37833 40775 38275 49 11800 500 28510 50 1 9615733 3817 9.59 1.43 12 0.12 4140.00 27771.00 43500 20250425 -8.74 11900 20240422 233.61 43500 -8.74 20250425 28700 38.33 20250109 43500 -8.74 20250425 12300 222.76 20240612 0.16 Y 101930 500 49 억 77126 N N 249 N 00 N
7 20250430 110756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 39750 150 2 0.38 396609200 9927 40.90 39900 40600 39450 51400 27750 39600 39952.57 0.80 0 1722 42833 41216 40333 38716 37833 40775 38275 49 11800 500 28510 50 1 9615733 3822 9.60 1.43 12 0.10 4140.00 27771.00 43500 20250425 -8.62 11900 20240422 234.03 43500 -8.62 20250425 28700 38.50 20250109 43500 -8.62 20250425 12300 223.17 20240612 0.16 Y 101930 500 49 억 77126 N N 249 N 00 N
8 20250430 100759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 39850 250 2 0.63 285050950 7116 29.32 39900 40600 39450 51400 27750 39600 40057.75 0.80 0 2220 42833 41216 40333 38716 37833 40775 38275 49 11800 500 28510 50 1 9615733 3832 9.63 1.43 12 0.07 4140.00 27771.00 43500 20250425 -8.39 11900 20240422 234.87 43500 -8.39 20250425 28700 38.85 20250109 43500 -8.39 20250425 12300 223.98 20240612 0.16 Y 101930 500 49 억 77126 N N 249 N 00 N
9 20250430 090759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 39800 200 2 0.51 37190300 940 3.87 39900 39900 39450 51400 27750 39600 39564.15 0.80 0 431 42833 41216 40333 38716 37833 40775 38275 49 11800 500 28510 50 1 9615733 3827 9.61 1.43 12 0.01 4140.00 27771.00 43500 20250425 -8.51 11900 20240422 234.45 43500 -8.51 20250425 28700 38.68 20250109 43500 -8.51 20250425 12300 223.58 20240612 0.16 Y 101930 500 49 억 77126 N N 249 N 00 N
10 20250429 160749 54 100.00 KOSDAQ 운송장비·부품 N N N N N 39600 -1650 5 -4.00 970645675 24207 159.62 41950 41950 39450 53600 28900 41250 40097.75 0.84 0 -3551 43183 42216 41283 40316 39383 41750 39850 49 12350 500 29700 50 1 9615733 3808 9.57 1.43 12 0.25 4140.00 27771.00 43500 20250425 -8.97 11880 20240418 233.33 43500 -8.97 20250425 28700 37.98 20250109 43500 -8.97 20250425 12300 221.95 20240612 0.16 Y 101930 500 49 억 80587 N N 249 N 01 N
11 20250429 150752 54 100.00 KOSDAQ 운송장비·부품 N N N N N 39550 -1700 5 -4.12 934113200 23284 153.54 41950 41950 39450 53600 28900 41250 40118.24 0.84 0 -2815 43183 42216 41283 40316 39383 41750 39850 49 12350 500 29700 50 1 9615733 3803 9.55 1.42 12 0.24 4140.00 27771.00 43500 20250425 -9.08 11880 20240418 232.91 43500 -9.08 20250425 28700 37.80 20250109 43500 -9.08 20250425 12300 221.54 20240612 0.16 Y 101930 500 49 억 80587 N N 143 N 01 N
12 20250429 140753 54 100.00 KOSDAQ 운송장비·부품 N N N N N 40100 -1150 5 -2.79 704512500 17510 115.46 41950 41950 39700 53600 28900 41250 40234.87 0.84 0 -686 43183 42216 41283 40316 39383 41750 39850 49 12350 500 29700 50 1 9615733 3856 9.69 1.44 12 0.18 4140.00 27771.00 43500 20250425 -7.82 11880 20240418 237.54 43500 -7.82 20250425 28700 39.72 20250109 43500 -7.82 20250425 12300 226.02 20240612 0.16 Y 101930 500 49 억 80587 N N 143 N 01 N