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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
2981 changed files with 32100 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
20250421,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-65,5,-1.84,135302837,38924,108.83,3515,3520,3460,4585,2475,3530,3476.12,6.22,0,3474,3563,3546,3523,3506,3483,3535,3495,58,1055,500,2320,5,1,11500000,398,13.54,0.33,12,0.34,256.00,10346.00,5210,20240430,-33.49,2840,20241209,22.01,4120,-15.90,20250326,2970,16.67,20250204,5210,-33.49,20240430,2840,22.01,20241209,1.13,Y,024120,500,57 억,,715802,N,N,1214,N,00,N
20250421,150343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-65,5,-1.84,120695937,34711,97.05,3515,3520,3460,4585,2475,3530,3477.17,6.22,0,3955,3563,3546,3523,3506,3483,3535,3495,58,1055,500,2320,5,1,11500000,398,13.54,0.33,12,0.30,256.00,10346.00,5210,20240430,-33.49,2840,20241209,22.01,4120,-15.90,20250326,2970,16.67,20250204,5210,-33.49,20240430,2840,22.01,20241209,1.13,Y,024120,500,57 억,,715802,N,N,258,N,00,N
20250421,140343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3465,-65,5,-1.84,85633015,24602,68.78,3515,3520,3460,4585,2475,3530,3480.73,6.22,0,3583,3563,3546,3523,3506,3483,3535,3495,58,1055,500,2320,5,1,11500000,398,13.54,0.33,12,0.21,256.00,10346.00,5210,20240430,-33.49,2840,20241209,22.01,4120,-15.90,20250326,2970,16.67,20250204,5210,-33.49,20240430,2840,22.01,20241209,1.13,Y,024120,500,57 억,,715802,N,N,258,N,00,N
20250421,130343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-45,5,-1.27,75372720,21646,60.52,3515,3520,3460,4585,2475,3530,3482.06,6.22,0,3842,3563,3546,3523,3506,3483,3535,3495,58,1055,500,2320,5,1,11500000,401,13.61,0.34,12,0.19,256.00,10346.00,5210,20240430,-33.11,2840,20241209,22.71,4120,-15.41,20250326,2970,17.34,20250204,5210,-33.11,20240430,2840,22.71,20241209,1.13,Y,024120,500,57 억,,715802,N,N,258,N,00,N
20250421,120342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-45,5,-1.27,71174855,20439,57.14,3515,3520,3460,4585,2475,3530,3482.31,6.22,0,3025,3563,3546,3523,3506,3483,3535,3495,58,1055,500,2320,5,1,11500000,401,13.61,0.34,12,0.18,256.00,10346.00,5210,20240430,-33.11,2840,20241209,22.71,4120,-15.41,20250326,2970,17.34,20250204,5210,-33.11,20240430,2840,22.71,20241209,1.13,Y,024120,500,57 억,,715802,N,N,258,N,00,N
20250421,110344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-40,5,-1.13,62782615,18032,50.42,3515,3520,3460,4585,2475,3530,3481.73,6.22,0,2079,3563,3546,3523,3506,3483,3535,3495,58,1055,500,2320,5,1,11500000,401,13.63,0.34,12,0.16,256.00,10346.00,5210,20240430,-33.01,2840,20241209,22.89,4120,-15.29,20250326,2970,17.51,20250204,5210,-33.01,20240430,2840,22.89,20241209,1.13,Y,024120,500,57 억,,715802,N,N,258,N,00,N
20250421,100340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-60,5,-1.70,33823440,9685,27.08,3515,3520,3470,4585,2475,3530,3492.35,6.22,0,-665,3563,3546,3523,3506,3483,3535,3495,58,1055,500,2320,5,1,11500000,399,13.55,0.34,12,0.08,256.00,10346.00,5210,20240430,-33.40,2840,20241209,22.18,4120,-15.78,20250326,2970,16.84,20250204,5210,-33.40,20240430,2840,22.18,20241209,1.13,Y,024120,500,57 억,,715802,N,N,258,N,00,N
20250421,090351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,-15,5,-0.42,4151215,1181,3.30,3515,3515,3515,4585,2475,3530,3515.00,6.22,0,-733,3563,3546,3523,3506,3483,3535,3495,58,1055,500,2320,5,1,11500000,404,13.73,0.34,12,0.01,256.00,10346.00,5210,20240430,-32.53,2840,20241209,23.77,4120,-14.68,20250326,2970,18.35,20250204,5210,-32.53,20240430,2840,23.77,20241209,1.13,Y,024120,500,57 억,,715802,N,N,258,N,00,N
20250418,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,-10,5,-0.28,125466305,35666,89.67,3540,3540,3500,4600,2480,3540,3517.81,6.17,0,7160,3613,3576,3523,3486,3433,3595,3505,58,1060,500,2330,5,1,11500000,406,13.79,0.34,12,0.31,256.00,10346.00,5210,20240430,-32.25,2840,20241209,24.30,4120,-14.32,20250326,2970,18.86,20250204,5210,-32.25,20240430,2840,24.30,20241209,1.15,Y,024120,500,57 억,,709828,N,N,258,N,00,N
20250418,150341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,-10,5,-0.28,120111520,34148,85.86,3540,3540,3500,4600,2480,3540,3517.38,6.17,0,6801,3613,3576,3523,3486,3433,3595,3505,58,1060,500,2330,5,1,11500000,406,13.79,0.34,12,0.30,256.00,10346.00,5210,20240430,-32.25,2840,20241209,24.30,4120,-14.32,20250326,2970,18.86,20250204,5210,-32.25,20240430,2840,24.30,20241209,1.15,Y,024120,500,57 억,,709828,N,N,1172,N,00,N
20250418,140343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,-5,5,-0.14,99498535,28311,71.18,3540,3540,3500,4600,2480,3540,3514.48,6.17,0,4873,3613,3576,3523,3486,3433,3595,3505,58,1060,500,2330,5,1,11500000,407,13.81,0.34,12,0.25,256.00,10346.00,5210,20240430,-32.15,2840,20241209,24.47,4120,-14.20,20250326,2970,19.02,20250204,5210,-32.15,20240430,2840,24.47,20241209,1.15,Y,024120,500,57 억,,709828,N,N,1172,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 20250421 160337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3465 -65 5 -1.84 135302837 38924 108.83 3515 3520 3460 4585 2475 3530 3476.12 6.22 0 3474 3563 3546 3523 3506 3483 3535 3495 58 1055 500 2320 5 1 11500000 398 13.54 0.33 12 0.34 256.00 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 1.13 Y 024120 500 57 억 715802 N N 1214 N 00 N
3 20250421 150343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3465 -65 5 -1.84 120695937 34711 97.05 3515 3520 3460 4585 2475 3530 3477.17 6.22 0 3955 3563 3546 3523 3506 3483 3535 3495 58 1055 500 2320 5 1 11500000 398 13.54 0.33 12 0.30 256.00 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 1.13 Y 024120 500 57 억 715802 N N 258 N 00 N
4 20250421 140343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3465 -65 5 -1.84 85633015 24602 68.78 3515 3520 3460 4585 2475 3530 3480.73 6.22 0 3583 3563 3546 3523 3506 3483 3535 3495 58 1055 500 2320 5 1 11500000 398 13.54 0.33 12 0.21 256.00 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 1.13 Y 024120 500 57 억 715802 N N 258 N 00 N
5 20250421 130343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3485 -45 5 -1.27 75372720 21646 60.52 3515 3520 3460 4585 2475 3530 3482.06 6.22 0 3842 3563 3546 3523 3506 3483 3535 3495 58 1055 500 2320 5 1 11500000 401 13.61 0.34 12 0.19 256.00 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 1.13 Y 024120 500 57 억 715802 N N 258 N 00 N
6 20250421 120342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3485 -45 5 -1.27 71174855 20439 57.14 3515 3520 3460 4585 2475 3530 3482.31 6.22 0 3025 3563 3546 3523 3506 3483 3535 3495 58 1055 500 2320 5 1 11500000 401 13.61 0.34 12 0.18 256.00 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 1.13 Y 024120 500 57 억 715802 N N 258 N 00 N
7 20250421 110344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3490 -40 5 -1.13 62782615 18032 50.42 3515 3520 3460 4585 2475 3530 3481.73 6.22 0 2079 3563 3546 3523 3506 3483 3535 3495 58 1055 500 2320 5 1 11500000 401 13.63 0.34 12 0.16 256.00 10346.00 5210 20240430 -33.01 2840 20241209 22.89 4120 -15.29 20250326 2970 17.51 20250204 5210 -33.01 20240430 2840 22.89 20241209 1.13 Y 024120 500 57 억 715802 N N 258 N 00 N
8 20250421 100340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3470 -60 5 -1.70 33823440 9685 27.08 3515 3520 3470 4585 2475 3530 3492.35 6.22 0 -665 3563 3546 3523 3506 3483 3535 3495 58 1055 500 2320 5 1 11500000 399 13.55 0.34 12 0.08 256.00 10346.00 5210 20240430 -33.40 2840 20241209 22.18 4120 -15.78 20250326 2970 16.84 20250204 5210 -33.40 20240430 2840 22.18 20241209 1.13 Y 024120 500 57 억 715802 N N 258 N 00 N
9 20250421 090351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3515 -15 5 -0.42 4151215 1181 3.30 3515 3515 3515 4585 2475 3530 3515.00 6.22 0 -733 3563 3546 3523 3506 3483 3535 3495 58 1055 500 2320 5 1 11500000 404 13.73 0.34 12 0.01 256.00 10346.00 5210 20240430 -32.53 2840 20241209 23.77 4120 -14.68 20250326 2970 18.35 20250204 5210 -32.53 20240430 2840 23.77 20241209 1.13 Y 024120 500 57 억 715802 N N 258 N 00 N
10 20250418 160337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3530 -10 5 -0.28 125466305 35666 89.67 3540 3540 3500 4600 2480 3540 3517.81 6.17 0 7160 3613 3576 3523 3486 3433 3595 3505 58 1060 500 2330 5 1 11500000 406 13.79 0.34 12 0.31 256.00 10346.00 5210 20240430 -32.25 2840 20241209 24.30 4120 -14.32 20250326 2970 18.86 20250204 5210 -32.25 20240430 2840 24.30 20241209 1.15 Y 024120 500 57 억 709828 N N 258 N 00 N
11 20250418 150341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3530 -10 5 -0.28 120111520 34148 85.86 3540 3540 3500 4600 2480 3540 3517.38 6.17 0 6801 3613 3576 3523 3486 3433 3595 3505 58 1060 500 2330 5 1 11500000 406 13.79 0.34 12 0.30 256.00 10346.00 5210 20240430 -32.25 2840 20241209 24.30 4120 -14.32 20250326 2970 18.86 20250204 5210 -32.25 20240430 2840 24.30 20241209 1.15 Y 024120 500 57 억 709828 N N 1172 N 00 N
12 20250418 140343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 -5 5 -0.14 99498535 28311 71.18 3540 3540 3500 4600 2480 3540 3514.48 6.17 0 4873 3613 3576 3523 3486 3433 3595 3505 58 1060 500 2330 5 1 11500000 407 13.81 0.34 12 0.25 256.00 10346.00 5210 20240430 -32.15 2840 20241209 24.47 4120 -14.20 20250326 2970 19.02 20250204 5210 -32.15 20240430 2840 24.47 20241209 1.15 Y 024120 500 57 억 709828 N N 1172 N 00 N