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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-15,5,-0.43,179279961,51160,79.28,3590,3590,3435,4575,2465,3520,3504.30,6.09,0,-3031,3596,3557,3496,3457,3396,3577,3477,58,1055,500,2320,5,1,11500000,403,13.69,0.34,12,0.44,256.00,10346.00,5210,20240430,-32.73,2840,20241209,23.42,4120,-14.93,20250326,2970,18.01,20250204,5210,-32.73,20240430,2840,23.42,20241209,1.18,Y,024120,500,57 억,,700625,N,N,835,N,00,N
20250414,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-15,5,-0.43,156029226,44515,68.98,3590,3590,3435,4575,2465,3520,3505.09,6.09,0,-3465,3596,3557,3496,3457,3396,3577,3477,58,1055,500,2320,5,1,11500000,403,13.69,0.34,12,0.39,256.00,10346.00,5210,20240430,-32.73,2840,20241209,23.42,4120,-14.93,20250326,2970,18.01,20250204,5210,-32.73,20240430,2840,23.42,20241209,1.18,Y,024120,500,57 억,,700625,N,N,0,N,00,N
20250414,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-10,5,-0.28,144302091,41174,63.80,3590,3590,3435,4575,2465,3520,3504.69,6.09,0,-4564,3596,3557,3496,3457,3396,3577,3477,58,1055,500,2320,5,1,11500000,404,13.71,0.34,12,0.36,256.00,10346.00,5210,20240430,-32.63,2840,20241209,23.59,4120,-14.81,20250326,2970,18.18,20250204,5210,-32.63,20240430,2840,23.59,20241209,1.18,Y,024120,500,57 억,,700625,N,N,0,N,00,N
20250414,130339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-15,5,-0.43,137648899,39276,60.86,3590,3590,3435,4575,2465,3520,3504.66,6.09,0,-4862,3596,3557,3496,3457,3396,3577,3477,58,1055,500,2320,5,1,11500000,403,13.69,0.34,12,0.34,256.00,10346.00,5210,20240430,-32.73,2840,20241209,23.42,4120,-14.93,20250326,2970,18.01,20250204,5210,-32.73,20240430,2840,23.42,20241209,1.18,Y,024120,500,57 억,,700625,N,N,0,N,00,N
20250414,120339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-15,5,-0.43,120959245,34513,53.48,3590,3590,3435,4575,2465,3520,3504.74,6.09,0,-3351,3596,3557,3496,3457,3396,3577,3477,58,1055,500,2320,5,1,11500000,403,13.69,0.34,12,0.30,256.00,10346.00,5210,20240430,-32.73,2840,20241209,23.42,4120,-14.93,20250326,2970,18.01,20250204,5210,-32.73,20240430,2840,23.42,20241209,1.18,Y,024120,500,57 억,,700625,N,N,0,N,00,N
20250414,110337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-25,5,-0.71,106487740,30378,47.08,3590,3590,3435,4575,2465,3520,3505.42,6.09,0,-2549,3596,3557,3496,3457,3396,3577,3477,58,1055,500,2320,5,1,11500000,402,13.65,0.34,12,0.26,256.00,10346.00,5210,20240430,-32.92,2840,20241209,23.06,4120,-15.17,20250326,2970,17.68,20250204,5210,-32.92,20240430,2840,23.06,20241209,1.18,Y,024120,500,57 억,,700625,N,N,0,N,00,N
20250414,100339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-50,5,-1.42,88692765,25274,39.17,3590,3590,3435,4575,2465,3520,3509.25,6.09,0,-1827,3596,3557,3496,3457,3396,3577,3477,58,1055,500,2320,5,1,11500000,399,13.55,0.34,12,0.22,256.00,10346.00,5210,20240430,-33.40,2840,20241209,22.18,4120,-15.78,20250326,2970,16.84,20250204,5210,-33.40,20240430,2840,22.18,20241209,1.18,Y,024120,500,57 억,,700625,N,N,0,N,00,N
20250414,090339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,15,2,0.43,38691290,10882,16.86,3590,3590,3535,4575,2465,3520,3555.53,6.09,0,-4556,3596,3557,3496,3457,3396,3577,3477,58,1055,500,2320,5,1,11500000,407,13.81,0.34,12,0.09,256.00,10346.00,5210,20240430,-32.15,2840,20241209,24.47,4120,-14.20,20250326,2970,19.02,20250204,5210,-32.15,20240430,2840,24.47,20241209,1.18,Y,024120,500,57 억,,700625,N,N,0,N,00,N
20250411,160335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,35,2,1.00,223121980,63953,72.57,3470,3535,3435,4530,2440,3485,3488.80,6.12,0,-1026,3568,3526,3468,3426,3368,3547,3447,58,1045,500,2300,5,1,11500000,405,13.75,0.34,12,0.56,256.00,10346.00,5210,20240430,-32.44,2840,20241209,23.94,4120,-14.56,20250326,2970,18.52,20250204,5210,-32.44,20240430,2840,23.94,20241209,1.27,Y,024120,500,57 억,,703567,N,N,0,N,00,N
20250411,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,10,2,0.29,201707850,57858,65.65,3470,3535,3435,4530,2440,3485,3486.26,6.12,0,-116,3568,3526,3468,3426,3368,3547,3447,58,1045,500,2300,5,1,11500000,402,13.65,0.34,12,0.50,256.00,10346.00,5210,20240430,-32.92,2840,20241209,23.06,4120,-15.17,20250326,2970,17.68,20250204,5210,-32.92,20240430,2840,23.06,20241209,1.27,Y,024120,500,57 억,,703567,N,N,0,N,00,N
20250411,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,15,2,0.43,184896115,53042,60.19,3470,3535,3435,4530,2440,3485,3485.84,6.12,0,-547,3568,3526,3468,3426,3368,3547,3447,58,1045,500,2300,5,1,11500000,403,13.67,0.34,12,0.46,256.00,10346.00,5210,20240430,-32.82,2840,20241209,23.24,4120,-15.05,20250326,2970,17.85,20250204,5210,-32.82,20240430,2840,23.24,20241209,1.27,Y,024120,500,57 억,,703567,N,N,0,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 20250414 160337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 -15 5 -0.43 179279961 51160 79.28 3590 3590 3435 4575 2465 3520 3504.30 6.09 0 -3031 3596 3557 3496 3457 3396 3577 3477 58 1055 500 2320 5 1 11500000 403 13.69 0.34 12 0.44 256.00 10346.00 5210 20240430 -32.73 2840 20241209 23.42 4120 -14.93 20250326 2970 18.01 20250204 5210 -32.73 20240430 2840 23.42 20241209 1.18 Y 024120 500 57 억 700625 N N 835 N 00 N
3 20250414 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 -15 5 -0.43 156029226 44515 68.98 3590 3590 3435 4575 2465 3520 3505.09 6.09 0 -3465 3596 3557 3496 3457 3396 3577 3477 58 1055 500 2320 5 1 11500000 403 13.69 0.34 12 0.39 256.00 10346.00 5210 20240430 -32.73 2840 20241209 23.42 4120 -14.93 20250326 2970 18.01 20250204 5210 -32.73 20240430 2840 23.42 20241209 1.18 Y 024120 500 57 억 700625 N N 0 N 00 N
4 20250414 140339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3510 -10 5 -0.28 144302091 41174 63.80 3590 3590 3435 4575 2465 3520 3504.69 6.09 0 -4564 3596 3557 3496 3457 3396 3577 3477 58 1055 500 2320 5 1 11500000 404 13.71 0.34 12 0.36 256.00 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 1.18 Y 024120 500 57 억 700625 N N 0 N 00 N
5 20250414 130339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 -15 5 -0.43 137648899 39276 60.86 3590 3590 3435 4575 2465 3520 3504.66 6.09 0 -4862 3596 3557 3496 3457 3396 3577 3477 58 1055 500 2320 5 1 11500000 403 13.69 0.34 12 0.34 256.00 10346.00 5210 20240430 -32.73 2840 20241209 23.42 4120 -14.93 20250326 2970 18.01 20250204 5210 -32.73 20240430 2840 23.42 20241209 1.18 Y 024120 500 57 억 700625 N N 0 N 00 N
6 20250414 120339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 -15 5 -0.43 120959245 34513 53.48 3590 3590 3435 4575 2465 3520 3504.74 6.09 0 -3351 3596 3557 3496 3457 3396 3577 3477 58 1055 500 2320 5 1 11500000 403 13.69 0.34 12 0.30 256.00 10346.00 5210 20240430 -32.73 2840 20241209 23.42 4120 -14.93 20250326 2970 18.01 20250204 5210 -32.73 20240430 2840 23.42 20241209 1.18 Y 024120 500 57 억 700625 N N 0 N 00 N
7 20250414 110337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 -25 5 -0.71 106487740 30378 47.08 3590 3590 3435 4575 2465 3520 3505.42 6.09 0 -2549 3596 3557 3496 3457 3396 3577 3477 58 1055 500 2320 5 1 11500000 402 13.65 0.34 12 0.26 256.00 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 1.18 Y 024120 500 57 억 700625 N N 0 N 00 N
8 20250414 100339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3470 -50 5 -1.42 88692765 25274 39.17 3590 3590 3435 4575 2465 3520 3509.25 6.09 0 -1827 3596 3557 3496 3457 3396 3577 3477 58 1055 500 2320 5 1 11500000 399 13.55 0.34 12 0.22 256.00 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 1.18 Y 024120 500 57 억 700625 N N 0 N 00 N
9 20250414 090339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 15 2 0.43 38691290 10882 16.86 3590 3590 3535 4575 2465 3520 3555.53 6.09 0 -4556 3596 3557 3496 3457 3396 3577 3477 58 1055 500 2320 5 1 11500000 407 13.81 0.34 12 0.09 256.00 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 1.18 Y 024120 500 57 억 700625 N N 0 N 00 N
10 20250411 160335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3520 35 2 1.00 223121980 63953 72.57 3470 3535 3435 4530 2440 3485 3488.80 6.12 0 -1026 3568 3526 3468 3426 3368 3547 3447 58 1045 500 2300 5 1 11500000 405 13.75 0.34 12 0.56 256.00 10346.00 5210 20240430 -32.44 2840 20241209 23.94 4120 -14.56 20250326 2970 18.52 20250204 5210 -32.44 20240430 2840 23.94 20241209 1.27 Y 024120 500 57 억 703567 N N 0 N 00 N
11 20250411 150338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 10 2 0.29 201707850 57858 65.65 3470 3535 3435 4530 2440 3485 3486.26 6.12 0 -116 3568 3526 3468 3426 3368 3547 3447 58 1045 500 2300 5 1 11500000 402 13.65 0.34 12 0.50 256.00 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 1.27 Y 024120 500 57 억 703567 N N 0 N 00 N
12 20250411 140338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 15 2 0.43 184896115 53042 60.19 3470 3535 3435 4530 2440 3485 3485.84 6.12 0 -547 3568 3526 3468 3426 3368 3547 3447 58 1045 500 2300 5 1 11500000 403 13.67 0.34 12 0.46 256.00 10346.00 5210 20240430 -32.82 2840 20241209 23.24 4120 -15.05 20250326 2970 17.85 20250204 5210 -32.82 20240430 2840 23.24 20241209 1.27 Y 024120 500 57 억 703567 N N 0 N 00 N