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
024740/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,2220,25,2,1.14,1140719521,514153,69.29,2195,2240,2185,2850,1540,2195,2218.64,5.29,0,81155,2245,2220,2185,2160,2125,2232,2172,164,655,500,1360,5,1,32897049,730,11.68,0.55,12,1.56,190.00,4052.00,3955,20241030,-43.87,1776,20240909,25.00,2800,-20.71,20250305,1903,16.66,20250203,3955,-43.87,20241030,1776,25.00,20240909,7.31,Y,024740,500,164 억,,1739689,N,N,12023,N,00,N
20250414,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,30,2,1.37,1015879566,457824,61.70,2195,2240,2185,2850,1540,2195,2218.93,5.29,0,63860,2245,2220,2185,2160,2125,2232,2172,164,655,500,1360,5,1,32897049,732,11.71,0.55,12,1.39,190.00,4052.00,3955,20241030,-43.74,1776,20240909,25.28,2800,-20.54,20250305,1903,16.92,20250203,3955,-43.74,20241030,1776,25.28,20240909,7.31,Y,024740,500,164 억,,1739689,N,N,9563,N,00,N
20250414,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,35,2,1.59,930971114,419717,56.57,2195,2235,2185,2850,1540,2195,2218.09,5.29,0,55277,2245,2220,2185,2160,2125,2232,2172,164,655,500,1360,5,1,32897049,734,11.74,0.55,12,1.28,190.00,4052.00,3955,20241030,-43.62,1776,20240909,25.56,2800,-20.36,20250305,1903,17.18,20250203,3955,-43.62,20241030,1776,25.56,20240909,7.31,Y,024740,500,164 억,,1739689,N,N,9563,N,00,N
20250414,130340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,35,2,1.59,756293412,341372,46.01,2195,2235,2185,2850,1540,2195,2215.45,5.29,0,61246,2245,2220,2185,2160,2125,2232,2172,164,655,500,1360,5,1,32897049,734,11.74,0.55,12,1.04,190.00,4052.00,3955,20241030,-43.62,1776,20240909,25.56,2800,-20.36,20250305,1903,17.18,20250203,3955,-43.62,20241030,1776,25.56,20240909,7.31,Y,024740,500,164 억,,1739689,N,N,9563,N,00,N
20250414,120340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,25,2,1.14,675771072,305140,41.12,2195,2235,2185,2850,1540,2195,2214.63,5.29,0,63239,2245,2220,2185,2160,2125,2232,2172,164,655,500,1360,5,1,32897049,730,11.68,0.55,12,0.93,190.00,4052.00,3955,20241030,-43.87,1776,20240909,25.00,2800,-20.71,20250305,1903,16.66,20250203,3955,-43.87,20241030,1776,25.00,20240909,7.31,Y,024740,500,164 억,,1739689,N,N,9563,N,00,N
20250414,110338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,15,2,0.68,557640038,251807,33.94,2195,2235,2185,2850,1540,2195,2214.55,5.29,0,56125,2245,2220,2185,2160,2125,2232,2172,164,655,500,1360,5,1,32897049,727,11.63,0.55,12,0.77,190.00,4052.00,3955,20241030,-44.12,1776,20240909,24.44,2800,-21.07,20250305,1903,16.13,20250203,3955,-44.12,20241030,1776,24.44,20240909,7.31,Y,024740,500,164 억,,1739689,N,N,9563,N,00,N
20250414,100339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,20,2,0.91,431777818,195125,26.30,2195,2235,2185,2850,1540,2195,2212.83,5.29,0,34810,2245,2220,2185,2160,2125,2232,2172,164,655,500,1360,5,1,32897049,729,11.66,0.55,12,0.59,190.00,4052.00,3955,20241030,-43.99,1776,20240909,24.72,2800,-20.89,20250305,1903,16.40,20250203,3955,-43.99,20241030,1776,24.72,20240909,7.31,Y,024740,500,164 억,,1739689,N,N,9563,N,00,N
20250414,090339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,0,3,0.00,46405565,21105,2.84,2195,2220,2190,2850,1540,2195,2198.79,5.29,0,-1050,2245,2220,2185,2160,2125,2232,2172,164,655,500,1360,5,1,32897049,722,11.55,0.54,12,0.06,190.00,4052.00,3955,20241030,-44.50,1776,20240909,23.59,2800,-21.61,20250305,1903,15.34,20250203,3955,-44.50,20241030,1776,23.59,20240909,7.31,Y,024740,500,164 억,,1739689,N,N,9563,N,00,N
20250411,160336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-5,5,-0.23,1607234869,737127,75.76,2160,2210,2150,2860,1540,2200,2180.32,5.30,0,-6178,2300,2250,2175,2125,2050,2275,2150,164,660,500,1360,5,1,32897049,722,11.55,0.54,12,2.24,190.00,4052.00,3955,20241030,-44.50,1776,20240909,23.59,2800,-21.61,20250305,1903,15.34,20250203,3955,-44.50,20241030,1776,23.59,20240909,7.30,Y,024740,500,164 억,,1742640,N,N,9563,N,00,N
20250411,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-5,5,-0.23,1482103354,680180,69.91,2160,2210,2150,2860,1540,2200,2178.99,5.30,0,-25331,2300,2250,2175,2125,2050,2275,2150,164,660,500,1360,5,1,32897049,722,11.55,0.54,12,2.07,190.00,4052.00,3955,20241030,-44.50,1776,20240909,23.59,2800,-21.61,20250305,1903,15.34,20250203,3955,-44.50,20241030,1776,23.59,20240909,7.30,Y,024740,500,164 억,,1742640,N,N,11035,N,00,N
20250411,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,0,3,0.00,1271202329,583658,59.99,2160,2210,2150,2860,1540,2200,2177.99,5.30,0,-51013,2300,2250,2175,2125,2050,2275,2150,164,660,500,1360,5,1,32897049,724,11.58,0.54,12,1.77,190.00,4052.00,3955,20241030,-44.37,1776,20240909,23.87,2800,-21.43,20250305,1903,15.61,20250203,3955,-44.37,20241030,1776,23.87,20240909,7.30,Y,024740,500,164 억,,1742640,N,N,11035,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 2220 25 2 1.14 1140719521 514153 69.29 2195 2240 2185 2850 1540 2195 2218.64 5.29 0 81155 2245 2220 2185 2160 2125 2232 2172 164 655 500 1360 5 1 32897049 730 11.68 0.55 12 1.56 190.00 4052.00 3955 20241030 -43.87 1776 20240909 25.00 2800 -20.71 20250305 1903 16.66 20250203 3955 -43.87 20241030 1776 25.00 20240909 7.31 Y 024740 500 164 억 1739689 N N 12023 N 00 N
3 20250414 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2225 30 2 1.37 1015879566 457824 61.70 2195 2240 2185 2850 1540 2195 2218.93 5.29 0 63860 2245 2220 2185 2160 2125 2232 2172 164 655 500 1360 5 1 32897049 732 11.71 0.55 12 1.39 190.00 4052.00 3955 20241030 -43.74 1776 20240909 25.28 2800 -20.54 20250305 1903 16.92 20250203 3955 -43.74 20241030 1776 25.28 20240909 7.31 Y 024740 500 164 억 1739689 N N 9563 N 00 N
4 20250414 140339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 35 2 1.59 930971114 419717 56.57 2195 2235 2185 2850 1540 2195 2218.09 5.29 0 55277 2245 2220 2185 2160 2125 2232 2172 164 655 500 1360 5 1 32897049 734 11.74 0.55 12 1.28 190.00 4052.00 3955 20241030 -43.62 1776 20240909 25.56 2800 -20.36 20250305 1903 17.18 20250203 3955 -43.62 20241030 1776 25.56 20240909 7.31 Y 024740 500 164 억 1739689 N N 9563 N 00 N
5 20250414 130340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 35 2 1.59 756293412 341372 46.01 2195 2235 2185 2850 1540 2195 2215.45 5.29 0 61246 2245 2220 2185 2160 2125 2232 2172 164 655 500 1360 5 1 32897049 734 11.74 0.55 12 1.04 190.00 4052.00 3955 20241030 -43.62 1776 20240909 25.56 2800 -20.36 20250305 1903 17.18 20250203 3955 -43.62 20241030 1776 25.56 20240909 7.31 Y 024740 500 164 억 1739689 N N 9563 N 00 N
6 20250414 120340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 25 2 1.14 675771072 305140 41.12 2195 2235 2185 2850 1540 2195 2214.63 5.29 0 63239 2245 2220 2185 2160 2125 2232 2172 164 655 500 1360 5 1 32897049 730 11.68 0.55 12 0.93 190.00 4052.00 3955 20241030 -43.87 1776 20240909 25.00 2800 -20.71 20250305 1903 16.66 20250203 3955 -43.87 20241030 1776 25.00 20240909 7.31 Y 024740 500 164 억 1739689 N N 9563 N 00 N
7 20250414 110338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 15 2 0.68 557640038 251807 33.94 2195 2235 2185 2850 1540 2195 2214.55 5.29 0 56125 2245 2220 2185 2160 2125 2232 2172 164 655 500 1360 5 1 32897049 727 11.63 0.55 12 0.77 190.00 4052.00 3955 20241030 -44.12 1776 20240909 24.44 2800 -21.07 20250305 1903 16.13 20250203 3955 -44.12 20241030 1776 24.44 20240909 7.31 Y 024740 500 164 억 1739689 N N 9563 N 00 N
8 20250414 100339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 20 2 0.91 431777818 195125 26.30 2195 2235 2185 2850 1540 2195 2212.83 5.29 0 34810 2245 2220 2185 2160 2125 2232 2172 164 655 500 1360 5 1 32897049 729 11.66 0.55 12 0.59 190.00 4052.00 3955 20241030 -43.99 1776 20240909 24.72 2800 -20.89 20250305 1903 16.40 20250203 3955 -43.99 20241030 1776 24.72 20240909 7.31 Y 024740 500 164 억 1739689 N N 9563 N 00 N
9 20250414 090339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2195 0 3 0.00 46405565 21105 2.84 2195 2220 2190 2850 1540 2195 2198.79 5.29 0 -1050 2245 2220 2185 2160 2125 2232 2172 164 655 500 1360 5 1 32897049 722 11.55 0.54 12 0.06 190.00 4052.00 3955 20241030 -44.50 1776 20240909 23.59 2800 -21.61 20250305 1903 15.34 20250203 3955 -44.50 20241030 1776 23.59 20240909 7.31 Y 024740 500 164 억 1739689 N N 9563 N 00 N
10 20250411 160336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2195 -5 5 -0.23 1607234869 737127 75.76 2160 2210 2150 2860 1540 2200 2180.32 5.30 0 -6178 2300 2250 2175 2125 2050 2275 2150 164 660 500 1360 5 1 32897049 722 11.55 0.54 12 2.24 190.00 4052.00 3955 20241030 -44.50 1776 20240909 23.59 2800 -21.61 20250305 1903 15.34 20250203 3955 -44.50 20241030 1776 23.59 20240909 7.30 Y 024740 500 164 억 1742640 N N 9563 N 00 N
11 20250411 150338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2195 -5 5 -0.23 1482103354 680180 69.91 2160 2210 2150 2860 1540 2200 2178.99 5.30 0 -25331 2300 2250 2175 2125 2050 2275 2150 164 660 500 1360 5 1 32897049 722 11.55 0.54 12 2.07 190.00 4052.00 3955 20241030 -44.50 1776 20240909 23.59 2800 -21.61 20250305 1903 15.34 20250203 3955 -44.50 20241030 1776 23.59 20240909 7.30 Y 024740 500 164 억 1742640 N N 11035 N 00 N
12 20250411 140339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2200 0 3 0.00 1271202329 583658 59.99 2160 2210 2150 2860 1540 2200 2177.99 5.30 0 -51013 2300 2250 2175 2125 2050 2275 2150 164 660 500 1360 5 1 32897049 724 11.58 0.54 12 1.77 190.00 4052.00 3955 20241030 -44.37 1776 20240909 23.87 2800 -21.43 20250305 1903 15.61 20250203 3955 -44.37 20241030 1776 23.87 20240909 7.30 Y 024740 500 164 억 1742640 N N 11035 N 00 N