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
024830/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
20250414,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,-990,5,-8.86,5790708600,540778,186.14,10420,11490,9900,14530,7830,11180,10709.59,0.81,0,-5142,13493,12336,11383,10226,9273,11860,9750,42,3350,500,6930,10,1,8350000,851,3.87,0.22,12,6.48,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.50,Y,024830,500,41 억,,67727,N,N,7121,N,00,N
20250414,150340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10150,-1030,5,-9.21,5649254005,526863,181.35,10420,11490,9900,14530,7830,11180,10722.41,0.81,0,-5249,13493,12336,11383,10226,9273,11860,9750,42,3350,500,6930,10,1,8350000,848,3.86,0.22,12,6.31,2631.00,45678.00,14990,20250409,-32.29,5530,20241210,83.54,14990,-32.29,20250409,5830,74.10,20250102,14990,-32.29,20250409,5530,83.54,20241210,0.50,Y,024830,500,41 억,,67727,N,N,6664,N,00,N
20250414,140340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10520,-660,5,-5.90,5102584065,473633,163.03,10420,11490,9900,14530,7830,11180,10773.26,0.81,0,-3017,13493,12336,11383,10226,9273,11860,9750,42,3350,500,6930,10,1,8350000,878,4.00,0.23,12,5.67,2631.00,45678.00,14990,20250409,-29.82,5530,20241210,90.24,14990,-29.82,20250409,5830,80.45,20250102,14990,-29.82,20250409,5530,90.24,20241210,0.50,Y,024830,500,41 억,,67727,N,N,6664,N,00,N
20250414,130340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10940,-240,5,-2.15,3229837420,303374,104.43,10420,11200,9900,14530,7830,11180,10646.34,0.81,0,-8375,13493,12336,11383,10226,9273,11860,9750,42,3350,500,6930,10,1,8350000,913,4.16,0.24,12,3.63,2631.00,45678.00,14990,20250409,-27.02,5530,20241210,97.83,14990,-27.02,20250409,5830,87.65,20250102,14990,-27.02,20250409,5530,97.83,20241210,0.50,Y,024830,500,41 억,,67727,N,N,6664,N,00,N
20250414,120341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10740,-440,5,-3.94,2813031500,265076,91.24,10420,11200,9900,14530,7830,11180,10612.11,0.81,0,-7152,13493,12336,11383,10226,9273,11860,9750,42,3350,500,6930,10,1,8350000,897,4.08,0.24,12,3.17,2631.00,45678.00,14990,20250409,-28.35,5530,20241210,94.21,14990,-28.35,20250409,5830,84.22,20250102,14990,-28.35,20250409,5530,94.21,20241210,0.50,Y,024830,500,41 억,,67727,N,N,6664,N,00,N
20250414,110339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10660,-520,5,-4.65,1631608240,156698,53.94,10420,10840,9900,14530,7830,11180,10412.31,0.81,0,195,13493,12336,11383,10226,9273,11860,9750,42,3350,500,6930,10,1,8350000,890,4.05,0.23,12,1.88,2631.00,45678.00,14990,20250409,-28.89,5530,20241210,92.77,14990,-28.89,20250409,5830,82.85,20250102,14990,-28.89,20250409,5530,92.77,20241210,0.50,Y,024830,500,41 억,,67727,N,N,6664,N,00,N
20250414,100340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10490,-690,5,-6.17,1064152630,103100,35.49,10420,10840,9900,14530,7830,11180,10321.33,0.81,0,6672,13493,12336,11383,10226,9273,11860,9750,42,3350,500,6930,10,1,8350000,876,3.99,0.23,12,1.23,2631.00,45678.00,14990,20250409,-30.02,5530,20241210,89.69,14990,-30.02,20250409,5830,79.93,20250102,14990,-30.02,20250409,5530,89.69,20241210,0.50,Y,024830,500,41 억,,67727,N,N,6664,N,00,N
20250414,090340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10100,-1080,5,-9.66,205742520,19878,6.84,10420,10840,9900,14530,7830,11180,10349.13,0.81,0,241,13493,12336,11383,10226,9273,11860,9750,42,3350,500,6930,10,1,8350000,843,3.84,0.22,12,0.24,2631.00,45678.00,14990,20250409,-32.62,5530,20241210,82.64,14990,-32.62,20250409,5830,73.24,20250102,14990,-32.62,20250409,5530,82.64,20241210,0.50,Y,024830,500,41 억,,67727,N,N,6664,N,00,N
20250411,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11180,-650,5,-5.49,3185089145,285037,95.37,12080,12540,10430,15370,8290,11830,11174.07,0.81,0,-3637,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,934,4.25,0.24,12,3.41,2631.00,45678.00,14990,20250409,-25.42,5530,20241210,102.17,14990,-25.42,20250409,5830,91.77,20250102,14990,-25.42,20250409,5530,102.17,20241210,0.45,Y,024830,500,41 억,,67896,N,N,6664,N,00,N
20250411,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10980,-850,5,-7.19,3121858735,279330,93.46,12080,12540,10430,15370,8290,11830,11176.00,0.81,0,-3284,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,917,4.17,0.24,12,3.35,2631.00,45678.00,14990,20250409,-26.75,5530,20241210,98.55,14990,-26.75,20250409,5830,88.34,20250102,14990,-26.75,20250409,5530,98.55,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,N,00,N
20250411,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11300,-530,5,-4.48,2914254325,260720,87.23,12080,12540,10430,15370,8290,11830,11177.47,0.81,0,-2867,13083,12456,12083,11456,11083,12270,11270,42,3540,500,7330,10,1,8350000,944,4.29,0.25,12,3.12,2631.00,45678.00,14990,20250409,-24.62,5530,20241210,104.34,14990,-24.62,20250409,5830,93.83,20250102,14990,-24.62,20250409,5530,104.34,20241210,0.45,Y,024830,500,41 억,,67896,N,N,363,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 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10190 -990 5 -8.86 5790708600 540778 186.14 10420 11490 9900 14530 7830 11180 10709.59 0.81 0 -5142 13493 12336 11383 10226 9273 11860 9750 42 3350 500 6930 10 1 8350000 851 3.87 0.22 12 6.48 2631.00 45678.00 14990 20250409 -32.02 5530 20241210 84.27 14990 -32.02 20250409 5830 74.79 20250102 14990 -32.02 20250409 5530 84.27 20241210 0.50 Y 024830 500 41 억 67727 N N 7121 N 00 N
3 20250414 150340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10150 -1030 5 -9.21 5649254005 526863 181.35 10420 11490 9900 14530 7830 11180 10722.41 0.81 0 -5249 13493 12336 11383 10226 9273 11860 9750 42 3350 500 6930 10 1 8350000 848 3.86 0.22 12 6.31 2631.00 45678.00 14990 20250409 -32.29 5530 20241210 83.54 14990 -32.29 20250409 5830 74.10 20250102 14990 -32.29 20250409 5530 83.54 20241210 0.50 Y 024830 500 41 억 67727 N N 6664 N 00 N
4 20250414 140340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10520 -660 5 -5.90 5102584065 473633 163.03 10420 11490 9900 14530 7830 11180 10773.26 0.81 0 -3017 13493 12336 11383 10226 9273 11860 9750 42 3350 500 6930 10 1 8350000 878 4.00 0.23 12 5.67 2631.00 45678.00 14990 20250409 -29.82 5530 20241210 90.24 14990 -29.82 20250409 5830 80.45 20250102 14990 -29.82 20250409 5530 90.24 20241210 0.50 Y 024830 500 41 억 67727 N N 6664 N 00 N
5 20250414 130340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10940 -240 5 -2.15 3229837420 303374 104.43 10420 11200 9900 14530 7830 11180 10646.34 0.81 0 -8375 13493 12336 11383 10226 9273 11860 9750 42 3350 500 6930 10 1 8350000 913 4.16 0.24 12 3.63 2631.00 45678.00 14990 20250409 -27.02 5530 20241210 97.83 14990 -27.02 20250409 5830 87.65 20250102 14990 -27.02 20250409 5530 97.83 20241210 0.50 Y 024830 500 41 억 67727 N N 6664 N 00 N
6 20250414 120341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10740 -440 5 -3.94 2813031500 265076 91.24 10420 11200 9900 14530 7830 11180 10612.11 0.81 0 -7152 13493 12336 11383 10226 9273 11860 9750 42 3350 500 6930 10 1 8350000 897 4.08 0.24 12 3.17 2631.00 45678.00 14990 20250409 -28.35 5530 20241210 94.21 14990 -28.35 20250409 5830 84.22 20250102 14990 -28.35 20250409 5530 94.21 20241210 0.50 Y 024830 500 41 억 67727 N N 6664 N 00 N
7 20250414 110339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10660 -520 5 -4.65 1631608240 156698 53.94 10420 10840 9900 14530 7830 11180 10412.31 0.81 0 195 13493 12336 11383 10226 9273 11860 9750 42 3350 500 6930 10 1 8350000 890 4.05 0.23 12 1.88 2631.00 45678.00 14990 20250409 -28.89 5530 20241210 92.77 14990 -28.89 20250409 5830 82.85 20250102 14990 -28.89 20250409 5530 92.77 20241210 0.50 Y 024830 500 41 억 67727 N N 6664 N 00 N
8 20250414 100340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10490 -690 5 -6.17 1064152630 103100 35.49 10420 10840 9900 14530 7830 11180 10321.33 0.81 0 6672 13493 12336 11383 10226 9273 11860 9750 42 3350 500 6930 10 1 8350000 876 3.99 0.23 12 1.23 2631.00 45678.00 14990 20250409 -30.02 5530 20241210 89.69 14990 -30.02 20250409 5830 79.93 20250102 14990 -30.02 20250409 5530 89.69 20241210 0.50 Y 024830 500 41 억 67727 N N 6664 N 00 N
9 20250414 090340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10100 -1080 5 -9.66 205742520 19878 6.84 10420 10840 9900 14530 7830 11180 10349.13 0.81 0 241 13493 12336 11383 10226 9273 11860 9750 42 3350 500 6930 10 1 8350000 843 3.84 0.22 12 0.24 2631.00 45678.00 14990 20250409 -32.62 5530 20241210 82.64 14990 -32.62 20250409 5830 73.24 20250102 14990 -32.62 20250409 5530 82.64 20241210 0.50 Y 024830 500 41 억 67727 N N 6664 N 00 N
10 20250411 160337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11180 -650 5 -5.49 3185089145 285037 95.37 12080 12540 10430 15370 8290 11830 11174.07 0.81 0 -3637 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 934 4.25 0.24 12 3.41 2631.00 45678.00 14990 20250409 -25.42 5530 20241210 102.17 14990 -25.42 20250409 5830 91.77 20250102 14990 -25.42 20250409 5530 102.17 20241210 0.45 Y 024830 500 41 억 67896 N N 6664 N 00 N
11 20250411 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10980 -850 5 -7.19 3121858735 279330 93.46 12080 12540 10430 15370 8290 11830 11176.00 0.81 0 -3284 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 917 4.17 0.24 12 3.35 2631.00 45678.00 14990 20250409 -26.75 5530 20241210 98.55 14990 -26.75 20250409 5830 88.34 20250102 14990 -26.75 20250409 5530 98.55 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N
12 20250411 140339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11300 -530 5 -4.48 2914254325 260720 87.23 12080 12540 10430 15370 8290 11830 11177.47 0.81 0 -2867 13083 12456 12083 11456 11083 12270 11270 42 3540 500 7330 10 1 8350000 944 4.29 0.25 12 3.12 2631.00 45678.00 14990 20250409 -24.62 5530 20241210 104.34 14990 -24.62 20250409 5830 93.83 20250102 14990 -24.62 20250409 5530 104.34 20241210 0.45 Y 024830 500 41 억 67896 N N 363 N 00 N