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
024910/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
20250414,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1729,24,2,1.41,280382431,163037,66.99,1705,1730,1685,2215,1194,1705,1719.75,1.58,0,80949,1753,1729,1682,1658,1611,1741,1670,179,510,500,1120,1,1,35819005,619,21.89,0.46,12,0.46,79.00,3722.00,3310,20240709,-47.76,1563,20250409,10.62,2230,-22.47,20250331,1563,10.62,20250409,3310,-47.76,20240709,1563,10.62,20250409,1.42,Y,024910,500,179 억,,567132,N,N,9989,N,00,N
20250414,150342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1727,22,2,1.29,269039435,156467,64.29,1705,1730,1685,2215,1194,1705,1719.46,1.58,0,76574,1753,1729,1682,1658,1611,1741,1670,179,510,500,1120,1,1,35819005,619,21.86,0.46,12,0.44,79.00,3722.00,3310,20240709,-47.82,1563,20250409,10.49,2230,-22.56,20250331,1563,10.49,20250409,3310,-47.82,20240709,1563,10.49,20250409,1.42,Y,024910,500,179 억,,567132,N,N,12572,N,00,N
20250414,140342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1727,22,2,1.29,220829630,128507,52.80,1705,1730,1685,2215,1194,1705,1718.42,1.58,0,57557,1753,1729,1682,1658,1611,1741,1670,179,510,500,1120,1,1,35819005,619,21.86,0.46,12,0.36,79.00,3722.00,3310,20240709,-47.82,1563,20250409,10.49,2230,-22.56,20250331,1563,10.49,20250409,3310,-47.82,20240709,1563,10.49,20250409,1.42,Y,024910,500,179 억,,567132,N,N,12572,N,00,N
20250414,130342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1728,23,2,1.35,196789252,114582,47.08,1705,1730,1685,2215,1194,1705,1717.45,1.58,0,50545,1753,1729,1682,1658,1611,1741,1670,179,510,500,1120,1,1,35819005,619,21.87,0.46,12,0.32,79.00,3722.00,3310,20240709,-47.79,1563,20250409,10.56,2230,-22.51,20250331,1563,10.56,20250409,3310,-47.79,20240709,1563,10.56,20250409,1.42,Y,024910,500,179 억,,567132,N,N,12572,N,00,N
20250414,120342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1722,17,2,1.00,163558583,95322,39.16,1705,1726,1685,2215,1194,1705,1715.85,1.58,0,42309,1753,1729,1682,1658,1611,1741,1670,179,510,500,1120,1,1,35819005,617,21.80,0.46,12,0.27,79.00,3722.00,3310,20240709,-47.98,1563,20250409,10.17,2230,-22.78,20250331,1563,10.17,20250409,3310,-47.98,20240709,1563,10.17,20250409,1.42,Y,024910,500,179 억,,567132,N,N,12572,N,00,N
20250414,110340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1717,12,2,0.70,135861250,79211,32.55,1705,1726,1685,2215,1194,1705,1715.18,1.58,0,33577,1753,1729,1682,1658,1611,1741,1670,179,510,500,1120,1,1,35819005,615,21.73,0.46,12,0.22,79.00,3722.00,3310,20240709,-48.13,1563,20250409,9.85,2230,-23.00,20250331,1563,9.85,20250409,3310,-48.13,20240709,1563,9.85,20250409,1.42,Y,024910,500,179 억,,567132,N,N,12572,N,00,N
20250414,100342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1721,16,2,0.94,95648976,55774,22.92,1705,1726,1685,2215,1194,1705,1714.94,1.58,0,25935,1753,1729,1682,1658,1611,1741,1670,179,510,500,1120,1,1,35819005,616,21.78,0.46,12,0.16,79.00,3722.00,3310,20240709,-48.01,1563,20250409,10.11,2230,-22.83,20250331,1563,10.11,20250409,3310,-48.01,20240709,1563,10.11,20250409,1.42,Y,024910,500,179 억,,567132,N,N,12572,N,00,N
20250414,090342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1708,3,2,0.18,16037617,9426,3.87,1705,1708,1685,2215,1194,1705,1701.42,1.58,0,-1487,1753,1729,1682,1658,1611,1741,1670,179,510,500,1120,1,1,35819005,612,21.62,0.46,12,0.03,79.00,3722.00,3310,20240709,-48.40,1563,20250409,9.28,2230,-23.41,20250331,1563,9.28,20250409,3310,-48.40,20240709,1563,9.28,20250409,1.42,Y,024910,500,179 억,,567132,N,N,12572,N,00,N
20250411,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1705,50,2,3.02,406345059,241245,119.57,1655,1706,1635,2150,1159,1655,1684.34,1.40,0,64443,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,611,21.58,0.46,12,0.67,79.00,3722.00,3310,20240709,-48.49,1563,20250409,9.09,2230,-23.54,20250331,1563,9.09,20250409,3310,-48.49,20240709,1563,9.09,20250409,1.50,Y,024910,500,179 억,,502756,N,N,12572,N,00,N
20250411,150341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1698,43,2,2.60,352705715,209722,103.94,1655,1698,1635,2150,1159,1655,1681.78,1.40,0,47530,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,608,21.49,0.46,12,0.59,79.00,3722.00,3310,20240709,-48.70,1563,20250409,8.64,2230,-23.86,20250331,1563,8.64,20250409,3310,-48.70,20240709,1563,8.64,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,N,00,N
20250411,140341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1690,35,2,2.11,285558368,169987,84.25,1655,1693,1635,2150,1159,1655,1679.88,1.40,0,33372,1696,1675,1649,1628,1602,1662,1615,179,495,500,1090,1,1,35819005,605,21.39,0.45,12,0.47,79.00,3722.00,3310,20240709,-48.94,1563,20250409,8.13,2230,-24.22,20250331,1563,8.13,20250409,3310,-48.94,20240709,1563,8.13,20250409,1.50,Y,024910,500,179 억,,502756,N,N,2513,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 160340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1729 24 2 1.41 280382431 163037 66.99 1705 1730 1685 2215 1194 1705 1719.75 1.58 0 80949 1753 1729 1682 1658 1611 1741 1670 179 510 500 1120 1 1 35819005 619 21.89 0.46 12 0.46 79.00 3722.00 3310 20240709 -47.76 1563 20250409 10.62 2230 -22.47 20250331 1563 10.62 20250409 3310 -47.76 20240709 1563 10.62 20250409 1.42 Y 024910 500 179 억 567132 N N 9989 N 00 N
3 20250414 150342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1727 22 2 1.29 269039435 156467 64.29 1705 1730 1685 2215 1194 1705 1719.46 1.58 0 76574 1753 1729 1682 1658 1611 1741 1670 179 510 500 1120 1 1 35819005 619 21.86 0.46 12 0.44 79.00 3722.00 3310 20240709 -47.82 1563 20250409 10.49 2230 -22.56 20250331 1563 10.49 20250409 3310 -47.82 20240709 1563 10.49 20250409 1.42 Y 024910 500 179 억 567132 N N 12572 N 00 N
4 20250414 140342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1727 22 2 1.29 220829630 128507 52.80 1705 1730 1685 2215 1194 1705 1718.42 1.58 0 57557 1753 1729 1682 1658 1611 1741 1670 179 510 500 1120 1 1 35819005 619 21.86 0.46 12 0.36 79.00 3722.00 3310 20240709 -47.82 1563 20250409 10.49 2230 -22.56 20250331 1563 10.49 20250409 3310 -47.82 20240709 1563 10.49 20250409 1.42 Y 024910 500 179 억 567132 N N 12572 N 00 N
5 20250414 130342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1728 23 2 1.35 196789252 114582 47.08 1705 1730 1685 2215 1194 1705 1717.45 1.58 0 50545 1753 1729 1682 1658 1611 1741 1670 179 510 500 1120 1 1 35819005 619 21.87 0.46 12 0.32 79.00 3722.00 3310 20240709 -47.79 1563 20250409 10.56 2230 -22.51 20250331 1563 10.56 20250409 3310 -47.79 20240709 1563 10.56 20250409 1.42 Y 024910 500 179 억 567132 N N 12572 N 00 N
6 20250414 120342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1722 17 2 1.00 163558583 95322 39.16 1705 1726 1685 2215 1194 1705 1715.85 1.58 0 42309 1753 1729 1682 1658 1611 1741 1670 179 510 500 1120 1 1 35819005 617 21.80 0.46 12 0.27 79.00 3722.00 3310 20240709 -47.98 1563 20250409 10.17 2230 -22.78 20250331 1563 10.17 20250409 3310 -47.98 20240709 1563 10.17 20250409 1.42 Y 024910 500 179 억 567132 N N 12572 N 00 N
7 20250414 110340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1717 12 2 0.70 135861250 79211 32.55 1705 1726 1685 2215 1194 1705 1715.18 1.58 0 33577 1753 1729 1682 1658 1611 1741 1670 179 510 500 1120 1 1 35819005 615 21.73 0.46 12 0.22 79.00 3722.00 3310 20240709 -48.13 1563 20250409 9.85 2230 -23.00 20250331 1563 9.85 20250409 3310 -48.13 20240709 1563 9.85 20250409 1.42 Y 024910 500 179 억 567132 N N 12572 N 00 N
8 20250414 100342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1721 16 2 0.94 95648976 55774 22.92 1705 1726 1685 2215 1194 1705 1714.94 1.58 0 25935 1753 1729 1682 1658 1611 1741 1670 179 510 500 1120 1 1 35819005 616 21.78 0.46 12 0.16 79.00 3722.00 3310 20240709 -48.01 1563 20250409 10.11 2230 -22.83 20250331 1563 10.11 20250409 3310 -48.01 20240709 1563 10.11 20250409 1.42 Y 024910 500 179 억 567132 N N 12572 N 00 N
9 20250414 090342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1708 3 2 0.18 16037617 9426 3.87 1705 1708 1685 2215 1194 1705 1701.42 1.58 0 -1487 1753 1729 1682 1658 1611 1741 1670 179 510 500 1120 1 1 35819005 612 21.62 0.46 12 0.03 79.00 3722.00 3310 20240709 -48.40 1563 20250409 9.28 2230 -23.41 20250331 1563 9.28 20250409 3310 -48.40 20240709 1563 9.28 20250409 1.42 Y 024910 500 179 억 567132 N N 12572 N 00 N
10 20250411 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1705 50 2 3.02 406345059 241245 119.57 1655 1706 1635 2150 1159 1655 1684.34 1.40 0 64443 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 611 21.58 0.46 12 0.67 79.00 3722.00 3310 20240709 -48.49 1563 20250409 9.09 2230 -23.54 20250331 1563 9.09 20250409 3310 -48.49 20240709 1563 9.09 20250409 1.50 Y 024910 500 179 억 502756 N N 12572 N 00 N
11 20250411 150341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1698 43 2 2.60 352705715 209722 103.94 1655 1698 1635 2150 1159 1655 1681.78 1.40 0 47530 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 608 21.49 0.46 12 0.59 79.00 3722.00 3310 20240709 -48.70 1563 20250409 8.64 2230 -23.86 20250331 1563 8.64 20250409 3310 -48.70 20240709 1563 8.64 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N
12 20250411 140341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1690 35 2 2.11 285558368 169987 84.25 1655 1693 1635 2150 1159 1655 1679.88 1.40 0 33372 1696 1675 1649 1628 1602 1662 1615 179 495 500 1090 1 1 35819005 605 21.39 0.45 12 0.47 79.00 3722.00 3310 20240709 -48.94 1563 20250409 8.13 2230 -24.22 20250331 1563 8.13 20250409 3310 -48.94 20240709 1563 8.13 20250409 1.50 Y 024910 500 179 억 502756 N N 2513 N 00 N