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
043370/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
20250421,160449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9930,-140,5,-1.39,91256685,9167,49.04,10060,10070,9900,13090,7050,10070,9954.91,12.49,0,-2459,10243,10156,9993,9906,9743,10200,9950,105,3020,500,7250,10,1,21000000,2085,3.37,0.26,12,0.04,2950.00,38706.00,14350,20240617,-30.80,9050,20241115,9.72,11790,-15.78,20250325,9320,6.55,20250409,14350,-30.80,20240617,9050,9.72,20241115,0.56,Y,043370,500,105 억,,2622210,N,N,394,N,00,N
20250421,150457,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9910,-160,5,-1.59,88734825,8913,47.68,10060,10070,9900,13090,7050,10070,9955.66,12.49,0,-2438,10243,10156,9993,9906,9743,10200,9950,105,3020,500,7250,10,1,21000000,2081,3.36,0.26,12,0.04,2950.00,38706.00,14350,20240617,-30.94,9050,20241115,9.50,11790,-15.95,20250325,9320,6.33,20250409,14350,-30.94,20240617,9050,9.50,20241115,0.56,Y,043370,500,105 억,,2622210,N,N,303,N,00,N
20250421,140457,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9930,-140,5,-1.39,80570115,8090,43.28,10060,10070,9910,13090,7050,10070,9959.22,12.49,0,-2078,10243,10156,9993,9906,9743,10200,9950,105,3020,500,7250,10,1,21000000,2085,3.37,0.26,12,0.04,2950.00,38706.00,14350,20240617,-30.80,9050,20241115,9.72,11790,-15.78,20250325,9320,6.55,20250409,14350,-30.80,20240617,9050,9.72,20241115,0.56,Y,043370,500,105 억,,2622210,N,N,303,N,00,N
20250421,130457,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9950,-120,5,-1.19,70807635,7107,38.02,10060,10070,9910,13090,7050,10070,9963.08,12.49,0,-1721,10243,10156,9993,9906,9743,10200,9950,105,3020,500,7250,10,1,21000000,2090,3.37,0.26,12,0.03,2950.00,38706.00,14350,20240617,-30.66,9050,20241115,9.94,11790,-15.61,20250325,9320,6.76,20250409,14350,-30.66,20240617,9050,9.94,20241115,0.56,Y,043370,500,105 억,,2622210,N,N,303,N,00,N
20250421,120456,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9940,-130,5,-1.29,60071325,6026,32.24,10060,10070,9910,13090,7050,10070,9968.69,12.49,0,-883,10243,10156,9993,9906,9743,10200,9950,105,3020,500,7250,10,1,21000000,2087,3.37,0.26,12,0.03,2950.00,38706.00,14350,20240617,-30.73,9050,20241115,9.83,11790,-15.69,20250325,9320,6.65,20250409,14350,-30.73,20240617,9050,9.83,20241115,0.56,Y,043370,500,105 억,,2622210,N,N,303,N,00,N
20250421,110457,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9980,-90,5,-0.89,51892250,5205,27.85,10060,10070,9910,13090,7050,10070,9969.69,12.49,0,-313,10243,10156,9993,9906,9743,10200,9950,105,3020,500,7250,10,1,21000000,2096,3.38,0.26,12,0.02,2950.00,38706.00,14350,20240617,-30.45,9050,20241115,10.28,11790,-15.35,20250325,9320,7.08,20250409,14350,-30.45,20240617,9050,10.28,20241115,0.56,Y,043370,500,105 억,,2622210,N,N,303,N,00,N
20250421,100453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9990,-80,5,-0.79,19541720,1952,10.44,10060,10070,9990,13090,7050,10070,10011.13,12.49,0,-677,10243,10156,9993,9906,9743,10200,9950,105,3020,500,7250,10,1,21000000,2098,3.39,0.26,12,0.01,2950.00,38706.00,14350,20240617,-30.38,9050,20241115,10.39,11790,-15.27,20250325,9320,7.19,20250409,14350,-30.38,20240617,9050,10.39,20241115,0.56,Y,043370,500,105 억,,2622210,N,N,303,N,00,N
20250421,090508,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9990,-80,5,-0.79,862280,86,0.46,10060,10070,9990,13090,7050,10070,10026.51,12.49,0,-72,10243,10156,9993,9906,9743,10200,9950,105,3020,500,7250,10,1,21000000,2098,3.39,0.26,12,0.00,2950.00,38706.00,14350,20240617,-30.38,9050,20241115,10.39,11790,-15.27,20250325,9320,7.19,20250409,14350,-30.38,20240617,9050,10.39,20241115,0.56,Y,043370,500,105 억,,2622210,N,N,303,N,00,N
20250418,160449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10070,200,2,2.03,185575740,18648,206.24,9890,10080,9830,12830,6910,9870,9951.51,12.47,0,2629,9996,9932,9856,9792,9716,9965,9825,105,2960,500,7100,10,1,21000000,2115,3.41,0.26,12,0.09,2950.00,38706.00,14350,20240617,-29.83,9050,20241115,11.27,11790,-14.59,20250325,9320,8.05,20250409,14350,-29.83,20240617,9050,11.27,20241115,0.55,Y,043370,500,105 억,,2619615,N,N,303,N,00,N
20250418,150454,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10060,190,2,1.93,176522910,17748,196.28,9890,10080,9830,12830,6910,9870,9946.07,12.47,0,2614,9996,9932,9856,9792,9716,9965,9825,105,2960,500,7100,10,1,21000000,2113,3.41,0.26,12,0.08,2950.00,38706.00,14350,20240617,-29.90,9050,20241115,11.16,11790,-14.67,20250325,9320,7.94,20250409,14350,-29.90,20240617,9050,11.16,20241115,0.55,Y,043370,500,105 억,,2619615,N,N,250,N,00,N
20250418,140457,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,9930,60,2,0.61,135918760,13697,151.48,9890,10000,9830,12830,6910,9870,9923.25,12.47,0,2518,9996,9932,9856,9792,9716,9965,9825,105,2960,500,7100,10,1,21000000,2085,3.37,0.26,12,0.07,2950.00,38706.00,14350,20240617,-30.80,9050,20241115,9.72,11790,-15.78,20250325,9320,6.55,20250409,14350,-30.80,20240617,9050,9.72,20241115,0.55,Y,043370,500,105 억,,2619615,N,N,250,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 160449 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9930 -140 5 -1.39 91256685 9167 49.04 10060 10070 9900 13090 7050 10070 9954.91 12.49 0 -2459 10243 10156 9993 9906 9743 10200 9950 105 3020 500 7250 10 1 21000000 2085 3.37 0.26 12 0.04 2950.00 38706.00 14350 20240617 -30.80 9050 20241115 9.72 11790 -15.78 20250325 9320 6.55 20250409 14350 -30.80 20240617 9050 9.72 20241115 0.56 Y 043370 500 105 억 2622210 N N 394 N 00 N
3 20250421 150457 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9910 -160 5 -1.59 88734825 8913 47.68 10060 10070 9900 13090 7050 10070 9955.66 12.49 0 -2438 10243 10156 9993 9906 9743 10200 9950 105 3020 500 7250 10 1 21000000 2081 3.36 0.26 12 0.04 2950.00 38706.00 14350 20240617 -30.94 9050 20241115 9.50 11790 -15.95 20250325 9320 6.33 20250409 14350 -30.94 20240617 9050 9.50 20241115 0.56 Y 043370 500 105 억 2622210 N N 303 N 00 N
4 20250421 140457 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9930 -140 5 -1.39 80570115 8090 43.28 10060 10070 9910 13090 7050 10070 9959.22 12.49 0 -2078 10243 10156 9993 9906 9743 10200 9950 105 3020 500 7250 10 1 21000000 2085 3.37 0.26 12 0.04 2950.00 38706.00 14350 20240617 -30.80 9050 20241115 9.72 11790 -15.78 20250325 9320 6.55 20250409 14350 -30.80 20240617 9050 9.72 20241115 0.56 Y 043370 500 105 억 2622210 N N 303 N 00 N
5 20250421 130457 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9950 -120 5 -1.19 70807635 7107 38.02 10060 10070 9910 13090 7050 10070 9963.08 12.49 0 -1721 10243 10156 9993 9906 9743 10200 9950 105 3020 500 7250 10 1 21000000 2090 3.37 0.26 12 0.03 2950.00 38706.00 14350 20240617 -30.66 9050 20241115 9.94 11790 -15.61 20250325 9320 6.76 20250409 14350 -30.66 20240617 9050 9.94 20241115 0.56 Y 043370 500 105 억 2622210 N N 303 N 00 N
6 20250421 120456 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9940 -130 5 -1.29 60071325 6026 32.24 10060 10070 9910 13090 7050 10070 9968.69 12.49 0 -883 10243 10156 9993 9906 9743 10200 9950 105 3020 500 7250 10 1 21000000 2087 3.37 0.26 12 0.03 2950.00 38706.00 14350 20240617 -30.73 9050 20241115 9.83 11790 -15.69 20250325 9320 6.65 20250409 14350 -30.73 20240617 9050 9.83 20241115 0.56 Y 043370 500 105 억 2622210 N N 303 N 00 N
7 20250421 110457 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9980 -90 5 -0.89 51892250 5205 27.85 10060 10070 9910 13090 7050 10070 9969.69 12.49 0 -313 10243 10156 9993 9906 9743 10200 9950 105 3020 500 7250 10 1 21000000 2096 3.38 0.26 12 0.02 2950.00 38706.00 14350 20240617 -30.45 9050 20241115 10.28 11790 -15.35 20250325 9320 7.08 20250409 14350 -30.45 20240617 9050 10.28 20241115 0.56 Y 043370 500 105 억 2622210 N N 303 N 00 N
8 20250421 100453 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9990 -80 5 -0.79 19541720 1952 10.44 10060 10070 9990 13090 7050 10070 10011.13 12.49 0 -677 10243 10156 9993 9906 9743 10200 9950 105 3020 500 7250 10 1 21000000 2098 3.39 0.26 12 0.01 2950.00 38706.00 14350 20240617 -30.38 9050 20241115 10.39 11790 -15.27 20250325 9320 7.19 20250409 14350 -30.38 20240617 9050 10.39 20241115 0.56 Y 043370 500 105 억 2622210 N N 303 N 00 N
9 20250421 090508 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9990 -80 5 -0.79 862280 86 0.46 10060 10070 9990 13090 7050 10070 10026.51 12.49 0 -72 10243 10156 9993 9906 9743 10200 9950 105 3020 500 7250 10 1 21000000 2098 3.39 0.26 12 0.00 2950.00 38706.00 14350 20240617 -30.38 9050 20241115 10.39 11790 -15.27 20250325 9320 7.19 20250409 14350 -30.38 20240617 9050 10.39 20241115 0.56 Y 043370 500 105 억 2622210 N N 303 N 00 N
10 20250418 160449 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10070 200 2 2.03 185575740 18648 206.24 9890 10080 9830 12830 6910 9870 9951.51 12.47 0 2629 9996 9932 9856 9792 9716 9965 9825 105 2960 500 7100 10 1 21000000 2115 3.41 0.26 12 0.09 2950.00 38706.00 14350 20240617 -29.83 9050 20241115 11.27 11790 -14.59 20250325 9320 8.05 20250409 14350 -29.83 20240617 9050 11.27 20241115 0.55 Y 043370 500 105 억 2619615 N N 303 N 00 N
11 20250418 150454 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10060 190 2 1.93 176522910 17748 196.28 9890 10080 9830 12830 6910 9870 9946.07 12.47 0 2614 9996 9932 9856 9792 9716 9965 9825 105 2960 500 7100 10 1 21000000 2113 3.41 0.26 12 0.08 2950.00 38706.00 14350 20240617 -29.90 9050 20241115 11.16 11790 -14.67 20250325 9320 7.94 20250409 14350 -29.90 20240617 9050 11.16 20241115 0.55 Y 043370 500 105 억 2619615 N N 250 N 00 N
12 20250418 140457 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 9930 60 2 0.61 135918760 13697 151.48 9890 10000 9830 12830 6910 9870 9923.25 12.47 0 2518 9996 9932 9856 9792 9716 9965 9825 105 2960 500 7100 10 1 21000000 2085 3.37 0.26 12 0.07 2950.00 38706.00 14350 20240617 -30.80 9050 20241115 9.72 11790 -15.78 20250325 9320 6.55 20250409 14350 -30.80 20240617 9050 9.72 20241115 0.55 Y 043370 500 105 억 2619615 N N 250 N 00 N