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
071850/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
20250421,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,-2,5,-0.12,9953632,6160,693.69,1620,1620,1583,2095,1131,1615,1615.85,0.51,0,239,1636,1625,1608,1597,1580,1617,1589,123,480,500,960,1,1,24260938,391,-3.65,0.49,12,0.03,-442.00,3274.00,2395,20241002,-32.65,1123,20240708,43.63,2085,-22.64,20250109,1370,17.74,20250331,2395,-32.65,20241002,1123,43.63,20240708,0.00,Y,071850,500,122 억,,124227,N,N,0,N,00,N
20250421,150622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,0,3,0.00,9429407,5835,657.09,1620,1620,1583,2095,1131,1615,1616.01,0.51,0,281,1636,1625,1608,1597,1580,1617,1589,123,480,500,960,1,1,24260938,392,-3.65,0.49,12,0.02,-442.00,3274.00,2395,20241002,-32.57,1123,20240708,43.81,2085,-22.54,20250109,1370,17.88,20250331,2395,-32.57,20241002,1123,43.81,20240708,0.00,Y,071850,500,122 억,,124227,N,N,0,N,00,N
20250421,140622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,0,3,0.00,9429407,5835,657.09,1620,1620,1583,2095,1131,1615,1616.01,0.51,0,281,1636,1625,1608,1597,1580,1617,1589,123,480,500,960,1,1,24260938,392,-3.65,0.49,12,0.02,-442.00,3274.00,2395,20241002,-32.57,1123,20240708,43.81,2085,-22.54,20250109,1370,17.88,20250331,2395,-32.57,20241002,1123,43.81,20240708,0.00,Y,071850,500,122 억,,124227,N,N,0,N,00,N
20250421,130622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,5,2,0.31,9427792,5834,656.98,1620,1620,1583,2095,1131,1615,1616.01,0.51,0,281,1636,1625,1608,1597,1580,1617,1589,123,480,500,960,1,1,24260938,393,-3.67,0.49,12,0.02,-442.00,3274.00,2395,20241002,-32.36,1123,20240708,44.26,2085,-22.30,20250109,1370,18.25,20250331,2395,-32.36,20241002,1123,44.26,20240708,0.00,Y,071850,500,122 억,,124227,N,N,0,N,00,N
20250421,120621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,5,2,0.31,9427792,5834,656.98,1620,1620,1583,2095,1131,1615,1616.01,0.51,0,281,1636,1625,1608,1597,1580,1617,1589,123,480,500,960,1,1,24260938,393,-3.67,0.49,12,0.02,-442.00,3274.00,2395,20241002,-32.36,1123,20240708,44.26,2085,-22.30,20250109,1370,18.25,20250331,2395,-32.36,20241002,1123,44.26,20240708,0.00,Y,071850,500,122 억,,124227,N,N,0,N,00,N
20250421,110622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,5,2,0.31,9427792,5834,656.98,1620,1620,1583,2095,1131,1615,1616.01,0.51,0,281,1636,1625,1608,1597,1580,1617,1589,123,480,500,960,1,1,24260938,393,-3.67,0.49,12,0.02,-442.00,3274.00,2395,20241002,-32.36,1123,20240708,44.26,2085,-22.30,20250109,1370,18.25,20250331,2395,-32.36,20241002,1123,44.26,20240708,0.00,Y,071850,500,122 억,,124227,N,N,0,N,00,N
20250421,100617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,5,2,0.31,6931070,4281,482.09,1620,1620,1619,2095,1131,1615,1619.03,0.51,0,129,1636,1625,1608,1597,1580,1617,1589,123,480,500,960,1,1,24260938,393,-3.67,0.49,12,0.02,-442.00,3274.00,2395,20241002,-32.36,1123,20240708,44.26,2085,-22.30,20250109,1370,18.25,20250331,2395,-32.36,20241002,1123,44.26,20240708,0.00,Y,071850,500,122 억,,124227,N,N,0,N,00,N
20250421,090637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,5,2,0.31,1620,1,0.11,1620,1620,1620,2095,1131,1615,1620.00,0.51,0,0,1636,1625,1608,1597,1580,1617,1589,123,480,500,960,1,1,24260938,393,-3.67,0.49,12,0.00,-442.00,3274.00,2395,20241002,-32.36,1123,20240708,44.26,2085,-22.30,20250109,1370,18.25,20250331,2395,-32.36,20241002,1123,44.26,20240708,0.00,Y,071850,500,122 억,,124227,N,N,0,N,00,N
20250418,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,-3,5,-0.19,1432146,888,5.72,1619,1619,1591,2100,1133,1618,1612.78,0.51,0,66,1662,1639,1595,1572,1528,1651,1584,123,482,500,970,1,1,24260938,392,-3.65,0.49,12,0.00,-442.00,3274.00,2395,20241002,-32.57,1123,20240708,43.81,2085,-22.54,20250109,1370,17.88,20250331,2395,-32.57,20241002,1123,43.81,20240708,0.00,Y,071850,500,122 억,,124161,N,N,0,N,00,N
20250418,150618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,0,3,0.00,1030011,639,4.11,1619,1619,1591,2100,1133,1618,1611.91,0.51,0,66,1662,1639,1595,1572,1528,1651,1584,123,482,500,970,1,1,24260938,393,-3.66,0.49,12,0.00,-442.00,3274.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1370,18.10,20250331,2395,-32.44,20241002,1123,44.08,20240708,0.00,Y,071850,500,122 억,,124161,N,N,0,N,00,N
20250418,140621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,0,3,0.00,1030011,639,4.11,1619,1619,1591,2100,1133,1618,1611.91,0.51,0,66,1662,1639,1595,1572,1528,1651,1584,123,482,500,970,1,1,24260938,393,-3.66,0.49,12,0.00,-442.00,3274.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1370,18.10,20250331,2395,-32.44,20241002,1123,44.08,20240708,0.00,Y,071850,500,122 억,,124161,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 20250421 160611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1613 -2 5 -0.12 9953632 6160 693.69 1620 1620 1583 2095 1131 1615 1615.85 0.51 0 239 1636 1625 1608 1597 1580 1617 1589 123 480 500 960 1 1 24260938 391 -3.65 0.49 12 0.03 -442.00 3274.00 2395 20241002 -32.65 1123 20240708 43.63 2085 -22.64 20250109 1370 17.74 20250331 2395 -32.65 20241002 1123 43.63 20240708 0.00 Y 071850 500 122 억 124227 N N 0 N 00 N
3 20250421 150622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1615 0 3 0.00 9429407 5835 657.09 1620 1620 1583 2095 1131 1615 1616.01 0.51 0 281 1636 1625 1608 1597 1580 1617 1589 123 480 500 960 1 1 24260938 392 -3.65 0.49 12 0.02 -442.00 3274.00 2395 20241002 -32.57 1123 20240708 43.81 2085 -22.54 20250109 1370 17.88 20250331 2395 -32.57 20241002 1123 43.81 20240708 0.00 Y 071850 500 122 억 124227 N N 0 N 00 N
4 20250421 140622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1615 0 3 0.00 9429407 5835 657.09 1620 1620 1583 2095 1131 1615 1616.01 0.51 0 281 1636 1625 1608 1597 1580 1617 1589 123 480 500 960 1 1 24260938 392 -3.65 0.49 12 0.02 -442.00 3274.00 2395 20241002 -32.57 1123 20240708 43.81 2085 -22.54 20250109 1370 17.88 20250331 2395 -32.57 20241002 1123 43.81 20240708 0.00 Y 071850 500 122 억 124227 N N 0 N 00 N
5 20250421 130622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1620 5 2 0.31 9427792 5834 656.98 1620 1620 1583 2095 1131 1615 1616.01 0.51 0 281 1636 1625 1608 1597 1580 1617 1589 123 480 500 960 1 1 24260938 393 -3.67 0.49 12 0.02 -442.00 3274.00 2395 20241002 -32.36 1123 20240708 44.26 2085 -22.30 20250109 1370 18.25 20250331 2395 -32.36 20241002 1123 44.26 20240708 0.00 Y 071850 500 122 억 124227 N N 0 N 00 N
6 20250421 120621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1620 5 2 0.31 9427792 5834 656.98 1620 1620 1583 2095 1131 1615 1616.01 0.51 0 281 1636 1625 1608 1597 1580 1617 1589 123 480 500 960 1 1 24260938 393 -3.67 0.49 12 0.02 -442.00 3274.00 2395 20241002 -32.36 1123 20240708 44.26 2085 -22.30 20250109 1370 18.25 20250331 2395 -32.36 20241002 1123 44.26 20240708 0.00 Y 071850 500 122 억 124227 N N 0 N 00 N
7 20250421 110622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1620 5 2 0.31 9427792 5834 656.98 1620 1620 1583 2095 1131 1615 1616.01 0.51 0 281 1636 1625 1608 1597 1580 1617 1589 123 480 500 960 1 1 24260938 393 -3.67 0.49 12 0.02 -442.00 3274.00 2395 20241002 -32.36 1123 20240708 44.26 2085 -22.30 20250109 1370 18.25 20250331 2395 -32.36 20241002 1123 44.26 20240708 0.00 Y 071850 500 122 억 124227 N N 0 N 00 N
8 20250421 100617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1620 5 2 0.31 6931070 4281 482.09 1620 1620 1619 2095 1131 1615 1619.03 0.51 0 129 1636 1625 1608 1597 1580 1617 1589 123 480 500 960 1 1 24260938 393 -3.67 0.49 12 0.02 -442.00 3274.00 2395 20241002 -32.36 1123 20240708 44.26 2085 -22.30 20250109 1370 18.25 20250331 2395 -32.36 20241002 1123 44.26 20240708 0.00 Y 071850 500 122 억 124227 N N 0 N 00 N
9 20250421 090637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1620 5 2 0.31 1620 1 0.11 1620 1620 1620 2095 1131 1615 1620.00 0.51 0 0 1636 1625 1608 1597 1580 1617 1589 123 480 500 960 1 1 24260938 393 -3.67 0.49 12 0.00 -442.00 3274.00 2395 20241002 -32.36 1123 20240708 44.26 2085 -22.30 20250109 1370 18.25 20250331 2395 -32.36 20241002 1123 44.26 20240708 0.00 Y 071850 500 122 억 124227 N N 0 N 00 N
10 20250418 160611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1615 -3 5 -0.19 1432146 888 5.72 1619 1619 1591 2100 1133 1618 1612.78 0.51 0 66 1662 1639 1595 1572 1528 1651 1584 123 482 500 970 1 1 24260938 392 -3.65 0.49 12 0.00 -442.00 3274.00 2395 20241002 -32.57 1123 20240708 43.81 2085 -22.54 20250109 1370 17.88 20250331 2395 -32.57 20241002 1123 43.81 20240708 0.00 Y 071850 500 122 억 124161 N N 0 N 00 N
11 20250418 150618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1618 0 3 0.00 1030011 639 4.11 1619 1619 1591 2100 1133 1618 1611.91 0.51 0 66 1662 1639 1595 1572 1528 1651 1584 123 482 500 970 1 1 24260938 393 -3.66 0.49 12 0.00 -442.00 3274.00 2395 20241002 -32.44 1123 20240708 44.08 2085 -22.40 20250109 1370 18.10 20250331 2395 -32.44 20241002 1123 44.08 20240708 0.00 Y 071850 500 122 억 124161 N N 0 N 00 N
12 20250418 140621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1618 0 3 0.00 1030011 639 4.11 1619 1619 1591 2100 1133 1618 1611.91 0.51 0 66 1662 1639 1595 1572 1528 1651 1584 123 482 500 970 1 1 24260938 393 -3.66 0.49 12 0.00 -442.00 3274.00 2395 20241002 -32.44 1123 20240708 44.08 2085 -22.40 20250109 1370 18.10 20250331 2395 -32.44 20241002 1123 44.08 20240708 0.00 Y 071850 500 122 억 124161 N N 0 N 00 N