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
099320/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
20250421,160718,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43800,200,2,0.46,1197963300,27156,122.04,44400,44750,43650,56600,30550,43600,44114.13,7.40,0,-3101,45366,44482,43866,42982,42366,44175,42675,55,13000,500,31390,50,1,10951278,4797,60.66,2.03,12,0.25,722.00,21529.00,60500,20250310,-27.60,31600,20240909,38.61,60500,-27.60,20250310,38250,14.51,20250409,60500,-27.60,20250310,31600,38.61,20240909,2.21,Y,099320,500,54 억,,810185,N,N,2666,N,00,N
20250421,150731,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43850,250,2,0.57,1149913100,26059,117.11,44400,44750,43650,56600,30550,43600,44127.29,7.40,0,-3618,45366,44482,43866,42982,42366,44175,42675,55,13000,500,31390,50,1,10951278,4802,60.73,2.04,12,0.24,722.00,21529.00,60500,20250310,-27.52,31600,20240909,38.77,60500,-27.52,20250310,38250,14.64,20250409,60500,-27.52,20250310,31600,38.77,20240909,2.21,Y,099320,500,54 억,,810185,N,N,1560,N,00,N
20250421,140731,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43800,200,2,0.46,1086428100,24608,110.59,44400,44750,43650,56600,30550,43600,44149.39,7.40,0,-3252,45366,44482,43866,42982,42366,44175,42675,55,13000,500,31390,50,1,10951278,4797,60.66,2.03,12,0.22,722.00,21529.00,60500,20250310,-27.60,31600,20240909,38.61,60500,-27.60,20250310,38250,14.51,20250409,60500,-27.60,20250310,31600,38.61,20240909,2.21,Y,099320,500,54 억,,810185,N,N,1560,N,00,N
20250421,130730,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43650,50,2,0.11,1005353000,22757,102.27,44400,44750,43650,56600,30550,43600,44177.75,7.40,0,-3692,45366,44482,43866,42982,42366,44175,42675,55,13000,500,31390,50,1,10951278,4780,60.46,2.03,12,0.21,722.00,21529.00,60500,20250310,-27.85,31600,20240909,38.13,60500,-27.85,20250310,38250,14.12,20250409,60500,-27.85,20250310,31600,38.13,20240909,2.21,Y,099320,500,54 억,,810185,N,N,1560,N,00,N
20250421,120730,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43750,150,2,0.34,925039450,20922,94.02,44400,44750,43750,56600,30550,43600,44213.72,7.40,0,-3287,45366,44482,43866,42982,42366,44175,42675,55,13000,500,31390,50,1,10951278,4791,60.60,2.03,12,0.19,722.00,21529.00,60500,20250310,-27.69,31600,20240909,38.45,60500,-27.69,20250310,38250,14.38,20250409,60500,-27.69,20250310,31600,38.45,20240909,2.21,Y,099320,500,54 억,,810185,N,N,1560,N,00,N
20250421,110730,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44200,600,2,1.38,721169125,16292,73.22,44400,44750,43850,56600,30550,43600,44265.23,7.40,0,-916,45366,44482,43866,42982,42366,44175,42675,55,13000,500,31390,50,1,10951278,4840,61.22,2.05,12,0.15,722.00,21529.00,60500,20250310,-26.94,31600,20240909,39.87,60500,-26.94,20250310,38250,15.56,20250409,60500,-26.94,20250310,31600,39.87,20240909,2.21,Y,099320,500,54 억,,810185,N,N,1560,N,00,N
20250421,100725,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44000,400,2,0.92,581398125,13119,58.96,44400,44750,43850,56600,30550,43600,44317.26,7.40,0,-655,45366,44482,43866,42982,42366,44175,42675,55,13000,500,31390,50,1,10951278,4819,60.94,2.04,12,0.12,722.00,21529.00,60500,20250310,-27.27,31600,20240909,39.24,60500,-27.27,20250310,38250,15.03,20250409,60500,-27.27,20250310,31600,39.24,20240909,2.21,Y,099320,500,54 억,,810185,N,N,1560,N,00,N
20250421,090749,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44400,800,2,1.83,175221200,3946,17.73,44400,44750,44000,56600,30550,43600,44404.76,7.40,0,215,45366,44482,43866,42982,42366,44175,42675,55,13000,500,31390,50,1,10951278,4862,61.50,2.06,12,0.04,722.00,21529.00,60500,20250310,-26.61,31600,20240909,40.51,60500,-26.61,20250310,38250,16.08,20250409,60500,-26.61,20250310,31600,40.51,20240909,2.21,Y,099320,500,54 억,,810185,N,N,1560,N,00,N
20250418,160718,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43600,-700,5,-1.58,974688175,22252,89.75,44350,44750,43250,57500,31050,44300,43802.28,7.45,0,-5413,44933,44616,44133,43816,43333,44775,43975,55,13200,500,31890,50,1,10951278,4775,60.39,2.03,12,0.20,722.00,21529.00,60500,20250310,-27.93,31600,20240909,37.97,60500,-27.93,20250310,38250,13.99,20250409,60500,-27.93,20250310,31600,37.97,20240909,2.21,Y,099320,500,54 억,,815431,N,N,1560,N,00,N
20250418,150727,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43550,-750,5,-1.69,846666425,19312,77.89,44350,44750,43250,57500,31050,44300,43841.47,7.45,0,-4853,44933,44616,44133,43816,43333,44775,43975,55,13200,500,31890,50,1,10951278,4769,60.32,2.02,12,0.18,722.00,21529.00,60500,20250310,-28.02,31600,20240909,37.82,60500,-28.02,20250310,38250,13.86,20250409,60500,-28.02,20250310,31600,37.82,20240909,2.21,Y,099320,500,54 억,,815431,N,N,3361,N,00,N
20250418,140729,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43700,-600,5,-1.35,710536575,16187,65.29,44350,44750,43250,57500,31050,44300,43895.51,7.45,0,-3741,44933,44616,44133,43816,43333,44775,43975,55,13200,500,31890,50,1,10951278,4786,60.53,2.03,12,0.15,722.00,21529.00,60500,20250310,-27.77,31600,20240909,38.29,60500,-27.77,20250310,38250,14.25,20250409,60500,-27.77,20250310,31600,38.29,20240909,2.21,Y,099320,500,54 억,,815431,N,N,3361,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 160718 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43800 200 2 0.46 1197963300 27156 122.04 44400 44750 43650 56600 30550 43600 44114.13 7.40 0 -3101 45366 44482 43866 42982 42366 44175 42675 55 13000 500 31390 50 1 10951278 4797 60.66 2.03 12 0.25 722.00 21529.00 60500 20250310 -27.60 31600 20240909 38.61 60500 -27.60 20250310 38250 14.51 20250409 60500 -27.60 20250310 31600 38.61 20240909 2.21 Y 099320 500 54 억 810185 N N 2666 N 00 N
3 20250421 150731 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43850 250 2 0.57 1149913100 26059 117.11 44400 44750 43650 56600 30550 43600 44127.29 7.40 0 -3618 45366 44482 43866 42982 42366 44175 42675 55 13000 500 31390 50 1 10951278 4802 60.73 2.04 12 0.24 722.00 21529.00 60500 20250310 -27.52 31600 20240909 38.77 60500 -27.52 20250310 38250 14.64 20250409 60500 -27.52 20250310 31600 38.77 20240909 2.21 Y 099320 500 54 억 810185 N N 1560 N 00 N
4 20250421 140731 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43800 200 2 0.46 1086428100 24608 110.59 44400 44750 43650 56600 30550 43600 44149.39 7.40 0 -3252 45366 44482 43866 42982 42366 44175 42675 55 13000 500 31390 50 1 10951278 4797 60.66 2.03 12 0.22 722.00 21529.00 60500 20250310 -27.60 31600 20240909 38.61 60500 -27.60 20250310 38250 14.51 20250409 60500 -27.60 20250310 31600 38.61 20240909 2.21 Y 099320 500 54 억 810185 N N 1560 N 00 N
5 20250421 130730 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43650 50 2 0.11 1005353000 22757 102.27 44400 44750 43650 56600 30550 43600 44177.75 7.40 0 -3692 45366 44482 43866 42982 42366 44175 42675 55 13000 500 31390 50 1 10951278 4780 60.46 2.03 12 0.21 722.00 21529.00 60500 20250310 -27.85 31600 20240909 38.13 60500 -27.85 20250310 38250 14.12 20250409 60500 -27.85 20250310 31600 38.13 20240909 2.21 Y 099320 500 54 억 810185 N N 1560 N 00 N
6 20250421 120730 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43750 150 2 0.34 925039450 20922 94.02 44400 44750 43750 56600 30550 43600 44213.72 7.40 0 -3287 45366 44482 43866 42982 42366 44175 42675 55 13000 500 31390 50 1 10951278 4791 60.60 2.03 12 0.19 722.00 21529.00 60500 20250310 -27.69 31600 20240909 38.45 60500 -27.69 20250310 38250 14.38 20250409 60500 -27.69 20250310 31600 38.45 20240909 2.21 Y 099320 500 54 억 810185 N N 1560 N 00 N
7 20250421 110730 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44200 600 2 1.38 721169125 16292 73.22 44400 44750 43850 56600 30550 43600 44265.23 7.40 0 -916 45366 44482 43866 42982 42366 44175 42675 55 13000 500 31390 50 1 10951278 4840 61.22 2.05 12 0.15 722.00 21529.00 60500 20250310 -26.94 31600 20240909 39.87 60500 -26.94 20250310 38250 15.56 20250409 60500 -26.94 20250310 31600 39.87 20240909 2.21 Y 099320 500 54 억 810185 N N 1560 N 00 N
8 20250421 100725 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44000 400 2 0.92 581398125 13119 58.96 44400 44750 43850 56600 30550 43600 44317.26 7.40 0 -655 45366 44482 43866 42982 42366 44175 42675 55 13000 500 31390 50 1 10951278 4819 60.94 2.04 12 0.12 722.00 21529.00 60500 20250310 -27.27 31600 20240909 39.24 60500 -27.27 20250310 38250 15.03 20250409 60500 -27.27 20250310 31600 39.24 20240909 2.21 Y 099320 500 54 억 810185 N N 1560 N 00 N
9 20250421 090749 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44400 800 2 1.83 175221200 3946 17.73 44400 44750 44000 56600 30550 43600 44404.76 7.40 0 215 45366 44482 43866 42982 42366 44175 42675 55 13000 500 31390 50 1 10951278 4862 61.50 2.06 12 0.04 722.00 21529.00 60500 20250310 -26.61 31600 20240909 40.51 60500 -26.61 20250310 38250 16.08 20250409 60500 -26.61 20250310 31600 40.51 20240909 2.21 Y 099320 500 54 억 810185 N N 1560 N 00 N
10 20250418 160718 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43600 -700 5 -1.58 974688175 22252 89.75 44350 44750 43250 57500 31050 44300 43802.28 7.45 0 -5413 44933 44616 44133 43816 43333 44775 43975 55 13200 500 31890 50 1 10951278 4775 60.39 2.03 12 0.20 722.00 21529.00 60500 20250310 -27.93 31600 20240909 37.97 60500 -27.93 20250310 38250 13.99 20250409 60500 -27.93 20250310 31600 37.97 20240909 2.21 Y 099320 500 54 억 815431 N N 1560 N 00 N
11 20250418 150727 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43550 -750 5 -1.69 846666425 19312 77.89 44350 44750 43250 57500 31050 44300 43841.47 7.45 0 -4853 44933 44616 44133 43816 43333 44775 43975 55 13200 500 31890 50 1 10951278 4769 60.32 2.02 12 0.18 722.00 21529.00 60500 20250310 -28.02 31600 20240909 37.82 60500 -28.02 20250310 38250 13.86 20250409 60500 -28.02 20250310 31600 37.82 20240909 2.21 Y 099320 500 54 억 815431 N N 3361 N 00 N
12 20250418 140729 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43700 -600 5 -1.35 710536575 16187 65.29 44350 44750 43250 57500 31050 44300 43895.51 7.45 0 -3741 44933 44616 44133 43816 43333 44775 43975 55 13200 500 31890 50 1 10951278 4786 60.53 2.03 12 0.15 722.00 21529.00 60500 20250310 -27.77 31600 20240909 38.29 60500 -27.77 20250310 38250 14.25 20250409 60500 -27.77 20250310 31600 38.29 20240909 2.21 Y 099320 500 54 억 815431 N N 3361 N 00 N