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
101930/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
20250421,160726,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39350,-250,5,-0.63,380829350,9664,85.80,40000,40500,39050,51400,27750,39600,39407.03,0.87,0,-480,40300,39950,39250,38900,38200,40125,39075,49,11800,500,0,50,1,9615733,3784,9.50,1.42,12,0.10,4140.00,27771.00,40500,20250421,-2.84,11730,20240417,235.46,40500,-2.84,20250421,28700,37.11,20250109,40500,-2.84,20250421,11900,230.67,20240422,0.19,Y,101930,500,49 억,,83445,N,N,955,N,02,N
20250421,150740,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39150,-450,5,-1.14,368529550,9351,83.02,40000,40500,39050,51400,27750,39600,39410.71,0.87,0,-368,40300,39950,39250,38900,38200,40125,39075,49,11800,500,0,50,1,9615733,3765,9.46,1.41,12,0.10,4140.00,27771.00,40500,20250421,-3.33,11730,20240417,233.76,40500,-3.33,20250421,28700,36.41,20250109,40500,-3.33,20250421,11900,228.99,20240422,0.19,Y,101930,500,49 억,,83445,N,N,504,N,02,N
20250421,140739,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39250,-350,5,-0.88,316511950,8024,71.24,40000,40500,39050,51400,27750,39600,39445.66,0.87,0,-469,40300,39950,39250,38900,38200,40125,39075,49,11800,500,0,50,1,9615733,3774,9.48,1.41,12,0.08,4140.00,27771.00,40500,20250421,-3.09,11730,20240417,234.61,40500,-3.09,20250421,28700,36.76,20250109,40500,-3.09,20250421,11900,229.83,20240422,0.19,Y,101930,500,49 억,,83445,N,N,504,N,02,N
20250421,130739,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39300,-300,5,-0.76,266924900,6765,60.06,40000,40500,39050,51400,27750,39600,39456.75,0.87,0,-835,40300,39950,39250,38900,38200,40125,39075,49,11800,500,0,50,1,9615733,3779,9.49,1.42,12,0.07,4140.00,27771.00,40500,20250421,-2.96,11730,20240417,235.04,40500,-2.96,20250421,28700,36.93,20250109,40500,-2.96,20250421,11900,230.25,20240422,0.19,Y,101930,500,49 억,,83445,N,N,504,N,02,N
20250421,120739,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39300,-300,5,-0.76,245348550,6216,55.18,40000,40500,39050,51400,27750,39600,39470.49,0.87,0,-906,40300,39950,39250,38900,38200,40125,39075,49,11800,500,0,50,1,9615733,3779,9.49,1.42,12,0.06,4140.00,27771.00,40500,20250421,-2.96,11730,20240417,235.04,40500,-2.96,20250421,28700,36.93,20250109,40500,-2.96,20250421,11900,230.25,20240422,0.19,Y,101930,500,49 억,,83445,N,N,504,N,02,N
20250421,110739,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39250,-350,5,-0.88,218041800,5521,49.01,40000,40500,39050,51400,27750,39600,39493.17,0.87,0,-886,40300,39950,39250,38900,38200,40125,39075,49,11800,500,0,50,1,9615733,3774,9.48,1.41,12,0.06,4140.00,27771.00,40500,20250421,-3.09,11730,20240417,234.61,40500,-3.09,20250421,28700,36.76,20250109,40500,-3.09,20250421,11900,229.83,20240422,0.19,Y,101930,500,49 억,,83445,N,N,504,N,02,N
20250421,100734,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39150,-450,5,-1.14,149006000,3763,33.41,40000,40500,39050,51400,27750,39600,39597.66,0.87,0,-256,40300,39950,39250,38900,38200,40125,39075,49,11800,500,0,50,1,9615733,3765,9.46,1.41,12,0.04,4140.00,27771.00,40500,20250421,-3.33,11730,20240417,233.76,40500,-3.33,20250421,28700,36.41,20250109,40500,-3.33,20250421,11900,228.99,20240422,0.19,Y,101930,500,49 억,,83445,N,N,504,N,02,N
20250421,090758,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,39250,-350,5,-0.88,31438700,790,7.01,40000,40500,39250,51400,27750,39600,39795.82,0.87,0,141,40300,39950,39250,38900,38200,40125,39075,49,11800,500,0,50,1,9615733,3774,9.48,1.41,12,0.01,4140.00,27771.00,40500,20250421,-3.09,11730,20240417,234.61,40500,-3.09,20250421,28700,36.76,20250109,40500,-3.09,20250421,11900,229.83,20240422,0.19,Y,101930,500,49 억,,83445,N,N,504,N,02,N
20250418,160726,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39600,500,2,1.28,435048275,11132,79.76,39500,39600,38550,50800,27400,39100,39078.91,0.88,0,-934,40066,39582,38616,38132,37166,39825,38375,49,11700,500,0,50,1,9615733,3808,9.57,1.43,12,0.12,4140.00,27771.00,39800,20250416,-0.50,11730,20240417,237.60,39800,-0.50,20250416,28700,37.98,20250109,39800,-0.50,20250416,11880,233.33,20240418,0.19,Y,101930,500,49 억,,84366,N,N,504,N,02,N
20250418,150735,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39300,200,2,0.51,334188425,8573,61.43,39500,39600,38550,50800,27400,39100,38981.50,0.88,0,-1075,40066,39582,38616,38132,37166,39825,38375,49,11700,500,0,50,1,9615733,3779,9.49,1.42,12,0.09,4140.00,27771.00,39800,20250416,-1.26,11730,20240417,235.04,39800,-1.26,20250416,28700,36.93,20250109,39800,-1.26,20250416,11880,230.81,20240418,0.19,Y,101930,500,49 억,,84366,N,N,303,N,02,N
20250418,140738,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,39100,0,3,0.00,239892025,6163,44.16,39500,39600,38550,50800,27400,39100,38924.55,0.88,0,-1302,40066,39582,38616,38132,37166,39825,38375,49,11700,500,0,50,1,9615733,3760,9.44,1.41,12,0.06,4140.00,27771.00,39800,20250416,-1.76,11730,20240417,233.33,39800,-1.76,20250416,28700,36.24,20250109,39800,-1.76,20250416,11880,229.12,20240418,0.19,Y,101930,500,49 억,,84366,N,N,303,N,02,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 160726 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39350 -250 5 -0.63 380829350 9664 85.80 40000 40500 39050 51400 27750 39600 39407.03 0.87 0 -480 40300 39950 39250 38900 38200 40125 39075 49 11800 500 0 50 1 9615733 3784 9.50 1.42 12 0.10 4140.00 27771.00 40500 20250421 -2.84 11730 20240417 235.46 40500 -2.84 20250421 28700 37.11 20250109 40500 -2.84 20250421 11900 230.67 20240422 0.19 Y 101930 500 49 억 83445 N N 955 N 02 N
3 20250421 150740 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39150 -450 5 -1.14 368529550 9351 83.02 40000 40500 39050 51400 27750 39600 39410.71 0.87 0 -368 40300 39950 39250 38900 38200 40125 39075 49 11800 500 0 50 1 9615733 3765 9.46 1.41 12 0.10 4140.00 27771.00 40500 20250421 -3.33 11730 20240417 233.76 40500 -3.33 20250421 28700 36.41 20250109 40500 -3.33 20250421 11900 228.99 20240422 0.19 Y 101930 500 49 억 83445 N N 504 N 02 N
4 20250421 140739 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39250 -350 5 -0.88 316511950 8024 71.24 40000 40500 39050 51400 27750 39600 39445.66 0.87 0 -469 40300 39950 39250 38900 38200 40125 39075 49 11800 500 0 50 1 9615733 3774 9.48 1.41 12 0.08 4140.00 27771.00 40500 20250421 -3.09 11730 20240417 234.61 40500 -3.09 20250421 28700 36.76 20250109 40500 -3.09 20250421 11900 229.83 20240422 0.19 Y 101930 500 49 억 83445 N N 504 N 02 N
5 20250421 130739 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39300 -300 5 -0.76 266924900 6765 60.06 40000 40500 39050 51400 27750 39600 39456.75 0.87 0 -835 40300 39950 39250 38900 38200 40125 39075 49 11800 500 0 50 1 9615733 3779 9.49 1.42 12 0.07 4140.00 27771.00 40500 20250421 -2.96 11730 20240417 235.04 40500 -2.96 20250421 28700 36.93 20250109 40500 -2.96 20250421 11900 230.25 20240422 0.19 Y 101930 500 49 억 83445 N N 504 N 02 N
6 20250421 120739 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39300 -300 5 -0.76 245348550 6216 55.18 40000 40500 39050 51400 27750 39600 39470.49 0.87 0 -906 40300 39950 39250 38900 38200 40125 39075 49 11800 500 0 50 1 9615733 3779 9.49 1.42 12 0.06 4140.00 27771.00 40500 20250421 -2.96 11730 20240417 235.04 40500 -2.96 20250421 28700 36.93 20250109 40500 -2.96 20250421 11900 230.25 20240422 0.19 Y 101930 500 49 억 83445 N N 504 N 02 N
7 20250421 110739 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39250 -350 5 -0.88 218041800 5521 49.01 40000 40500 39050 51400 27750 39600 39493.17 0.87 0 -886 40300 39950 39250 38900 38200 40125 39075 49 11800 500 0 50 1 9615733 3774 9.48 1.41 12 0.06 4140.00 27771.00 40500 20250421 -3.09 11730 20240417 234.61 40500 -3.09 20250421 28700 36.76 20250109 40500 -3.09 20250421 11900 229.83 20240422 0.19 Y 101930 500 49 억 83445 N N 504 N 02 N
8 20250421 100734 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39150 -450 5 -1.14 149006000 3763 33.41 40000 40500 39050 51400 27750 39600 39597.66 0.87 0 -256 40300 39950 39250 38900 38200 40125 39075 49 11800 500 0 50 1 9615733 3765 9.46 1.41 12 0.04 4140.00 27771.00 40500 20250421 -3.33 11730 20240417 233.76 40500 -3.33 20250421 28700 36.41 20250109 40500 -3.33 20250421 11900 228.99 20240422 0.19 Y 101930 500 49 억 83445 N N 504 N 02 N
9 20250421 090758 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 39250 -350 5 -0.88 31438700 790 7.01 40000 40500 39250 51400 27750 39600 39795.82 0.87 0 141 40300 39950 39250 38900 38200 40125 39075 49 11800 500 0 50 1 9615733 3774 9.48 1.41 12 0.01 4140.00 27771.00 40500 20250421 -3.09 11730 20240417 234.61 40500 -3.09 20250421 28700 36.76 20250109 40500 -3.09 20250421 11900 229.83 20240422 0.19 Y 101930 500 49 억 83445 N N 504 N 02 N
10 20250418 160726 53 100.00 KOSDAQ 운송장비·부품 N N N N N 39600 500 2 1.28 435048275 11132 79.76 39500 39600 38550 50800 27400 39100 39078.91 0.88 0 -934 40066 39582 38616 38132 37166 39825 38375 49 11700 500 0 50 1 9615733 3808 9.57 1.43 12 0.12 4140.00 27771.00 39800 20250416 -0.50 11730 20240417 237.60 39800 -0.50 20250416 28700 37.98 20250109 39800 -0.50 20250416 11880 233.33 20240418 0.19 Y 101930 500 49 억 84366 N N 504 N 02 N
11 20250418 150735 53 100.00 KOSDAQ 운송장비·부품 N N N N N 39300 200 2 0.51 334188425 8573 61.43 39500 39600 38550 50800 27400 39100 38981.50 0.88 0 -1075 40066 39582 38616 38132 37166 39825 38375 49 11700 500 0 50 1 9615733 3779 9.49 1.42 12 0.09 4140.00 27771.00 39800 20250416 -1.26 11730 20240417 235.04 39800 -1.26 20250416 28700 36.93 20250109 39800 -1.26 20250416 11880 230.81 20240418 0.19 Y 101930 500 49 억 84366 N N 303 N 02 N
12 20250418 140738 53 100.00 KOSDAQ 운송장비·부품 N N N N N 39100 0 3 0.00 239892025 6163 44.16 39500 39600 38550 50800 27400 39100 38924.55 0.88 0 -1302 40066 39582 38616 38132 37166 39825 38375 49 11700 500 0 50 1 9615733 3760 9.44 1.41 12 0.06 4140.00 27771.00 39800 20250416 -1.76 11730 20240417 233.33 39800 -1.76 20250416 28700 36.24 20250109 39800 -1.76 20250416 11880 229.12 20240418 0.19 Y 101930 500 49 억 84366 N N 303 N 02 N