ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024740/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
20250422,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,20,2,0.90,723241848,324446,57.81,2200,2250,2200,2890,1560,2225,2229.16,4.70,0,59847,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,739,11.82,0.55,12,0.99,190.00,4052.00,3955,20241030,-43.24,1776,20240909,26.41,2800,-19.82,20250305,1903,17.97,20250203,3955,-43.24,20241030,1776,26.41,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,5379,N,00,N
20250422,150345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,10,2,0.45,654230138,293594,52.31,2200,2250,2200,2890,1560,2225,2228.35,4.70,0,48579,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,735,11.76,0.55,12,0.89,190.00,4052.00,3955,20241030,-43.49,1776,20240909,25.84,2800,-20.18,20250305,1903,17.45,20250203,3955,-43.49,20241030,1776,25.84,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N
20250422,140345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,0,3,0.00,612968464,275090,49.02,2200,2250,2200,2890,1560,2225,2228.25,4.70,0,45391,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,732,11.71,0.55,12,0.84,190.00,4052.00,3955,20241030,-43.74,1776,20240909,25.28,2800,-20.54,20250305,1903,16.92,20250203,3955,-43.74,20241030,1776,25.28,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N
20250422,130344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,5,2,0.22,486157934,218186,38.88,2200,2250,2200,2890,1560,2225,2228.18,4.70,0,41271,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,734,11.74,0.55,12,0.66,190.00,4052.00,3955,20241030,-43.62,1776,20240909,25.56,2800,-20.36,20250305,1903,17.18,20250203,3955,-43.62,20241030,1776,25.56,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N
20250422,120345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,15,2,0.67,385152709,173007,30.83,2200,2250,2200,2890,1560,2225,2226.23,4.70,0,42017,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,737,11.79,0.55,12,0.53,190.00,4052.00,3955,20241030,-43.36,1776,20240909,26.13,2800,-20.00,20250305,1903,17.71,20250203,3955,-43.36,20241030,1776,26.13,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N
20250422,110344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,15,2,0.67,317577892,142850,25.45,2200,2240,2200,2890,1560,2225,2223.16,4.70,0,52474,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,737,11.79,0.55,12,0.43,190.00,4052.00,3955,20241030,-43.36,1776,20240909,26.13,2800,-20.00,20250305,1903,17.71,20250203,3955,-43.36,20241030,1776,26.13,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N
20250422,100345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,5,2,0.22,175235820,78948,14.07,2200,2235,2200,2890,1560,2225,2219.64,4.70,0,30098,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,734,11.74,0.55,12,0.24,190.00,4052.00,3955,20241030,-43.62,1776,20240909,25.56,2800,-20.36,20250305,1903,17.18,20250203,3955,-43.62,20241030,1776,25.56,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N
20250422,090345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-5,5,-0.22,37184360,16786,2.99,2200,2225,2200,2890,1560,2225,2215.20,4.70,0,11747,2311,2267,2246,2202,2181,2257,2192,164,665,500,1370,5,1,32897049,730,11.68,0.55,12,0.05,190.00,4052.00,3955,20241030,-43.87,1776,20240909,25.00,2800,-20.71,20250305,1903,16.66,20250203,3955,-43.87,20241030,1776,25.00,20240909,7.26,Y,024740,500,164 억,,1547732,N,N,21811,N,00,N
20250421,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,-25,5,-1.11,1259147925,559316,106.36,2245,2290,2225,2925,1575,2250,2251.28,5.03,0,-111465,2293,2271,2238,2216,2183,2282,2227,164,675,500,1390,5,1,32897049,732,11.71,0.55,12,1.70,190.00,4052.00,3955,20241030,-43.74,1776,20240909,25.28,2800,-20.54,20250305,1903,16.92,20250203,3955,-43.74,20241030,1776,25.28,20240909,7.07,Y,024740,500,164 억,,1655367,N,N,21811,N,00,N
20250421,150343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,-15,5,-0.67,1184315535,525735,99.97,2245,2290,2230,2925,1575,2250,2252.69,5.03,0,-114549,2293,2271,2238,2216,2183,2282,2227,164,675,500,1390,5,1,32897049,735,11.76,0.55,12,1.60,190.00,4052.00,3955,20241030,-43.49,1776,20240909,25.84,2800,-20.18,20250305,1903,17.45,20250203,3955,-43.49,20241030,1776,25.84,20240909,7.07,Y,024740,500,164 억,,1655367,N,N,4714,N,00,N
20250421,140343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,-15,5,-0.67,1110221920,492605,93.67,2245,2290,2230,2925,1575,2250,2253.78,5.03,0,-117963,2293,2271,2238,2216,2183,2282,2227,164,675,500,1390,5,1,32897049,735,11.76,0.55,12,1.50,190.00,4052.00,3955,20241030,-43.49,1776,20240909,25.84,2800,-20.18,20250305,1903,17.45,20250203,3955,-43.49,20241030,1776,25.84,20240909,7.07,Y,024740,500,164 억,,1655367,N,N,4714,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 20250422 160339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2245 20 2 0.90 723241848 324446 57.81 2200 2250 2200 2890 1560 2225 2229.16 4.70 0 59847 2311 2267 2246 2202 2181 2257 2192 164 665 500 1370 5 1 32897049 739 11.82 0.55 12 0.99 190.00 4052.00 3955 20241030 -43.24 1776 20240909 26.41 2800 -19.82 20250305 1903 17.97 20250203 3955 -43.24 20241030 1776 26.41 20240909 7.26 Y 024740 500 164 억 1547732 N N 5379 N 00 N
3 20250422 150345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 10 2 0.45 654230138 293594 52.31 2200 2250 2200 2890 1560 2225 2228.35 4.70 0 48579 2311 2267 2246 2202 2181 2257 2192 164 665 500 1370 5 1 32897049 735 11.76 0.55 12 0.89 190.00 4052.00 3955 20241030 -43.49 1776 20240909 25.84 2800 -20.18 20250305 1903 17.45 20250203 3955 -43.49 20241030 1776 25.84 20240909 7.26 Y 024740 500 164 억 1547732 N N 21811 N 00 N
4 20250422 140345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2225 0 3 0.00 612968464 275090 49.02 2200 2250 2200 2890 1560 2225 2228.25 4.70 0 45391 2311 2267 2246 2202 2181 2257 2192 164 665 500 1370 5 1 32897049 732 11.71 0.55 12 0.84 190.00 4052.00 3955 20241030 -43.74 1776 20240909 25.28 2800 -20.54 20250305 1903 16.92 20250203 3955 -43.74 20241030 1776 25.28 20240909 7.26 Y 024740 500 164 억 1547732 N N 21811 N 00 N
5 20250422 130344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 5 2 0.22 486157934 218186 38.88 2200 2250 2200 2890 1560 2225 2228.18 4.70 0 41271 2311 2267 2246 2202 2181 2257 2192 164 665 500 1370 5 1 32897049 734 11.74 0.55 12 0.66 190.00 4052.00 3955 20241030 -43.62 1776 20240909 25.56 2800 -20.36 20250305 1903 17.18 20250203 3955 -43.62 20241030 1776 25.56 20240909 7.26 Y 024740 500 164 억 1547732 N N 21811 N 00 N
6 20250422 120345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 15 2 0.67 385152709 173007 30.83 2200 2250 2200 2890 1560 2225 2226.23 4.70 0 42017 2311 2267 2246 2202 2181 2257 2192 164 665 500 1370 5 1 32897049 737 11.79 0.55 12 0.53 190.00 4052.00 3955 20241030 -43.36 1776 20240909 26.13 2800 -20.00 20250305 1903 17.71 20250203 3955 -43.36 20241030 1776 26.13 20240909 7.26 Y 024740 500 164 억 1547732 N N 21811 N 00 N
7 20250422 110344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 15 2 0.67 317577892 142850 25.45 2200 2240 2200 2890 1560 2225 2223.16 4.70 0 52474 2311 2267 2246 2202 2181 2257 2192 164 665 500 1370 5 1 32897049 737 11.79 0.55 12 0.43 190.00 4052.00 3955 20241030 -43.36 1776 20240909 26.13 2800 -20.00 20250305 1903 17.71 20250203 3955 -43.36 20241030 1776 26.13 20240909 7.26 Y 024740 500 164 억 1547732 N N 21811 N 00 N
8 20250422 100345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 5 2 0.22 175235820 78948 14.07 2200 2235 2200 2890 1560 2225 2219.64 4.70 0 30098 2311 2267 2246 2202 2181 2257 2192 164 665 500 1370 5 1 32897049 734 11.74 0.55 12 0.24 190.00 4052.00 3955 20241030 -43.62 1776 20240909 25.56 2800 -20.36 20250305 1903 17.18 20250203 3955 -43.62 20241030 1776 25.56 20240909 7.26 Y 024740 500 164 억 1547732 N N 21811 N 00 N
9 20250422 090345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 -5 5 -0.22 37184360 16786 2.99 2200 2225 2200 2890 1560 2225 2215.20 4.70 0 11747 2311 2267 2246 2202 2181 2257 2192 164 665 500 1370 5 1 32897049 730 11.68 0.55 12 0.05 190.00 4052.00 3955 20241030 -43.87 1776 20240909 25.00 2800 -20.71 20250305 1903 16.66 20250203 3955 -43.87 20241030 1776 25.00 20240909 7.26 Y 024740 500 164 억 1547732 N N 21811 N 00 N
10 20250421 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2225 -25 5 -1.11 1259147925 559316 106.36 2245 2290 2225 2925 1575 2250 2251.28 5.03 0 -111465 2293 2271 2238 2216 2183 2282 2227 164 675 500 1390 5 1 32897049 732 11.71 0.55 12 1.70 190.00 4052.00 3955 20241030 -43.74 1776 20240909 25.28 2800 -20.54 20250305 1903 16.92 20250203 3955 -43.74 20241030 1776 25.28 20240909 7.07 Y 024740 500 164 억 1655367 N N 21811 N 00 N
11 20250421 150343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 -15 5 -0.67 1184315535 525735 99.97 2245 2290 2230 2925 1575 2250 2252.69 5.03 0 -114549 2293 2271 2238 2216 2183 2282 2227 164 675 500 1390 5 1 32897049 735 11.76 0.55 12 1.60 190.00 4052.00 3955 20241030 -43.49 1776 20240909 25.84 2800 -20.18 20250305 1903 17.45 20250203 3955 -43.49 20241030 1776 25.84 20240909 7.07 Y 024740 500 164 억 1655367 N N 4714 N 00 N
12 20250421 140343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 -15 5 -0.67 1110221920 492605 93.67 2245 2290 2230 2925 1575 2250 2253.78 5.03 0 -117963 2293 2271 2238 2216 2183 2282 2227 164 675 500 1390 5 1 32897049 735 11.76 0.55 12 1.50 190.00 4052.00 3955 20241030 -43.49 1776 20240909 25.84 2800 -20.18 20250305 1903 17.45 20250203 3955 -43.49 20241030 1776 25.84 20240909 7.07 Y 024740 500 164 억 1655367 N N 4714 N 00 N