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
024910/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
20250422,160341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1772,-16,5,-0.89,154319973,87204,101.99,1790,1790,1760,2320,1252,1788,1769.61,2.23,0,-14263,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,635,22.43,0.48,12,0.24,79.00,3722.00,3310,20240709,-46.47,1563,20250409,13.37,2230,-20.54,20250331,1563,13.37,20250409,3310,-46.47,20240709,1563,13.37,20250409,1.22,Y,024910,500,179 억,,799612,N,N,2334,N,00,N
20250422,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1769,-19,5,-1.06,116028216,65560,76.68,1790,1790,1760,2320,1252,1788,1769.76,2.23,0,-7737,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,634,22.39,0.48,12,0.18,79.00,3722.00,3310,20240709,-46.56,1563,20250409,13.18,2230,-20.67,20250331,1563,13.18,20250409,3310,-46.56,20240709,1563,13.18,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N
20250422,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1768,-20,5,-1.12,106841679,60357,70.59,1790,1790,1760,2320,1252,1788,1770.11,2.23,0,-9367,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,633,22.38,0.48,12,0.17,79.00,3722.00,3310,20240709,-46.59,1563,20250409,13.12,2230,-20.72,20250331,1563,13.12,20250409,3310,-46.59,20240709,1563,13.12,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N
20250422,130347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1763,-25,5,-1.40,93567150,52830,61.79,1790,1790,1762,2320,1252,1788,1771.05,2.23,0,-10895,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,631,22.32,0.47,12,0.15,79.00,3722.00,3310,20240709,-46.74,1563,20250409,12.80,2230,-20.94,20250331,1563,12.80,20250409,3310,-46.74,20240709,1563,12.80,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N
20250422,120347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1767,-21,5,-1.17,68668978,38712,45.28,1790,1790,1763,2320,1252,1788,1773.78,2.23,0,-11042,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,633,22.37,0.47,12,0.11,79.00,3722.00,3310,20240709,-46.62,1563,20250409,13.05,2230,-20.76,20250331,1563,13.05,20250409,3310,-46.62,20240709,1563,13.05,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N
20250422,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1773,-15,5,-0.84,44512904,25044,29.29,1790,1790,1763,2320,1252,1788,1777.32,2.23,0,-8407,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,635,22.44,0.48,12,0.07,79.00,3722.00,3310,20240709,-46.44,1563,20250409,13.44,2230,-20.49,20250331,1563,13.44,20250409,3310,-46.44,20240709,1563,13.44,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N
20250422,100347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1777,-11,5,-0.62,38605528,21715,25.40,1790,1790,1763,2320,1252,1788,1777.75,2.23,0,-8425,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,637,22.49,0.48,12,0.06,79.00,3722.00,3310,20240709,-46.31,1563,20250409,13.69,2230,-20.31,20250331,1563,13.69,20250409,3310,-46.31,20240709,1563,13.69,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N
20250422,090347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,1,2,0.06,812287,454,0.53,1790,1790,1787,2320,1252,1788,1789.84,2.23,0,-155,1812,1799,1782,1769,1752,1806,1776,179,532,500,1180,1,1,35819005,641,22.65,0.48,12,0.00,79.00,3722.00,3310,20240709,-45.95,1563,20250409,14.46,2230,-19.78,20250331,1563,14.46,20250409,3310,-45.95,20240709,1563,14.46,20250409,1.22,Y,024910,500,179 억,,799612,N,N,1171,N,00,N
20250421,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1788,0,3,0.00,151530632,85265,130.78,1774,1795,1765,2320,1252,1788,1777.17,2.14,0,31436,1806,1796,1778,1768,1750,1802,1774,179,532,500,1180,1,1,35819005,640,22.63,0.48,12,0.24,79.00,3722.00,3310,20240709,-45.98,1563,20250409,14.40,2230,-19.82,20250331,1563,14.40,20250409,3310,-45.98,20240709,1563,14.40,20250409,1.33,Y,024910,500,179 억,,768175,N,N,1171,N,00,N
20250421,150346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1776,-12,5,-0.67,139002739,78239,120.01,1774,1795,1765,2320,1252,1788,1776.64,2.14,0,25909,1806,1796,1778,1768,1750,1802,1774,179,532,500,1180,1,1,35819005,636,22.48,0.48,12,0.22,79.00,3722.00,3310,20240709,-46.34,1563,20250409,13.63,2230,-20.36,20250331,1563,13.63,20250409,3310,-46.34,20240709,1563,13.63,20250409,1.33,Y,024910,500,179 억,,768175,N,N,1463,N,00,N
20250421,140346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1783,-5,5,-0.28,109388307,61552,94.41,1774,1795,1765,2320,1252,1788,1777.17,2.14,0,14201,1806,1796,1778,1768,1750,1802,1774,179,532,500,1180,1,1,35819005,639,22.57,0.48,12,0.17,79.00,3722.00,3310,20240709,-46.13,1563,20250409,14.08,2230,-20.04,20250331,1563,14.08,20250409,3310,-46.13,20240709,1563,14.08,20250409,1.33,Y,024910,500,179 억,,768175,N,N,1463,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 160341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1772 -16 5 -0.89 154319973 87204 101.99 1790 1790 1760 2320 1252 1788 1769.61 2.23 0 -14263 1812 1799 1782 1769 1752 1806 1776 179 532 500 1180 1 1 35819005 635 22.43 0.48 12 0.24 79.00 3722.00 3310 20240709 -46.47 1563 20250409 13.37 2230 -20.54 20250331 1563 13.37 20250409 3310 -46.47 20240709 1563 13.37 20250409 1.22 Y 024910 500 179 억 799612 N N 2334 N 00 N
3 20250422 150347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1769 -19 5 -1.06 116028216 65560 76.68 1790 1790 1760 2320 1252 1788 1769.76 2.23 0 -7737 1812 1799 1782 1769 1752 1806 1776 179 532 500 1180 1 1 35819005 634 22.39 0.48 12 0.18 79.00 3722.00 3310 20240709 -46.56 1563 20250409 13.18 2230 -20.67 20250331 1563 13.18 20250409 3310 -46.56 20240709 1563 13.18 20250409 1.22 Y 024910 500 179 억 799612 N N 1171 N 00 N
4 20250422 140347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1768 -20 5 -1.12 106841679 60357 70.59 1790 1790 1760 2320 1252 1788 1770.11 2.23 0 -9367 1812 1799 1782 1769 1752 1806 1776 179 532 500 1180 1 1 35819005 633 22.38 0.48 12 0.17 79.00 3722.00 3310 20240709 -46.59 1563 20250409 13.12 2230 -20.72 20250331 1563 13.12 20250409 3310 -46.59 20240709 1563 13.12 20250409 1.22 Y 024910 500 179 억 799612 N N 1171 N 00 N
5 20250422 130347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1763 -25 5 -1.40 93567150 52830 61.79 1790 1790 1762 2320 1252 1788 1771.05 2.23 0 -10895 1812 1799 1782 1769 1752 1806 1776 179 532 500 1180 1 1 35819005 631 22.32 0.47 12 0.15 79.00 3722.00 3310 20240709 -46.74 1563 20250409 12.80 2230 -20.94 20250331 1563 12.80 20250409 3310 -46.74 20240709 1563 12.80 20250409 1.22 Y 024910 500 179 억 799612 N N 1171 N 00 N
6 20250422 120347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1767 -21 5 -1.17 68668978 38712 45.28 1790 1790 1763 2320 1252 1788 1773.78 2.23 0 -11042 1812 1799 1782 1769 1752 1806 1776 179 532 500 1180 1 1 35819005 633 22.37 0.47 12 0.11 79.00 3722.00 3310 20240709 -46.62 1563 20250409 13.05 2230 -20.76 20250331 1563 13.05 20250409 3310 -46.62 20240709 1563 13.05 20250409 1.22 Y 024910 500 179 억 799612 N N 1171 N 00 N
7 20250422 110347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1773 -15 5 -0.84 44512904 25044 29.29 1790 1790 1763 2320 1252 1788 1777.32 2.23 0 -8407 1812 1799 1782 1769 1752 1806 1776 179 532 500 1180 1 1 35819005 635 22.44 0.48 12 0.07 79.00 3722.00 3310 20240709 -46.44 1563 20250409 13.44 2230 -20.49 20250331 1563 13.44 20250409 3310 -46.44 20240709 1563 13.44 20250409 1.22 Y 024910 500 179 억 799612 N N 1171 N 00 N
8 20250422 100347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1777 -11 5 -0.62 38605528 21715 25.40 1790 1790 1763 2320 1252 1788 1777.75 2.23 0 -8425 1812 1799 1782 1769 1752 1806 1776 179 532 500 1180 1 1 35819005 637 22.49 0.48 12 0.06 79.00 3722.00 3310 20240709 -46.31 1563 20250409 13.69 2230 -20.31 20250331 1563 13.69 20250409 3310 -46.31 20240709 1563 13.69 20250409 1.22 Y 024910 500 179 억 799612 N N 1171 N 00 N
9 20250422 090347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1789 1 2 0.06 812287 454 0.53 1790 1790 1787 2320 1252 1788 1789.84 2.23 0 -155 1812 1799 1782 1769 1752 1806 1776 179 532 500 1180 1 1 35819005 641 22.65 0.48 12 0.00 79.00 3722.00 3310 20240709 -45.95 1563 20250409 14.46 2230 -19.78 20250331 1563 14.46 20250409 3310 -45.95 20240709 1563 14.46 20250409 1.22 Y 024910 500 179 억 799612 N N 1171 N 00 N
10 20250421 160340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1788 0 3 0.00 151530632 85265 130.78 1774 1795 1765 2320 1252 1788 1777.17 2.14 0 31436 1806 1796 1778 1768 1750 1802 1774 179 532 500 1180 1 1 35819005 640 22.63 0.48 12 0.24 79.00 3722.00 3310 20240709 -45.98 1563 20250409 14.40 2230 -19.82 20250331 1563 14.40 20250409 3310 -45.98 20240709 1563 14.40 20250409 1.33 Y 024910 500 179 억 768175 N N 1171 N 00 N
11 20250421 150346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1776 -12 5 -0.67 139002739 78239 120.01 1774 1795 1765 2320 1252 1788 1776.64 2.14 0 25909 1806 1796 1778 1768 1750 1802 1774 179 532 500 1180 1 1 35819005 636 22.48 0.48 12 0.22 79.00 3722.00 3310 20240709 -46.34 1563 20250409 13.63 2230 -20.36 20250331 1563 13.63 20250409 3310 -46.34 20240709 1563 13.63 20250409 1.33 Y 024910 500 179 억 768175 N N 1463 N 00 N
12 20250421 140346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1783 -5 5 -0.28 109388307 61552 94.41 1774 1795 1765 2320 1252 1788 1777.17 2.14 0 14201 1806 1796 1778 1768 1750 1802 1774 179 532 500 1180 1 1 35819005 639 22.57 0.48 12 0.17 79.00 3722.00 3310 20240709 -46.13 1563 20250409 14.08 2230 -20.04 20250331 1563 14.08 20250409 3310 -46.13 20240709 1563 14.08 20250409 1.33 Y 024910 500 179 억 768175 N N 1463 N 00 N