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
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
20250422,160721,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44350,550,2,1.26,2066175575,46851,172.53,43650,44500,43150,56900,30700,43800,44100.46,7.36,0,2508,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4857,61.43,2.06,12,0.43,722.00,21529.00,60500,20250310,-26.69,31600,20240909,40.35,60500,-26.69,20250310,38250,15.95,20250409,60500,-26.69,20250310,31600,40.35,20240909,2.20,Y,099320,500,54 억,,806452,N,N,12615,N,00,N
20250422,150735,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44050,250,2,0.57,1833556275,41580,153.12,43650,44500,43150,56900,30700,43800,44097.07,7.36,0,2608,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4824,61.01,2.05,12,0.38,722.00,21529.00,60500,20250310,-27.19,31600,20240909,39.40,60500,-27.19,20250310,38250,15.16,20250409,60500,-27.19,20250310,31600,39.40,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N
20250422,140734,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44000,200,2,0.46,1636377875,37097,136.61,43650,44500,43150,56900,30700,43800,44110.79,7.36,0,2374,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4819,60.94,2.04,12,0.34,722.00,21529.00,60500,20250310,-27.27,31600,20240909,39.24,60500,-27.27,20250310,38250,15.03,20250409,60500,-27.27,20250310,31600,39.24,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N
20250422,130732,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43950,150,2,0.34,1412200600,32002,117.85,43650,44500,43150,56900,30700,43800,44128.51,7.36,0,3317,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4813,60.87,2.04,12,0.29,722.00,21529.00,60500,20250310,-27.36,31600,20240909,39.08,60500,-27.36,20250310,38250,14.90,20250409,60500,-27.36,20250310,31600,39.08,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N
20250422,120733,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44150,350,2,0.80,1144447500,25925,95.47,43650,44500,43150,56900,30700,43800,44144.55,7.36,0,4932,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4835,61.15,2.05,12,0.24,722.00,21529.00,60500,20250310,-27.02,31600,20240909,39.72,60500,-27.02,20250310,38250,15.42,20250409,60500,-27.02,20250310,31600,39.72,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N
20250422,110733,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44350,550,2,1.26,944866550,21421,78.88,43650,44500,43150,56900,30700,43800,44109.36,7.36,0,3967,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4857,61.43,2.06,12,0.20,722.00,21529.00,60500,20250310,-26.69,31600,20240909,40.35,60500,-26.69,20250310,38250,15.95,20250409,60500,-26.69,20250310,31600,40.35,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N
20250422,100733,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,44400,600,2,1.37,587365050,13360,49.20,43650,44450,43150,56900,30700,43800,43964.45,7.36,0,3468,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4862,61.50,2.06,12,0.12,722.00,21529.00,60500,20250310,-26.61,31600,20240909,40.51,60500,-26.61,20250310,38250,16.08,20250409,60500,-26.61,20250310,31600,40.51,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N
20250422,090734,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,43450,-350,5,-0.80,37549050,866,3.19,43650,43650,43150,56900,30700,43800,43359.18,7.36,0,20,45166,44482,44066,43382,42966,44275,43175,55,13100,500,31530,50,1,10951278,4758,60.18,2.02,12,0.01,722.00,21529.00,60500,20250310,-28.18,31600,20240909,37.50,60500,-28.18,20250310,38250,13.59,20250409,60500,-28.18,20250310,31600,37.50,20240909,2.20,Y,099320,500,54 억,,806452,N,N,2666,N,00,N
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
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 160721 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44350 550 2 1.26 2066175575 46851 172.53 43650 44500 43150 56900 30700 43800 44100.46 7.36 0 2508 45166 44482 44066 43382 42966 44275 43175 55 13100 500 31530 50 1 10951278 4857 61.43 2.06 12 0.43 722.00 21529.00 60500 20250310 -26.69 31600 20240909 40.35 60500 -26.69 20250310 38250 15.95 20250409 60500 -26.69 20250310 31600 40.35 20240909 2.20 Y 099320 500 54 억 806452 N N 12615 N 00 N
3 20250422 150735 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44050 250 2 0.57 1833556275 41580 153.12 43650 44500 43150 56900 30700 43800 44097.07 7.36 0 2608 45166 44482 44066 43382 42966 44275 43175 55 13100 500 31530 50 1 10951278 4824 61.01 2.05 12 0.38 722.00 21529.00 60500 20250310 -27.19 31600 20240909 39.40 60500 -27.19 20250310 38250 15.16 20250409 60500 -27.19 20250310 31600 39.40 20240909 2.20 Y 099320 500 54 억 806452 N N 2666 N 00 N
4 20250422 140734 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44000 200 2 0.46 1636377875 37097 136.61 43650 44500 43150 56900 30700 43800 44110.79 7.36 0 2374 45166 44482 44066 43382 42966 44275 43175 55 13100 500 31530 50 1 10951278 4819 60.94 2.04 12 0.34 722.00 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 2.20 Y 099320 500 54 억 806452 N N 2666 N 00 N
5 20250422 130732 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43950 150 2 0.34 1412200600 32002 117.85 43650 44500 43150 56900 30700 43800 44128.51 7.36 0 3317 45166 44482 44066 43382 42966 44275 43175 55 13100 500 31530 50 1 10951278 4813 60.87 2.04 12 0.29 722.00 21529.00 60500 20250310 -27.36 31600 20240909 39.08 60500 -27.36 20250310 38250 14.90 20250409 60500 -27.36 20250310 31600 39.08 20240909 2.20 Y 099320 500 54 억 806452 N N 2666 N 00 N
6 20250422 120733 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44150 350 2 0.80 1144447500 25925 95.47 43650 44500 43150 56900 30700 43800 44144.55 7.36 0 4932 45166 44482 44066 43382 42966 44275 43175 55 13100 500 31530 50 1 10951278 4835 61.15 2.05 12 0.24 722.00 21529.00 60500 20250310 -27.02 31600 20240909 39.72 60500 -27.02 20250310 38250 15.42 20250409 60500 -27.02 20250310 31600 39.72 20240909 2.20 Y 099320 500 54 억 806452 N N 2666 N 00 N
7 20250422 110733 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44350 550 2 1.26 944866550 21421 78.88 43650 44500 43150 56900 30700 43800 44109.36 7.36 0 3967 45166 44482 44066 43382 42966 44275 43175 55 13100 500 31530 50 1 10951278 4857 61.43 2.06 12 0.20 722.00 21529.00 60500 20250310 -26.69 31600 20240909 40.35 60500 -26.69 20250310 38250 15.95 20250409 60500 -26.69 20250310 31600 40.35 20240909 2.20 Y 099320 500 54 억 806452 N N 2666 N 00 N
8 20250422 100733 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 44400 600 2 1.37 587365050 13360 49.20 43650 44450 43150 56900 30700 43800 43964.45 7.36 0 3468 45166 44482 44066 43382 42966 44275 43175 55 13100 500 31530 50 1 10951278 4862 61.50 2.06 12 0.12 722.00 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 2.20 Y 099320 500 54 억 806452 N N 2666 N 00 N
9 20250422 090734 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 43450 -350 5 -0.80 37549050 866 3.19 43650 43650 43150 56900 30700 43800 43359.18 7.36 0 20 45166 44482 44066 43382 42966 44275 43175 55 13100 500 31530 50 1 10951278 4758 60.18 2.02 12 0.01 722.00 21529.00 60500 20250310 -28.18 31600 20240909 37.50 60500 -28.18 20250310 38250 13.59 20250409 60500 -28.18 20250310 31600 37.50 20240909 2.20 Y 099320 500 54 억 806452 N N 2666 N 00 N
10 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
11 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
12 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