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
108380/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
20250422,160740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17910,660,2,3.83,994759990,56404,149.30,17250,17920,17210,22400,12080,17250,17636.34,5.43,0,13663,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1714,8.74,0.69,12,0.59,2049.00,26010.00,20900,20250307,-14.31,10750,20240909,66.60,20900,-14.31,20250307,12800,39.92,20250102,20900,-14.31,20250307,10750,66.60,20240909,1.34,Y,108380,500,47 억,,519084,N,N,979,N,00,N
20250422,150754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17840,590,2,3.42,796471010,45311,119.93,17250,17870,17210,22400,12080,17250,17577.87,5.43,0,13416,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1707,8.71,0.69,12,0.47,2049.00,26010.00,20900,20250307,-14.64,10750,20240909,65.95,20900,-14.64,20250307,12800,39.38,20250102,20900,-14.64,20250307,10750,65.95,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N
20250422,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17580,330,2,1.91,537483215,30674,81.19,17250,17720,17210,22400,12080,17250,17522.44,5.43,0,7429,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1682,8.58,0.68,12,0.32,2049.00,26010.00,20900,20250307,-15.89,10750,20240909,63.53,20900,-15.89,20250307,12800,37.34,20250102,20900,-15.89,20250307,10750,63.53,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N
20250422,130751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17620,370,2,2.14,462278225,26387,69.84,17250,17720,17210,22400,12080,17250,17519.17,5.43,0,7772,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1686,8.60,0.68,12,0.28,2049.00,26010.00,20900,20250307,-15.69,10750,20240909,63.91,20900,-15.69,20250307,12800,37.66,20250102,20900,-15.69,20250307,10750,63.91,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N
20250422,120753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17600,350,2,2.03,371058585,21204,56.12,17250,17720,17210,22400,12080,17250,17499.46,5.43,0,7062,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1684,8.59,0.68,12,0.22,2049.00,26010.00,20900,20250307,-15.79,10750,20240909,63.72,20900,-15.79,20250307,12800,37.50,20250102,20900,-15.79,20250307,10750,63.72,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N
20250422,110752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17630,380,2,2.20,312498805,17887,47.35,17250,17630,17210,22400,12080,17250,17470.72,5.43,0,7722,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1687,8.60,0.68,12,0.19,2049.00,26010.00,20900,20250307,-15.65,10750,20240909,64.00,20900,-15.65,20250307,12800,37.73,20250102,20900,-15.65,20250307,10750,64.00,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N
20250422,100752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17440,190,2,1.10,175523350,10086,26.70,17250,17590,17210,22400,12080,17250,17402.67,5.43,0,3596,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1669,8.51,0.67,12,0.11,2049.00,26010.00,20900,20250307,-16.56,10750,20240909,62.23,20900,-16.56,20250307,12800,36.25,20250102,20900,-16.56,20250307,10750,62.23,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N
20250422,090754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17310,60,2,0.35,6321290,366,0.97,17250,17360,17250,22400,12080,17250,17271.28,5.43,0,23,18163,17706,17313,16856,16463,17510,16660,48,5150,500,10690,10,1,9567333,1656,8.45,0.67,12,0.00,2049.00,26010.00,20900,20250307,-17.18,10750,20240909,61.02,20900,-17.18,20250307,12800,35.23,20250102,20900,-17.18,20250307,10750,61.02,20240909,1.34,Y,108380,500,47 억,,519084,N,N,2,N,00,N
20250421,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17250,230,2,1.35,652686110,37730,167.95,17420,17770,16920,22100,11920,17020,17299.11,5.50,0,-7351,17293,17156,16983,16846,16673,17070,16760,48,5080,500,10550,10,1,9567333,1650,8.42,0.66,12,0.39,2049.00,26010.00,20900,20250307,-17.46,10750,20240909,60.47,20900,-17.46,20250307,12800,34.77,20250102,20900,-17.46,20250307,10750,60.47,20240909,1.37,Y,108380,500,47 억,,526319,N,N,2,N,00,N
20250421,150750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17350,330,2,1.94,640774720,37042,164.89,17420,17770,16920,22100,11920,17020,17298.71,5.50,0,-7266,17293,17156,16983,16846,16673,17070,16760,48,5080,500,10550,10,1,9567333,1660,8.47,0.67,12,0.39,2049.00,26010.00,20900,20250307,-16.99,10750,20240909,61.40,20900,-16.99,20250307,12800,35.55,20250102,20900,-16.99,20250307,10750,61.40,20240909,1.37,Y,108380,500,47 억,,526319,N,N,0,N,00,N
20250421,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17320,300,2,1.76,584056440,33769,150.32,17420,17770,16920,22100,11920,17020,17295.76,5.50,0,-6042,17293,17156,16983,16846,16673,17070,16760,48,5080,500,10550,10,1,9567333,1657,8.45,0.67,12,0.35,2049.00,26010.00,20900,20250307,-17.13,10750,20240909,61.12,20900,-17.13,20250307,12800,35.31,20250102,20900,-17.13,20250307,10750,61.12,20240909,1.37,Y,108380,500,47 억,,526319,N,N,0,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 160740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17910 660 2 3.83 994759990 56404 149.30 17250 17920 17210 22400 12080 17250 17636.34 5.43 0 13663 18163 17706 17313 16856 16463 17510 16660 48 5150 500 10690 10 1 9567333 1714 8.74 0.69 12 0.59 2049.00 26010.00 20900 20250307 -14.31 10750 20240909 66.60 20900 -14.31 20250307 12800 39.92 20250102 20900 -14.31 20250307 10750 66.60 20240909 1.34 Y 108380 500 47 억 519084 N N 979 N 00 N
3 20250422 150754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17840 590 2 3.42 796471010 45311 119.93 17250 17870 17210 22400 12080 17250 17577.87 5.43 0 13416 18163 17706 17313 16856 16463 17510 16660 48 5150 500 10690 10 1 9567333 1707 8.71 0.69 12 0.47 2049.00 26010.00 20900 20250307 -14.64 10750 20240909 65.95 20900 -14.64 20250307 12800 39.38 20250102 20900 -14.64 20250307 10750 65.95 20240909 1.34 Y 108380 500 47 억 519084 N N 2 N 00 N
4 20250422 140754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17580 330 2 1.91 537483215 30674 81.19 17250 17720 17210 22400 12080 17250 17522.44 5.43 0 7429 18163 17706 17313 16856 16463 17510 16660 48 5150 500 10690 10 1 9567333 1682 8.58 0.68 12 0.32 2049.00 26010.00 20900 20250307 -15.89 10750 20240909 63.53 20900 -15.89 20250307 12800 37.34 20250102 20900 -15.89 20250307 10750 63.53 20240909 1.34 Y 108380 500 47 억 519084 N N 2 N 00 N
5 20250422 130751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17620 370 2 2.14 462278225 26387 69.84 17250 17720 17210 22400 12080 17250 17519.17 5.43 0 7772 18163 17706 17313 16856 16463 17510 16660 48 5150 500 10690 10 1 9567333 1686 8.60 0.68 12 0.28 2049.00 26010.00 20900 20250307 -15.69 10750 20240909 63.91 20900 -15.69 20250307 12800 37.66 20250102 20900 -15.69 20250307 10750 63.91 20240909 1.34 Y 108380 500 47 억 519084 N N 2 N 00 N
6 20250422 120753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17600 350 2 2.03 371058585 21204 56.12 17250 17720 17210 22400 12080 17250 17499.46 5.43 0 7062 18163 17706 17313 16856 16463 17510 16660 48 5150 500 10690 10 1 9567333 1684 8.59 0.68 12 0.22 2049.00 26010.00 20900 20250307 -15.79 10750 20240909 63.72 20900 -15.79 20250307 12800 37.50 20250102 20900 -15.79 20250307 10750 63.72 20240909 1.34 Y 108380 500 47 억 519084 N N 2 N 00 N
7 20250422 110752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17630 380 2 2.20 312498805 17887 47.35 17250 17630 17210 22400 12080 17250 17470.72 5.43 0 7722 18163 17706 17313 16856 16463 17510 16660 48 5150 500 10690 10 1 9567333 1687 8.60 0.68 12 0.19 2049.00 26010.00 20900 20250307 -15.65 10750 20240909 64.00 20900 -15.65 20250307 12800 37.73 20250102 20900 -15.65 20250307 10750 64.00 20240909 1.34 Y 108380 500 47 억 519084 N N 2 N 00 N
8 20250422 100752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17440 190 2 1.10 175523350 10086 26.70 17250 17590 17210 22400 12080 17250 17402.67 5.43 0 3596 18163 17706 17313 16856 16463 17510 16660 48 5150 500 10690 10 1 9567333 1669 8.51 0.67 12 0.11 2049.00 26010.00 20900 20250307 -16.56 10750 20240909 62.23 20900 -16.56 20250307 12800 36.25 20250102 20900 -16.56 20250307 10750 62.23 20240909 1.34 Y 108380 500 47 억 519084 N N 2 N 00 N
9 20250422 090754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17310 60 2 0.35 6321290 366 0.97 17250 17360 17250 22400 12080 17250 17271.28 5.43 0 23 18163 17706 17313 16856 16463 17510 16660 48 5150 500 10690 10 1 9567333 1656 8.45 0.67 12 0.00 2049.00 26010.00 20900 20250307 -17.18 10750 20240909 61.02 20900 -17.18 20250307 12800 35.23 20250102 20900 -17.18 20250307 10750 61.02 20240909 1.34 Y 108380 500 47 억 519084 N N 2 N 00 N
10 20250421 160737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17250 230 2 1.35 652686110 37730 167.95 17420 17770 16920 22100 11920 17020 17299.11 5.50 0 -7351 17293 17156 16983 16846 16673 17070 16760 48 5080 500 10550 10 1 9567333 1650 8.42 0.66 12 0.39 2049.00 26010.00 20900 20250307 -17.46 10750 20240909 60.47 20900 -17.46 20250307 12800 34.77 20250102 20900 -17.46 20250307 10750 60.47 20240909 1.37 Y 108380 500 47 억 526319 N N 2 N 00 N
11 20250421 150750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17350 330 2 1.94 640774720 37042 164.89 17420 17770 16920 22100 11920 17020 17298.71 5.50 0 -7266 17293 17156 16983 16846 16673 17070 16760 48 5080 500 10550 10 1 9567333 1660 8.47 0.67 12 0.39 2049.00 26010.00 20900 20250307 -16.99 10750 20240909 61.40 20900 -16.99 20250307 12800 35.55 20250102 20900 -16.99 20250307 10750 61.40 20240909 1.37 Y 108380 500 47 억 526319 N N 0 N 00 N
12 20250421 140750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17320 300 2 1.76 584056440 33769 150.32 17420 17770 16920 22100 11920 17020 17295.76 5.50 0 -6042 17293 17156 16983 16846 16673 17070 16760 48 5080 500 10550 10 1 9567333 1657 8.45 0.67 12 0.35 2049.00 26010.00 20900 20250307 -17.13 10750 20240909 61.12 20900 -17.13 20250307 12800 35.31 20250102 20900 -17.13 20250307 10750 61.12 20240909 1.37 Y 108380 500 47 억 526319 N N 0 N 00 N