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
128540/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
20250422,160806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1859,-9,5,-0.48,221279052,119266,95.02,1868,1876,1826,2425,1308,1868,1855.34,2.59,0,3539,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,496,2.44,0.44,12,0.45,761.00,4208.00,3380,20240627,-45.00,1155,20241025,60.95,1882,-1.22,20250305,1260,47.54,20250103,3380,-45.00,20240627,1155,60.95,20241025,0.46,Y,128540,100,26 억,,691238,N,N,8913,N,00,N
20250422,150821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1859,-9,5,-0.48,210807578,113632,90.53,1868,1876,1826,2425,1308,1868,1855.18,2.59,0,3203,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,496,2.44,0.44,12,0.43,761.00,4208.00,3380,20240627,-45.00,1155,20241025,60.95,1882,-1.22,20250305,1260,47.54,20250103,3380,-45.00,20240627,1155,60.95,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N
20250422,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1859,-9,5,-0.48,192175811,103600,82.53,1868,1876,1826,2425,1308,1868,1854.98,2.59,0,5901,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,496,2.44,0.44,12,0.39,761.00,4208.00,3380,20240627,-45.00,1155,20241025,60.95,1882,-1.22,20250305,1260,47.54,20250103,3380,-45.00,20240627,1155,60.95,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N
20250422,130818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1863,-5,5,-0.27,147101692,79471,63.31,1868,1868,1826,2425,1308,1868,1851.01,2.59,0,3475,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,497,2.45,0.44,12,0.30,761.00,4208.00,3380,20240627,-44.88,1155,20241025,61.30,1882,-1.01,20250305,1260,47.86,20250103,3380,-44.88,20240627,1155,61.30,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N
20250422,120820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1855,-13,5,-0.70,120353331,65046,51.82,1868,1868,1826,2425,1308,1868,1850.28,2.59,0,5248,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,495,2.44,0.44,12,0.24,761.00,4208.00,3380,20240627,-45.12,1155,20241025,60.61,1882,-1.43,20250305,1260,47.22,20250103,3380,-45.12,20240627,1155,60.61,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N
20250422,110819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1843,-25,5,-1.34,91201088,49328,39.30,1868,1868,1826,2425,1308,1868,1848.87,2.59,0,9275,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,492,2.42,0.44,12,0.18,761.00,4208.00,3380,20240627,-45.47,1155,20241025,59.57,1882,-2.07,20250305,1260,46.27,20250103,3380,-45.47,20240627,1155,59.57,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N
20250422,100819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1853,-15,5,-0.80,68814029,37191,29.63,1868,1868,1826,2425,1308,1868,1850.29,2.59,0,4983,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,495,2.43,0.44,12,0.14,761.00,4208.00,3380,20240627,-45.18,1155,20241025,60.43,1882,-1.54,20250305,1260,47.06,20250103,3380,-45.18,20240627,1155,60.43,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N
20250422,090821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1847,-21,5,-1.12,5256226,2828,2.25,1868,1868,1846,2425,1308,1868,1858.64,2.59,0,-696,1910,1889,1847,1826,1784,1899,1836,27,557,100,1120,1,1,26690460,493,2.43,0.44,12,0.01,761.00,4208.00,3380,20240627,-45.36,1155,20241025,59.91,1882,-1.86,20250305,1260,46.59,20250103,3380,-45.36,20240627,1155,59.91,20241025,0.46,Y,128540,100,26 억,,691238,N,N,3864,N,00,N
20250421,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1868,33,2,1.80,226025341,123204,86.13,1840,1868,1805,2385,1285,1835,1834.56,2.55,0,15122,1875,1854,1827,1806,1779,1841,1793,27,550,100,1100,1,1,26690460,499,2.45,0.44,12,0.46,761.00,4208.00,3380,20240627,-44.73,1155,20241025,61.73,1882,-0.74,20250305,1260,48.25,20250103,3380,-44.73,20240627,1155,61.73,20241025,0.44,Y,128540,100,26 억,,681714,N,N,3864,N,00,N
20250421,150817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1846,11,2,0.60,189583112,103539,72.38,1840,1846,1805,2385,1285,1835,1831.03,2.55,0,11090,1875,1854,1827,1806,1779,1841,1793,27,550,100,1100,1,1,26690460,493,2.43,0.44,12,0.39,761.00,4208.00,3380,20240627,-45.38,1155,20241025,59.83,1882,-1.91,20250305,1260,46.51,20250103,3380,-45.38,20240627,1155,59.83,20241025,0.44,Y,128540,100,26 억,,681714,N,N,2897,N,00,N
20250421,140817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1840,5,2,0.27,174571854,95394,66.69,1840,1845,1805,2385,1285,1835,1830.01,2.55,0,8031,1875,1854,1827,1806,1779,1841,1793,27,550,100,1100,1,1,26690460,491,2.42,0.44,12,0.36,761.00,4208.00,3380,20240627,-45.56,1155,20241025,59.31,1882,-2.23,20250305,1260,46.03,20250103,3380,-45.56,20240627,1155,59.31,20241025,0.44,Y,128540,100,26 억,,681714,N,N,2897,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 160806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1859 -9 5 -0.48 221279052 119266 95.02 1868 1876 1826 2425 1308 1868 1855.34 2.59 0 3539 1910 1889 1847 1826 1784 1899 1836 27 557 100 1120 1 1 26690460 496 2.44 0.44 12 0.45 761.00 4208.00 3380 20240627 -45.00 1155 20241025 60.95 1882 -1.22 20250305 1260 47.54 20250103 3380 -45.00 20240627 1155 60.95 20241025 0.46 Y 128540 100 26 억 691238 N N 8913 N 00 N
3 20250422 150821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1859 -9 5 -0.48 210807578 113632 90.53 1868 1876 1826 2425 1308 1868 1855.18 2.59 0 3203 1910 1889 1847 1826 1784 1899 1836 27 557 100 1120 1 1 26690460 496 2.44 0.44 12 0.43 761.00 4208.00 3380 20240627 -45.00 1155 20241025 60.95 1882 -1.22 20250305 1260 47.54 20250103 3380 -45.00 20240627 1155 60.95 20241025 0.46 Y 128540 100 26 억 691238 N N 3864 N 00 N
4 20250422 140821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1859 -9 5 -0.48 192175811 103600 82.53 1868 1876 1826 2425 1308 1868 1854.98 2.59 0 5901 1910 1889 1847 1826 1784 1899 1836 27 557 100 1120 1 1 26690460 496 2.44 0.44 12 0.39 761.00 4208.00 3380 20240627 -45.00 1155 20241025 60.95 1882 -1.22 20250305 1260 47.54 20250103 3380 -45.00 20240627 1155 60.95 20241025 0.46 Y 128540 100 26 억 691238 N N 3864 N 00 N
5 20250422 130818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1863 -5 5 -0.27 147101692 79471 63.31 1868 1868 1826 2425 1308 1868 1851.01 2.59 0 3475 1910 1889 1847 1826 1784 1899 1836 27 557 100 1120 1 1 26690460 497 2.45 0.44 12 0.30 761.00 4208.00 3380 20240627 -44.88 1155 20241025 61.30 1882 -1.01 20250305 1260 47.86 20250103 3380 -44.88 20240627 1155 61.30 20241025 0.46 Y 128540 100 26 억 691238 N N 3864 N 00 N
6 20250422 120820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1855 -13 5 -0.70 120353331 65046 51.82 1868 1868 1826 2425 1308 1868 1850.28 2.59 0 5248 1910 1889 1847 1826 1784 1899 1836 27 557 100 1120 1 1 26690460 495 2.44 0.44 12 0.24 761.00 4208.00 3380 20240627 -45.12 1155 20241025 60.61 1882 -1.43 20250305 1260 47.22 20250103 3380 -45.12 20240627 1155 60.61 20241025 0.46 Y 128540 100 26 억 691238 N N 3864 N 00 N
7 20250422 110819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1843 -25 5 -1.34 91201088 49328 39.30 1868 1868 1826 2425 1308 1868 1848.87 2.59 0 9275 1910 1889 1847 1826 1784 1899 1836 27 557 100 1120 1 1 26690460 492 2.42 0.44 12 0.18 761.00 4208.00 3380 20240627 -45.47 1155 20241025 59.57 1882 -2.07 20250305 1260 46.27 20250103 3380 -45.47 20240627 1155 59.57 20241025 0.46 Y 128540 100 26 억 691238 N N 3864 N 00 N
8 20250422 100819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1853 -15 5 -0.80 68814029 37191 29.63 1868 1868 1826 2425 1308 1868 1850.29 2.59 0 4983 1910 1889 1847 1826 1784 1899 1836 27 557 100 1120 1 1 26690460 495 2.43 0.44 12 0.14 761.00 4208.00 3380 20240627 -45.18 1155 20241025 60.43 1882 -1.54 20250305 1260 47.06 20250103 3380 -45.18 20240627 1155 60.43 20241025 0.46 Y 128540 100 26 억 691238 N N 3864 N 00 N
9 20250422 090821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1847 -21 5 -1.12 5256226 2828 2.25 1868 1868 1846 2425 1308 1868 1858.64 2.59 0 -696 1910 1889 1847 1826 1784 1899 1836 27 557 100 1120 1 1 26690460 493 2.43 0.44 12 0.01 761.00 4208.00 3380 20240627 -45.36 1155 20241025 59.91 1882 -1.86 20250305 1260 46.59 20250103 3380 -45.36 20240627 1155 59.91 20241025 0.46 Y 128540 100 26 억 691238 N N 3864 N 00 N
10 20250421 160803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1868 33 2 1.80 226025341 123204 86.13 1840 1868 1805 2385 1285 1835 1834.56 2.55 0 15122 1875 1854 1827 1806 1779 1841 1793 27 550 100 1100 1 1 26690460 499 2.45 0.44 12 0.46 761.00 4208.00 3380 20240627 -44.73 1155 20241025 61.73 1882 -0.74 20250305 1260 48.25 20250103 3380 -44.73 20240627 1155 61.73 20241025 0.44 Y 128540 100 26 억 681714 N N 3864 N 00 N
11 20250421 150817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1846 11 2 0.60 189583112 103539 72.38 1840 1846 1805 2385 1285 1835 1831.03 2.55 0 11090 1875 1854 1827 1806 1779 1841 1793 27 550 100 1100 1 1 26690460 493 2.43 0.44 12 0.39 761.00 4208.00 3380 20240627 -45.38 1155 20241025 59.83 1882 -1.91 20250305 1260 46.51 20250103 3380 -45.38 20240627 1155 59.83 20241025 0.44 Y 128540 100 26 억 681714 N N 2897 N 00 N
12 20250421 140817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1840 5 2 0.27 174571854 95394 66.69 1840 1845 1805 2385 1285 1835 1830.01 2.55 0 8031 1875 1854 1827 1806 1779 1841 1793 27 550 100 1100 1 1 26690460 491 2.42 0.44 12 0.36 761.00 4208.00 3380 20240627 -45.56 1155 20241025 59.31 1882 -2.23 20250305 1260 46.03 20250103 3380 -45.56 20240627 1155 59.31 20241025 0.44 Y 128540 100 26 억 681714 N N 2897 N 00 N