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
215360/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
20250422,160923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9380,60,2,0.64,84753750,9146,203.56,9130,9380,9130,12110,6530,9320,9266.52,4.76,0,830,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,857,6.52,0.78,12,0.10,1438.00,11963.00,17360,20240626,-45.97,8210,20250409,14.25,11940,-21.44,20250205,8210,14.25,20250409,17360,-45.97,20240626,8210,14.25,20250409,2.71,Y,215360,500,45 억,,435124,N,N,405,N,00,N
20250422,150940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9280,-40,5,-0.43,75070090,8110,180.50,9130,9335,9130,12110,6530,9320,9256.48,4.76,0,1119,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,847,6.45,0.78,12,0.09,1438.00,11963.00,17360,20240626,-46.54,8210,20250409,13.03,11940,-22.28,20250205,8210,13.03,20250409,17360,-46.54,20240626,8210,13.03,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N
20250422,140939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,-30,5,-0.32,65167640,7045,156.80,9130,9335,9130,12110,6530,9320,9250.20,4.76,0,1304,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,848,6.46,0.78,12,0.08,1438.00,11963.00,17360,20240626,-46.49,8210,20250409,13.15,11940,-22.19,20250205,8210,13.15,20250409,17360,-46.49,20240626,8210,13.15,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N
20250422,130937,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9330,10,2,0.11,59211240,6404,142.53,9130,9335,9130,12110,6530,9320,9245.98,4.76,0,1304,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,852,6.49,0.78,12,0.07,1438.00,11963.00,17360,20240626,-46.26,8210,20250409,13.64,11940,-21.86,20250205,8210,13.64,20250409,17360,-46.26,20240626,8210,13.64,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N
20250422,120940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9280,-40,5,-0.43,44590480,4835,107.61,9130,9300,9130,12110,6530,9320,9222.44,4.76,0,1709,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,847,6.45,0.78,12,0.05,1438.00,11963.00,17360,20240626,-46.54,8210,20250409,13.03,11940,-22.28,20250205,8210,13.03,20250409,17360,-46.54,20240626,8210,13.03,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N
20250422,110938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9280,-40,5,-0.43,39106940,4244,94.46,9130,9300,9130,12110,6530,9320,9214.64,4.76,0,1448,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,847,6.45,0.78,12,0.05,1438.00,11963.00,17360,20240626,-46.54,8210,20250409,13.03,11940,-22.28,20250205,8210,13.03,20250409,17360,-46.54,20240626,8210,13.03,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N
20250422,100939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9260,-60,5,-0.64,33908100,3682,81.95,9130,9300,9130,12110,6530,9320,9209.15,4.76,0,1452,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,846,6.44,0.77,12,0.04,1438.00,11963.00,17360,20240626,-46.66,8210,20250409,12.79,11940,-22.45,20250205,8210,12.79,20250409,17360,-46.66,20240626,8210,12.79,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N
20250422,090940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9210,-110,5,-1.18,18831170,2054,45.72,9130,9270,9130,12110,6530,9320,9168.05,4.76,0,569,9373,9346,9293,9266,9213,9360,9280,46,2790,500,6710,10,1,9132163,841,6.40,0.77,12,0.02,1438.00,11963.00,17360,20240626,-46.95,8210,20250409,12.18,11940,-22.86,20250205,8210,12.18,20250409,17360,-46.95,20240626,8210,12.18,20250409,2.71,Y,215360,500,45 억,,435124,N,N,147,N,00,N
20250421,160919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9320,-10,5,-0.11,41732045,4493,124.29,9300,9320,9240,12120,6540,9330,9288.22,4.77,0,-514,9436,9382,9296,9242,9156,9340,9200,46,2790,500,6710,10,1,9132163,851,6.48,0.78,12,0.05,1438.00,11963.00,17360,20240626,-46.31,8210,20250409,13.52,11940,-21.94,20250205,8210,13.52,20250409,17360,-46.31,20240626,8210,13.52,20250409,2.73,Y,215360,500,45 억,,435637,N,N,147,N,00,N
20250421,150936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9270,-60,5,-0.64,31946045,3443,95.24,9300,9320,9240,12120,6540,9330,9278.55,4.77,0,-460,9436,9382,9296,9242,9156,9340,9200,46,2790,500,6710,10,1,9132163,847,6.45,0.77,12,0.04,1438.00,11963.00,17360,20240626,-46.60,8210,20250409,12.91,11940,-22.36,20250205,8210,12.91,20250409,17360,-46.60,20240626,8210,12.91,20250409,2.73,Y,215360,500,45 억,,435637,N,N,37,N,00,N
20250421,140935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9270,-60,5,-0.64,26476755,2854,78.95,9300,9320,9240,12120,6540,9330,9277.07,4.77,0,-468,9436,9382,9296,9242,9156,9340,9200,46,2790,500,6710,10,1,9132163,847,6.45,0.77,12,0.03,1438.00,11963.00,17360,20240626,-46.60,8210,20250409,12.91,11940,-22.36,20250205,8210,12.91,20250409,17360,-46.60,20240626,8210,12.91,20250409,2.73,Y,215360,500,45 억,,435637,N,N,37,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 160923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9380 60 2 0.64 84753750 9146 203.56 9130 9380 9130 12110 6530 9320 9266.52 4.76 0 830 9373 9346 9293 9266 9213 9360 9280 46 2790 500 6710 10 1 9132163 857 6.52 0.78 12 0.10 1438.00 11963.00 17360 20240626 -45.97 8210 20250409 14.25 11940 -21.44 20250205 8210 14.25 20250409 17360 -45.97 20240626 8210 14.25 20250409 2.71 Y 215360 500 45 억 435124 N N 405 N 00 N
3 20250422 150940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9280 -40 5 -0.43 75070090 8110 180.50 9130 9335 9130 12110 6530 9320 9256.48 4.76 0 1119 9373 9346 9293 9266 9213 9360 9280 46 2790 500 6710 10 1 9132163 847 6.45 0.78 12 0.09 1438.00 11963.00 17360 20240626 -46.54 8210 20250409 13.03 11940 -22.28 20250205 8210 13.03 20250409 17360 -46.54 20240626 8210 13.03 20250409 2.71 Y 215360 500 45 억 435124 N N 147 N 00 N
4 20250422 140939 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9290 -30 5 -0.32 65167640 7045 156.80 9130 9335 9130 12110 6530 9320 9250.20 4.76 0 1304 9373 9346 9293 9266 9213 9360 9280 46 2790 500 6710 10 1 9132163 848 6.46 0.78 12 0.08 1438.00 11963.00 17360 20240626 -46.49 8210 20250409 13.15 11940 -22.19 20250205 8210 13.15 20250409 17360 -46.49 20240626 8210 13.15 20250409 2.71 Y 215360 500 45 억 435124 N N 147 N 00 N
5 20250422 130937 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9330 10 2 0.11 59211240 6404 142.53 9130 9335 9130 12110 6530 9320 9245.98 4.76 0 1304 9373 9346 9293 9266 9213 9360 9280 46 2790 500 6710 10 1 9132163 852 6.49 0.78 12 0.07 1438.00 11963.00 17360 20240626 -46.26 8210 20250409 13.64 11940 -21.86 20250205 8210 13.64 20250409 17360 -46.26 20240626 8210 13.64 20250409 2.71 Y 215360 500 45 억 435124 N N 147 N 00 N
6 20250422 120940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9280 -40 5 -0.43 44590480 4835 107.61 9130 9300 9130 12110 6530 9320 9222.44 4.76 0 1709 9373 9346 9293 9266 9213 9360 9280 46 2790 500 6710 10 1 9132163 847 6.45 0.78 12 0.05 1438.00 11963.00 17360 20240626 -46.54 8210 20250409 13.03 11940 -22.28 20250205 8210 13.03 20250409 17360 -46.54 20240626 8210 13.03 20250409 2.71 Y 215360 500 45 억 435124 N N 147 N 00 N
7 20250422 110938 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9280 -40 5 -0.43 39106940 4244 94.46 9130 9300 9130 12110 6530 9320 9214.64 4.76 0 1448 9373 9346 9293 9266 9213 9360 9280 46 2790 500 6710 10 1 9132163 847 6.45 0.78 12 0.05 1438.00 11963.00 17360 20240626 -46.54 8210 20250409 13.03 11940 -22.28 20250205 8210 13.03 20250409 17360 -46.54 20240626 8210 13.03 20250409 2.71 Y 215360 500 45 억 435124 N N 147 N 00 N
8 20250422 100939 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9260 -60 5 -0.64 33908100 3682 81.95 9130 9300 9130 12110 6530 9320 9209.15 4.76 0 1452 9373 9346 9293 9266 9213 9360 9280 46 2790 500 6710 10 1 9132163 846 6.44 0.77 12 0.04 1438.00 11963.00 17360 20240626 -46.66 8210 20250409 12.79 11940 -22.45 20250205 8210 12.79 20250409 17360 -46.66 20240626 8210 12.79 20250409 2.71 Y 215360 500 45 억 435124 N N 147 N 00 N
9 20250422 090940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9210 -110 5 -1.18 18831170 2054 45.72 9130 9270 9130 12110 6530 9320 9168.05 4.76 0 569 9373 9346 9293 9266 9213 9360 9280 46 2790 500 6710 10 1 9132163 841 6.40 0.77 12 0.02 1438.00 11963.00 17360 20240626 -46.95 8210 20250409 12.18 11940 -22.86 20250205 8210 12.18 20250409 17360 -46.95 20240626 8210 12.18 20250409 2.71 Y 215360 500 45 억 435124 N N 147 N 00 N
10 20250421 160919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9320 -10 5 -0.11 41732045 4493 124.29 9300 9320 9240 12120 6540 9330 9288.22 4.77 0 -514 9436 9382 9296 9242 9156 9340 9200 46 2790 500 6710 10 1 9132163 851 6.48 0.78 12 0.05 1438.00 11963.00 17360 20240626 -46.31 8210 20250409 13.52 11940 -21.94 20250205 8210 13.52 20250409 17360 -46.31 20240626 8210 13.52 20250409 2.73 Y 215360 500 45 억 435637 N N 147 N 00 N
11 20250421 150936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9270 -60 5 -0.64 31946045 3443 95.24 9300 9320 9240 12120 6540 9330 9278.55 4.77 0 -460 9436 9382 9296 9242 9156 9340 9200 46 2790 500 6710 10 1 9132163 847 6.45 0.77 12 0.04 1438.00 11963.00 17360 20240626 -46.60 8210 20250409 12.91 11940 -22.36 20250205 8210 12.91 20250409 17360 -46.60 20240626 8210 12.91 20250409 2.73 Y 215360 500 45 억 435637 N N 37 N 00 N
12 20250421 140935 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9270 -60 5 -0.64 26476755 2854 78.95 9300 9320 9240 12120 6540 9330 9277.07 4.77 0 -468 9436 9382 9296 9242 9156 9340 9200 46 2790 500 6710 10 1 9132163 847 6.45 0.77 12 0.03 1438.00 11963.00 17360 20240626 -46.60 8210 20250409 12.91 11940 -22.36 20250205 8210 12.91 20250409 17360 -46.60 20240626 8210 12.91 20250409 2.73 Y 215360 500 45 억 435637 N N 37 N 00 N