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
474170/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
20250422,161300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8870,-120,5,-1.33,624360985,69990,66.11,8800,9050,8790,11680,6300,8990,8920.72,1.01,0,3599,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1572,-118.27,2.58,12,0.39,-75.00,3440.00,19180,20241021,-53.75,7110,20250409,24.75,13380,-33.71,20250214,7110,24.75,20250409,19180,-53.75,20241021,7110,24.75,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2773,N,00,N
20250422,151323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8900,-90,5,-1.00,603585825,67649,63.90,8800,9050,8790,11680,6300,8990,8922.32,1.01,0,2477,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1578,-118.67,2.59,12,0.38,-75.00,3440.00,19180,20241021,-53.60,7110,20250409,25.18,13380,-33.48,20250214,7110,25.18,20250409,19180,-53.60,20241021,7110,25.18,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N
20250422,141324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8890,-100,5,-1.11,498571835,55841,52.74,8800,9050,8790,11680,6300,8990,8928.42,1.01,0,820,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1576,-118.53,2.58,12,0.31,-75.00,3440.00,19180,20241021,-53.65,7110,20250409,25.04,13380,-33.56,20250214,7110,25.04,20250409,19180,-53.65,20241021,7110,25.04,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N
20250422,131320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8890,-100,5,-1.11,450660725,50460,47.66,8800,9050,8790,11680,6300,8990,8931.05,1.01,0,1478,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1576,-118.53,2.58,12,0.28,-75.00,3440.00,19180,20241021,-53.65,7110,20250409,25.04,13380,-33.56,20250214,7110,25.04,20250409,19180,-53.65,20241021,7110,25.04,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N
20250422,121325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,-70,5,-0.78,412879475,46214,43.65,8800,9050,8790,11680,6300,8990,8934.08,1.01,0,2275,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1581,-118.93,2.59,12,0.26,-75.00,3440.00,19180,20241021,-53.49,7110,20250409,25.46,13380,-33.33,20250214,7110,25.46,20250409,19180,-53.49,20241021,7110,25.46,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N
20250422,111322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,0,3,0.00,333150760,37287,35.22,8800,9050,8790,11680,6300,8990,8934.77,1.01,0,5036,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1594,-119.87,2.61,12,0.21,-75.00,3440.00,19180,20241021,-53.13,7110,20250409,26.44,13380,-32.81,20250214,7110,26.44,20250409,19180,-53.13,20241021,7110,26.44,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N
20250422,101323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,60,2,0.67,222144130,24918,23.54,8800,9050,8790,11680,6300,8990,8915.01,1.01,0,3930,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1604,-120.67,2.63,12,0.14,-75.00,3440.00,19180,20241021,-52.82,7110,20250409,27.29,13380,-32.36,20250214,7110,27.29,20250409,19180,-52.82,20241021,7110,27.29,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N
20250422,091326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,-110,5,-1.22,101873870,11478,10.84,8800,8990,8790,11680,6300,8990,8875.58,1.01,0,6006,9243,9116,9023,8896,8803,9070,8850,89,2690,500,5570,10,1,17727696,1574,-118.40,2.58,12,0.06,-75.00,3440.00,19180,20241021,-53.70,7110,20250409,24.89,13380,-33.63,20250214,7110,24.89,20250409,19180,-53.70,20241021,7110,24.89,20250409,3.05,Y,474170,500,88 억,,178641,N,N,2431,N,00,N
20250421,161256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,40,2,0.45,957910240,105871,100.28,9030,9150,8930,11630,6270,8950,9047.90,0.92,0,14596,9223,9086,8983,8846,8743,9035,8795,89,2680,500,5540,10,1,17727696,1594,-119.87,2.61,12,0.60,-75.00,3440.00,19180,20241021,-53.13,7110,20250409,26.44,13380,-32.81,20250214,7110,26.44,20250409,19180,-53.13,20241021,7110,26.44,20250409,2.87,Y,474170,500,88 억,,163976,N,N,2431,N,00,N
20250421,151319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,10,2,0.11,934675890,103284,97.83,9030,9150,8930,11630,6270,8950,9049.57,0.92,0,13595,9223,9086,8983,8846,8743,9035,8795,89,2680,500,5540,10,1,17727696,1588,-119.47,2.60,12,0.58,-75.00,3440.00,19180,20241021,-53.28,7110,20250409,26.02,13380,-33.03,20250214,7110,26.02,20250409,19180,-53.28,20241021,7110,26.02,20250409,2.87,Y,474170,500,88 억,,163976,N,N,3153,N,00,N
20250421,141318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,40,2,0.45,816714200,90123,85.37,9030,9150,8950,11630,6270,8950,9062.22,0.92,0,10814,9223,9086,8983,8846,8743,9035,8795,89,2680,500,5540,10,1,17727696,1594,-119.87,2.61,12,0.51,-75.00,3440.00,19180,20241021,-53.13,7110,20250409,26.44,13380,-32.81,20250214,7110,26.44,20250409,19180,-53.13,20241021,7110,26.44,20250409,2.87,Y,474170,500,88 억,,163976,N,N,3153,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 161300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8870 -120 5 -1.33 624360985 69990 66.11 8800 9050 8790 11680 6300 8990 8920.72 1.01 0 3599 9243 9116 9023 8896 8803 9070 8850 89 2690 500 5570 10 1 17727696 1572 -118.27 2.58 12 0.39 -75.00 3440.00 19180 20241021 -53.75 7110 20250409 24.75 13380 -33.71 20250214 7110 24.75 20250409 19180 -53.75 20241021 7110 24.75 20250409 3.05 Y 474170 500 88 억 178641 N N 2773 N 00 N
3 20250422 151323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8900 -90 5 -1.00 603585825 67649 63.90 8800 9050 8790 11680 6300 8990 8922.32 1.01 0 2477 9243 9116 9023 8896 8803 9070 8850 89 2690 500 5570 10 1 17727696 1578 -118.67 2.59 12 0.38 -75.00 3440.00 19180 20241021 -53.60 7110 20250409 25.18 13380 -33.48 20250214 7110 25.18 20250409 19180 -53.60 20241021 7110 25.18 20250409 3.05 Y 474170 500 88 억 178641 N N 2431 N 00 N
4 20250422 141324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8890 -100 5 -1.11 498571835 55841 52.74 8800 9050 8790 11680 6300 8990 8928.42 1.01 0 820 9243 9116 9023 8896 8803 9070 8850 89 2690 500 5570 10 1 17727696 1576 -118.53 2.58 12 0.31 -75.00 3440.00 19180 20241021 -53.65 7110 20250409 25.04 13380 -33.56 20250214 7110 25.04 20250409 19180 -53.65 20241021 7110 25.04 20250409 3.05 Y 474170 500 88 억 178641 N N 2431 N 00 N
5 20250422 131320 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8890 -100 5 -1.11 450660725 50460 47.66 8800 9050 8790 11680 6300 8990 8931.05 1.01 0 1478 9243 9116 9023 8896 8803 9070 8850 89 2690 500 5570 10 1 17727696 1576 -118.53 2.58 12 0.28 -75.00 3440.00 19180 20241021 -53.65 7110 20250409 25.04 13380 -33.56 20250214 7110 25.04 20250409 19180 -53.65 20241021 7110 25.04 20250409 3.05 Y 474170 500 88 억 178641 N N 2431 N 00 N
6 20250422 121325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8920 -70 5 -0.78 412879475 46214 43.65 8800 9050 8790 11680 6300 8990 8934.08 1.01 0 2275 9243 9116 9023 8896 8803 9070 8850 89 2690 500 5570 10 1 17727696 1581 -118.93 2.59 12 0.26 -75.00 3440.00 19180 20241021 -53.49 7110 20250409 25.46 13380 -33.33 20250214 7110 25.46 20250409 19180 -53.49 20241021 7110 25.46 20250409 3.05 Y 474170 500 88 억 178641 N N 2431 N 00 N
7 20250422 111322 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8990 0 3 0.00 333150760 37287 35.22 8800 9050 8790 11680 6300 8990 8934.77 1.01 0 5036 9243 9116 9023 8896 8803 9070 8850 89 2690 500 5570 10 1 17727696 1594 -119.87 2.61 12 0.21 -75.00 3440.00 19180 20241021 -53.13 7110 20250409 26.44 13380 -32.81 20250214 7110 26.44 20250409 19180 -53.13 20241021 7110 26.44 20250409 3.05 Y 474170 500 88 억 178641 N N 2431 N 00 N
8 20250422 101323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 60 2 0.67 222144130 24918 23.54 8800 9050 8790 11680 6300 8990 8915.01 1.01 0 3930 9243 9116 9023 8896 8803 9070 8850 89 2690 500 5570 10 1 17727696 1604 -120.67 2.63 12 0.14 -75.00 3440.00 19180 20241021 -52.82 7110 20250409 27.29 13380 -32.36 20250214 7110 27.29 20250409 19180 -52.82 20241021 7110 27.29 20250409 3.05 Y 474170 500 88 억 178641 N N 2431 N 00 N
9 20250422 091326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8880 -110 5 -1.22 101873870 11478 10.84 8800 8990 8790 11680 6300 8990 8875.58 1.01 0 6006 9243 9116 9023 8896 8803 9070 8850 89 2690 500 5570 10 1 17727696 1574 -118.40 2.58 12 0.06 -75.00 3440.00 19180 20241021 -53.70 7110 20250409 24.89 13380 -33.63 20250214 7110 24.89 20250409 19180 -53.70 20241021 7110 24.89 20250409 3.05 Y 474170 500 88 억 178641 N N 2431 N 00 N
10 20250421 161256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8990 40 2 0.45 957910240 105871 100.28 9030 9150 8930 11630 6270 8950 9047.90 0.92 0 14596 9223 9086 8983 8846 8743 9035 8795 89 2680 500 5540 10 1 17727696 1594 -119.87 2.61 12 0.60 -75.00 3440.00 19180 20241021 -53.13 7110 20250409 26.44 13380 -32.81 20250214 7110 26.44 20250409 19180 -53.13 20241021 7110 26.44 20250409 2.87 Y 474170 500 88 억 163976 N N 2431 N 00 N
11 20250421 151319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8960 10 2 0.11 934675890 103284 97.83 9030 9150 8930 11630 6270 8950 9049.57 0.92 0 13595 9223 9086 8983 8846 8743 9035 8795 89 2680 500 5540 10 1 17727696 1588 -119.47 2.60 12 0.58 -75.00 3440.00 19180 20241021 -53.28 7110 20250409 26.02 13380 -33.03 20250214 7110 26.02 20250409 19180 -53.28 20241021 7110 26.02 20250409 2.87 Y 474170 500 88 억 163976 N N 3153 N 00 N
12 20250421 141318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8990 40 2 0.45 816714200 90123 85.37 9030 9150 8950 11630 6270 8950 9062.22 0.92 0 10814 9223 9086 8983 8846 8743 9035 8795 89 2680 500 5540 10 1 17727696 1594 -119.87 2.61 12 0.51 -75.00 3440.00 19180 20241021 -53.13 7110 20250409 26.44 13380 -32.81 20250214 7110 26.44 20250409 19180 -53.13 20241021 7110 26.44 20250409 2.87 Y 474170 500 88 억 163976 N N 3153 N 00 N