ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
221840/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
20250414,160926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,9,2,0.63,18554209,12995,152.42,1420,1435,1407,1846,994,1420,1427.80,0.80,0,7377,1466,1442,1407,1383,1348,1455,1396,94,426,500,960,1,1,18700561,267,-2.85,0.73,12,0.07,-502.00,1970.00,2550,20240422,-43.96,1240,20241209,15.24,1562,-8.51,20250108,1311,9.00,20250407,2550,-43.96,20240422,1240,15.24,20241209,0.00,Y,221840,500,93 억,,149896,N,N,0,N,00,N
20250414,150934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,8,2,0.56,17464105,12232,143.47,1420,1435,1407,1846,994,1420,1427.74,0.80,0,7867,1466,1442,1407,1383,1348,1455,1396,94,426,500,960,1,1,18700561,267,-2.84,0.72,12,0.07,-502.00,1970.00,2550,20240422,-44.00,1240,20241209,15.16,1562,-8.58,20250108,1311,8.92,20250407,2550,-44.00,20240422,1240,15.16,20241209,0.00,Y,221840,500,93 억,,149896,N,N,0,N,00,N
20250414,140933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,9,2,0.63,16660267,11666,136.83,1420,1435,1407,1846,994,1420,1428.10,0.80,0,7913,1466,1442,1407,1383,1348,1455,1396,94,426,500,960,1,1,18700561,267,-2.85,0.73,12,0.06,-502.00,1970.00,2550,20240422,-43.96,1240,20241209,15.24,1562,-8.51,20250108,1311,9.00,20250407,2550,-43.96,20240422,1240,15.24,20241209,0.00,Y,221840,500,93 억,,149896,N,N,0,N,00,N
20250414,130931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,10,2,0.70,16658838,11665,136.82,1420,1435,1407,1846,994,1420,1428.10,0.80,0,7914,1466,1442,1407,1383,1348,1455,1396,94,426,500,960,1,1,18700561,267,-2.85,0.73,12,0.06,-502.00,1970.00,2550,20240422,-43.92,1240,20241209,15.32,1562,-8.45,20250108,1311,9.08,20250407,2550,-43.92,20240422,1240,15.32,20241209,0.00,Y,221840,500,93 억,,149896,N,N,0,N,00,N
20250414,120933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,12,2,0.85,16585947,11614,136.22,1420,1435,1407,1846,994,1420,1428.10,0.80,0,7914,1466,1442,1407,1383,1348,1455,1396,94,426,500,960,1,1,18700561,268,-2.85,0.73,12,0.06,-502.00,1970.00,2550,20240422,-43.84,1240,20241209,15.48,1562,-8.32,20250108,1311,9.23,20250407,2550,-43.84,20240422,1240,15.48,20241209,0.00,Y,221840,500,93 억,,149896,N,N,0,N,00,N
20250414,110928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,12,2,0.85,16371369,11464,134.46,1420,1435,1407,1846,994,1420,1428.07,0.80,0,7914,1466,1442,1407,1383,1348,1455,1396,94,426,500,960,1,1,18700561,268,-2.85,0.73,12,0.06,-502.00,1970.00,2550,20240422,-43.84,1240,20241209,15.48,1562,-8.32,20250108,1311,9.23,20250407,2550,-43.84,20240422,1240,15.48,20241209,0.00,Y,221840,500,93 억,,149896,N,N,0,N,00,N
20250414,100931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,12,2,0.85,4301782,3037,35.62,1420,1434,1407,1846,994,1420,1416.46,0.80,0,54,1466,1442,1407,1383,1348,1455,1396,94,426,500,960,1,1,18700561,268,-2.85,0.73,12,0.02,-502.00,1970.00,2550,20240422,-43.84,1240,20241209,15.48,1562,-8.32,20250108,1311,9.23,20250407,2550,-43.84,20240422,1240,15.48,20241209,0.00,Y,221840,500,93 억,,149896,N,N,0,N,00,N
20250414,090932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,0,3,0.00,823600,580,6.80,1420,1420,1420,1846,994,1420,1420.00,0.80,0,0,1466,1442,1407,1383,1348,1455,1396,94,426,500,960,1,1,18700561,266,-2.83,0.72,12,0.00,-502.00,1970.00,2550,20240422,-44.31,1240,20241209,14.52,1562,-9.09,20250108,1311,8.31,20250407,2550,-44.31,20240422,1240,14.52,20241209,0.00,Y,221840,500,93 억,,149896,N,N,0,N,00,N
20250411,160921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,30,2,2.16,12015339,8526,466.41,1389,1431,1372,1807,973,1390,1409.26,0.80,0,49,1428,1408,1389,1369,1350,1399,1360,94,417,500,940,1,1,18700561,266,-2.83,0.72,12,0.05,-502.00,1970.00,2550,20240422,-44.31,1240,20241209,14.52,1562,-9.09,20250108,1311,8.31,20250407,2550,-44.31,20240422,1240,14.52,20241209,0.00,Y,221840,500,93 억,,149847,N,N,0,N,00,N
20250411,150930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1431,41,2,2.95,4872739,3496,191.25,1389,1431,1372,1807,973,1390,1393.80,0.80,0,49,1428,1408,1389,1369,1350,1399,1360,94,417,500,940,1,1,18700561,268,-2.85,0.73,12,0.02,-502.00,1970.00,2550,20240422,-43.88,1240,20241209,15.40,1562,-8.39,20250108,1311,9.15,20250407,2550,-43.88,20240422,1240,15.40,20241209,0.00,Y,221840,500,93 억,,149847,N,N,0,N,00,N
20250411,140928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1417,27,2,1.94,2613211,1883,103.01,1389,1417,1372,1807,973,1390,1387.79,0.80,0,48,1428,1408,1389,1369,1350,1399,1360,94,417,500,940,1,1,18700561,265,-2.82,0.72,12,0.01,-502.00,1970.00,2550,20240422,-44.43,1240,20241209,14.27,1562,-9.28,20250108,1311,8.09,20250407,2550,-44.43,20240422,1240,14.27,20241209,0.00,Y,221840,500,93 억,,149847,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 20250414 160926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1429 9 2 0.63 18554209 12995 152.42 1420 1435 1407 1846 994 1420 1427.80 0.80 0 7377 1466 1442 1407 1383 1348 1455 1396 94 426 500 960 1 1 18700561 267 -2.85 0.73 12 0.07 -502.00 1970.00 2550 20240422 -43.96 1240 20241209 15.24 1562 -8.51 20250108 1311 9.00 20250407 2550 -43.96 20240422 1240 15.24 20241209 0.00 Y 221840 500 93 억 149896 N N 0 N 00 N
3 20250414 150934 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 8 2 0.56 17464105 12232 143.47 1420 1435 1407 1846 994 1420 1427.74 0.80 0 7867 1466 1442 1407 1383 1348 1455 1396 94 426 500 960 1 1 18700561 267 -2.84 0.72 12 0.07 -502.00 1970.00 2550 20240422 -44.00 1240 20241209 15.16 1562 -8.58 20250108 1311 8.92 20250407 2550 -44.00 20240422 1240 15.16 20241209 0.00 Y 221840 500 93 억 149896 N N 0 N 00 N
4 20250414 140933 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1429 9 2 0.63 16660267 11666 136.83 1420 1435 1407 1846 994 1420 1428.10 0.80 0 7913 1466 1442 1407 1383 1348 1455 1396 94 426 500 960 1 1 18700561 267 -2.85 0.73 12 0.06 -502.00 1970.00 2550 20240422 -43.96 1240 20241209 15.24 1562 -8.51 20250108 1311 9.00 20250407 2550 -43.96 20240422 1240 15.24 20241209 0.00 Y 221840 500 93 억 149896 N N 0 N 00 N
5 20250414 130931 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1430 10 2 0.70 16658838 11665 136.82 1420 1435 1407 1846 994 1420 1428.10 0.80 0 7914 1466 1442 1407 1383 1348 1455 1396 94 426 500 960 1 1 18700561 267 -2.85 0.73 12 0.06 -502.00 1970.00 2550 20240422 -43.92 1240 20241209 15.32 1562 -8.45 20250108 1311 9.08 20250407 2550 -43.92 20240422 1240 15.32 20241209 0.00 Y 221840 500 93 억 149896 N N 0 N 00 N
6 20250414 120933 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1432 12 2 0.85 16585947 11614 136.22 1420 1435 1407 1846 994 1420 1428.10 0.80 0 7914 1466 1442 1407 1383 1348 1455 1396 94 426 500 960 1 1 18700561 268 -2.85 0.73 12 0.06 -502.00 1970.00 2550 20240422 -43.84 1240 20241209 15.48 1562 -8.32 20250108 1311 9.23 20250407 2550 -43.84 20240422 1240 15.48 20241209 0.00 Y 221840 500 93 억 149896 N N 0 N 00 N
7 20250414 110928 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1432 12 2 0.85 16371369 11464 134.46 1420 1435 1407 1846 994 1420 1428.07 0.80 0 7914 1466 1442 1407 1383 1348 1455 1396 94 426 500 960 1 1 18700561 268 -2.85 0.73 12 0.06 -502.00 1970.00 2550 20240422 -43.84 1240 20241209 15.48 1562 -8.32 20250108 1311 9.23 20250407 2550 -43.84 20240422 1240 15.48 20241209 0.00 Y 221840 500 93 억 149896 N N 0 N 00 N
8 20250414 100931 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1432 12 2 0.85 4301782 3037 35.62 1420 1434 1407 1846 994 1420 1416.46 0.80 0 54 1466 1442 1407 1383 1348 1455 1396 94 426 500 960 1 1 18700561 268 -2.85 0.73 12 0.02 -502.00 1970.00 2550 20240422 -43.84 1240 20241209 15.48 1562 -8.32 20250108 1311 9.23 20250407 2550 -43.84 20240422 1240 15.48 20241209 0.00 Y 221840 500 93 억 149896 N N 0 N 00 N
9 20250414 090932 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1420 0 3 0.00 823600 580 6.80 1420 1420 1420 1846 994 1420 1420.00 0.80 0 0 1466 1442 1407 1383 1348 1455 1396 94 426 500 960 1 1 18700561 266 -2.83 0.72 12 0.00 -502.00 1970.00 2550 20240422 -44.31 1240 20241209 14.52 1562 -9.09 20250108 1311 8.31 20250407 2550 -44.31 20240422 1240 14.52 20241209 0.00 Y 221840 500 93 억 149896 N N 0 N 00 N
10 20250411 160921 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1420 30 2 2.16 12015339 8526 466.41 1389 1431 1372 1807 973 1390 1409.26 0.80 0 49 1428 1408 1389 1369 1350 1399 1360 94 417 500 940 1 1 18700561 266 -2.83 0.72 12 0.05 -502.00 1970.00 2550 20240422 -44.31 1240 20241209 14.52 1562 -9.09 20250108 1311 8.31 20250407 2550 -44.31 20240422 1240 14.52 20241209 0.00 Y 221840 500 93 억 149847 N N 0 N 00 N
11 20250411 150930 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1431 41 2 2.95 4872739 3496 191.25 1389 1431 1372 1807 973 1390 1393.80 0.80 0 49 1428 1408 1389 1369 1350 1399 1360 94 417 500 940 1 1 18700561 268 -2.85 0.73 12 0.02 -502.00 1970.00 2550 20240422 -43.88 1240 20241209 15.40 1562 -8.39 20250108 1311 9.15 20250407 2550 -43.88 20240422 1240 15.40 20241209 0.00 Y 221840 500 93 억 149847 N N 0 N 00 N
12 20250411 140928 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1417 27 2 1.94 2613211 1883 103.01 1389 1417 1372 1807 973 1390 1387.79 0.80 0 48 1428 1408 1389 1369 1350 1399 1360 94 417 500 940 1 1 18700561 265 -2.82 0.72 12 0.01 -502.00 1970.00 2550 20240422 -44.43 1240 20241209 14.27 1562 -9.28 20250108 1311 8.09 20250407 2550 -44.43 20240422 1240 14.27 20241209 0.00 Y 221840 500 93 억 149847 N N 0 N 00 N