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

Update 2025-05-02 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-05-02 18:02:00 +09:00
parent ce7387abf1
commit 15a1e7fde7
2981 changed files with 32109 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
080470/price/prices-20250501.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250502,160610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3450,55,2,1.62,46468255,13493,101.04,3395,3490,3390,4410,2380,3395,3443.88,3.11,0,1756,3485,3440,3405,3360,3325,3422,3342,37,1015,500,2300,5,1,7300000,252,4.61,0.48,12,0.18,748.00,7254.00,4990,20240426,-30.86,3200,20241209,7.81,3800,-9.21,20250224,3250,6.15,20250409,4790,-27.97,20241106,3200,7.81,20241209,0.10,Y,080470,500,36 억,,227290,N,N,0,N,00,N
20250502,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,65,2,1.91,44969050,13059,97.79,3395,3490,3390,4410,2380,3395,3443.53,3.11,0,2124,3485,3440,3405,3360,3325,3422,3342,37,1015,500,2300,5,1,7300000,253,4.63,0.48,12,0.18,748.00,7254.00,4990,20240426,-30.66,3200,20241209,8.12,3800,-8.95,20250224,3250,6.46,20250409,4790,-27.77,20241106,3200,8.12,20241209,0.10,Y,080470,500,36 억,,227290,N,N,0,N,00,N
20250502,140615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,65,2,1.91,41005905,11915,89.22,3395,3490,3390,4410,2380,3395,3441.54,3.11,0,2035,3485,3440,3405,3360,3325,3422,3342,37,1015,500,2300,5,1,7300000,253,4.63,0.48,12,0.16,748.00,7254.00,4990,20240426,-30.66,3200,20241209,8.12,3800,-8.95,20250224,3250,6.46,20250409,4790,-27.77,20241106,3200,8.12,20241209,0.10,Y,080470,500,36 억,,227290,N,N,0,N,00,N
20250502,130616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,80,2,2.36,39579470,11504,86.15,3395,3490,3390,4410,2380,3395,3440.50,3.11,0,2016,3485,3440,3405,3360,3325,3422,3342,37,1015,500,2300,5,1,7300000,254,4.65,0.48,12,0.16,748.00,7254.00,4990,20240426,-30.36,3200,20241209,8.59,3800,-8.55,20250224,3250,6.92,20250409,4790,-27.45,20241106,3200,8.59,20241209,0.10,Y,080470,500,36 억,,227290,N,N,0,N,00,N
20250502,120615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,75,2,2.21,30039390,8749,65.52,3395,3490,3390,4410,2380,3395,3433.47,3.11,0,1999,3485,3440,3405,3360,3325,3422,3342,37,1015,500,2300,5,1,7300000,253,4.64,0.48,12,0.12,748.00,7254.00,4990,20240426,-30.46,3200,20241209,8.44,3800,-8.68,20250224,3250,6.77,20250409,4790,-27.56,20241106,3200,8.44,20241209,0.10,Y,080470,500,36 억,,227290,N,N,0,N,00,N
20250502,110615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,85,2,2.50,28447960,8291,62.09,3395,3490,3390,4410,2380,3395,3431.19,3.11,0,1897,3485,3440,3405,3360,3325,3422,3342,37,1015,500,2300,5,1,7300000,254,4.65,0.48,12,0.11,748.00,7254.00,4990,20240426,-30.26,3200,20241209,8.75,3800,-8.42,20250224,3250,7.08,20250409,4790,-27.35,20241106,3200,8.75,20241209,0.10,Y,080470,500,36 억,,227290,N,N,0,N,00,N
20250502,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,80,2,2.36,22086185,6462,48.39,3395,3490,3390,4410,2380,3395,3417.86,3.11,0,1632,3485,3440,3405,3360,3325,3422,3342,37,1015,500,2300,5,1,7300000,254,4.65,0.48,12,0.09,748.00,7254.00,4990,20240426,-30.36,3200,20241209,8.59,3800,-8.55,20250224,3250,6.92,20250409,4790,-27.45,20241106,3200,8.59,20241209,0.10,Y,080470,500,36 억,,227290,N,N,0,N,00,N
20250502,090616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3395,0,3,0.00,9723275,2864,21.45,3395,3395,3390,4410,2380,3395,3395.00,3.11,0,855,3485,3440,3405,3360,3325,3422,3342,37,1015,500,2300,5,1,7300000,248,4.54,0.47,12,0.04,748.00,7254.00,4990,20240426,-31.96,3200,20241209,6.09,3800,-10.66,20250224,3250,4.46,20250409,4790,-29.12,20241106,3200,6.09,20241209,0.10,Y,080470,500,36 억,,227290,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 20250502 160610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3450 55 2 1.62 46468255 13493 101.04 3395 3490 3390 4410 2380 3395 3443.88 3.11 0 1756 3485 3440 3405 3360 3325 3422 3342 37 1015 500 2300 5 1 7300000 252 4.61 0.48 12 0.18 748.00 7254.00 4990 20240426 -30.86 3200 20241209 7.81 3800 -9.21 20250224 3250 6.15 20250409 4790 -27.97 20241106 3200 7.81 20241209 0.10 Y 080470 500 36 억 227290 N N 0 N 00 N
3 20250502 150617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 65 2 1.91 44969050 13059 97.79 3395 3490 3390 4410 2380 3395 3443.53 3.11 0 2124 3485 3440 3405 3360 3325 3422 3342 37 1015 500 2300 5 1 7300000 253 4.63 0.48 12 0.18 748.00 7254.00 4990 20240426 -30.66 3200 20241209 8.12 3800 -8.95 20250224 3250 6.46 20250409 4790 -27.77 20241106 3200 8.12 20241209 0.10 Y 080470 500 36 억 227290 N N 0 N 00 N
4 20250502 140615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 65 2 1.91 41005905 11915 89.22 3395 3490 3390 4410 2380 3395 3441.54 3.11 0 2035 3485 3440 3405 3360 3325 3422 3342 37 1015 500 2300 5 1 7300000 253 4.63 0.48 12 0.16 748.00 7254.00 4990 20240426 -30.66 3200 20241209 8.12 3800 -8.95 20250224 3250 6.46 20250409 4790 -27.77 20241106 3200 8.12 20241209 0.10 Y 080470 500 36 억 227290 N N 0 N 00 N
5 20250502 130616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3475 80 2 2.36 39579470 11504 86.15 3395 3490 3390 4410 2380 3395 3440.50 3.11 0 2016 3485 3440 3405 3360 3325 3422 3342 37 1015 500 2300 5 1 7300000 254 4.65 0.48 12 0.16 748.00 7254.00 4990 20240426 -30.36 3200 20241209 8.59 3800 -8.55 20250224 3250 6.92 20250409 4790 -27.45 20241106 3200 8.59 20241209 0.10 Y 080470 500 36 억 227290 N N 0 N 00 N
6 20250502 120615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3470 75 2 2.21 30039390 8749 65.52 3395 3490 3390 4410 2380 3395 3433.47 3.11 0 1999 3485 3440 3405 3360 3325 3422 3342 37 1015 500 2300 5 1 7300000 253 4.64 0.48 12 0.12 748.00 7254.00 4990 20240426 -30.46 3200 20241209 8.44 3800 -8.68 20250224 3250 6.77 20250409 4790 -27.56 20241106 3200 8.44 20241209 0.10 Y 080470 500 36 억 227290 N N 0 N 00 N
7 20250502 110615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 85 2 2.50 28447960 8291 62.09 3395 3490 3390 4410 2380 3395 3431.19 3.11 0 1897 3485 3440 3405 3360 3325 3422 3342 37 1015 500 2300 5 1 7300000 254 4.65 0.48 12 0.11 748.00 7254.00 4990 20240426 -30.26 3200 20241209 8.75 3800 -8.42 20250224 3250 7.08 20250409 4790 -27.35 20241106 3200 8.75 20241209 0.10 Y 080470 500 36 억 227290 N N 0 N 00 N
8 20250502 100613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3475 80 2 2.36 22086185 6462 48.39 3395 3490 3390 4410 2380 3395 3417.86 3.11 0 1632 3485 3440 3405 3360 3325 3422 3342 37 1015 500 2300 5 1 7300000 254 4.65 0.48 12 0.09 748.00 7254.00 4990 20240426 -30.36 3200 20241209 8.59 3800 -8.55 20250224 3250 6.92 20250409 4790 -27.45 20241106 3200 8.59 20241209 0.10 Y 080470 500 36 억 227290 N N 0 N 00 N
9 20250502 090616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3395 0 3 0.00 9723275 2864 21.45 3395 3395 3390 4410 2380 3395 3395.00 3.11 0 855 3485 3440 3405 3360 3325 3422 3342 37 1015 500 2300 5 1 7300000 248 4.54 0.47 12 0.04 748.00 7254.00 4990 20240426 -31.96 3200 20241209 6.09 3800 -10.66 20250224 3250 4.46 20250409 4790 -29.12 20241106 3200 6.09 20241209 0.10 Y 080470 500 36 억 227290 N N 0 N 00 N