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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
170030/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
20250404,160812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5790,-100,5,-1.70,3264173845,563363,56.31,5770,5980,5630,7650,4130,5890,5794.10,2.17,0,115843,6463,6176,6003,5716,5543,6090,5630,77,1760,500,3650,10,1,15340000,888,6.89,0.57,12,3.67,840.00,10120.00,8090,20240325,-28.43,4410,20241210,31.29,7900,-26.71,20250326,4845,19.50,20250203,7940,-27.08,20240522,4410,31.29,20241210,4.73,Y,170030,500,76 억,,332832,N,N,15905,N,00,N
20250404,150820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5790,-100,5,-1.70,3035091480,523774,52.35,5770,5980,5630,7650,4130,5890,5794.66,2.17,0,104892,6463,6176,6003,5716,5543,6090,5630,77,1760,500,3650,10,1,15340000,888,6.89,0.57,12,3.41,840.00,10120.00,8090,20240325,-28.43,4410,20241210,31.29,7900,-26.71,20250326,4845,19.50,20250203,7940,-27.08,20240522,4410,31.29,20241210,4.73,Y,170030,500,76 억,,332832,N,N,13918,N,00,N
20250404,140822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5680,-210,5,-3.57,2688360560,463218,46.30,5770,5980,5630,7650,4130,5890,5803.66,2.17,0,87549,6463,6176,6003,5716,5543,6090,5630,77,1760,500,3650,10,1,15340000,871,6.76,0.56,12,3.02,840.00,10120.00,8090,20240325,-29.79,4410,20241210,28.80,7900,-28.10,20250326,4845,17.23,20250203,7940,-28.46,20240522,4410,28.80,20241210,4.73,Y,170030,500,76 억,,332832,N,N,13918,N,00,N
20250404,130820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5690,-200,5,-3.40,2439511860,419425,41.92,5770,5980,5630,7650,4130,5890,5816.32,2.17,0,71440,6463,6176,6003,5716,5543,6090,5630,77,1760,500,3650,10,1,15340000,873,6.77,0.56,12,2.73,840.00,10120.00,8090,20240325,-29.67,4410,20241210,29.02,7900,-27.97,20250326,4845,17.44,20250203,7940,-28.34,20240522,4410,29.02,20241210,4.73,Y,170030,500,76 억,,332832,N,N,13918,N,00,N
20250404,120815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5800,-90,5,-1.53,1850933385,316598,31.64,5770,5980,5710,7650,4130,5890,5846.32,2.17,0,45003,6463,6176,6003,5716,5543,6090,5630,77,1760,500,3650,10,1,15340000,890,6.90,0.57,12,2.06,840.00,10120.00,8090,20240325,-28.31,4410,20241210,31.52,7900,-26.58,20250326,4845,19.71,20250203,7940,-26.95,20240522,4410,31.52,20241210,4.73,Y,170030,500,76 억,,332832,N,N,13918,N,00,N
20250404,110818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5820,-70,5,-1.19,1331587515,228080,22.80,5770,5980,5710,7650,4130,5890,5838.25,2.17,0,31181,6463,6176,6003,5716,5543,6090,5630,77,1760,500,3650,10,1,15340000,893,6.93,0.58,12,1.49,840.00,10120.00,8090,20240325,-28.06,4410,20241210,31.97,7900,-26.33,20250326,4845,20.12,20250203,7940,-26.70,20240522,4410,31.97,20241210,4.73,Y,170030,500,76 억,,332832,N,N,13918,N,00,N
20250404,100818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5950,60,2,1.02,857688075,147530,14.75,5770,5980,5710,7650,4130,5890,5813.65,2.17,0,26523,6463,6176,6003,5716,5543,6090,5630,77,1760,500,3650,10,1,15340000,913,7.08,0.59,12,0.96,840.00,10120.00,8090,20240325,-26.45,4410,20241210,34.92,7900,-24.68,20250326,4845,22.81,20250203,7940,-25.06,20240522,4410,34.92,20241210,4.73,Y,170030,500,76 억,,332832,N,N,13918,N,00,N
20250404,090822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5800,-90,5,-1.53,392502540,68111,6.81,5770,5830,5710,7650,4130,5890,5762.69,2.17,0,17058,6463,6176,6003,5716,5543,6090,5630,77,1760,500,3650,10,1,15340000,890,6.90,0.57,12,0.44,840.00,10120.00,8090,20240325,-28.31,4410,20241210,31.52,7900,-26.58,20250326,4845,19.71,20250203,7940,-26.95,20240522,4410,31.52,20241210,4.73,Y,170030,500,76 억,,332832,N,N,13918,N,00,N
20250403,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5890,-450,5,-7.10,5929512375,979792,12.14,6180,6290,5830,8240,4440,6340,6051.29,2.24,0,-11288,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,904,7.01,0.58,12,6.39,840.00,10120.00,8090,20240325,-27.19,4410,20241210,33.56,7900,-25.44,20250326,4845,21.57,20250203,7940,-25.82,20240522,4410,33.56,20241210,4.74,Y,170030,500,76 억,,343034,N,N,13918,N,00,N
20250403,150812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5910,-430,5,-6.78,5626525875,928462,11.50,6180,6290,5830,8240,4440,6340,6059.37,2.24,0,-26747,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,907,7.04,0.58,12,6.05,840.00,10120.00,8090,20240325,-26.95,4410,20241210,34.01,7900,-25.19,20250326,4845,21.98,20250203,7940,-25.57,20240522,4410,34.01,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,N,00,N
20250403,140811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5970,-370,5,-5.84,4695043115,771108,9.55,6180,6290,5940,8240,4440,6340,6087.96,2.24,0,-47591,7486,6912,6556,5982,5626,6735,5805,77,1900,500,3930,10,1,15340000,916,7.11,0.59,12,5.03,840.00,10120.00,8090,20240325,-26.21,4410,20241210,35.37,7900,-24.43,20250326,4845,23.22,20250203,7940,-24.81,20240522,4410,35.37,20241210,4.74,Y,170030,500,76 억,,343034,N,N,20243,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 20250404 160812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5790 -100 5 -1.70 3264173845 563363 56.31 5770 5980 5630 7650 4130 5890 5794.10 2.17 0 115843 6463 6176 6003 5716 5543 6090 5630 77 1760 500 3650 10 1 15340000 888 6.89 0.57 12 3.67 840.00 10120.00 8090 20240325 -28.43 4410 20241210 31.29 7900 -26.71 20250326 4845 19.50 20250203 7940 -27.08 20240522 4410 31.29 20241210 4.73 Y 170030 500 76 억 332832 N N 15905 N 00 N
3 20250404 150820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5790 -100 5 -1.70 3035091480 523774 52.35 5770 5980 5630 7650 4130 5890 5794.66 2.17 0 104892 6463 6176 6003 5716 5543 6090 5630 77 1760 500 3650 10 1 15340000 888 6.89 0.57 12 3.41 840.00 10120.00 8090 20240325 -28.43 4410 20241210 31.29 7900 -26.71 20250326 4845 19.50 20250203 7940 -27.08 20240522 4410 31.29 20241210 4.73 Y 170030 500 76 억 332832 N N 13918 N 00 N
4 20250404 140822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5680 -210 5 -3.57 2688360560 463218 46.30 5770 5980 5630 7650 4130 5890 5803.66 2.17 0 87549 6463 6176 6003 5716 5543 6090 5630 77 1760 500 3650 10 1 15340000 871 6.76 0.56 12 3.02 840.00 10120.00 8090 20240325 -29.79 4410 20241210 28.80 7900 -28.10 20250326 4845 17.23 20250203 7940 -28.46 20240522 4410 28.80 20241210 4.73 Y 170030 500 76 억 332832 N N 13918 N 00 N
5 20250404 130820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5690 -200 5 -3.40 2439511860 419425 41.92 5770 5980 5630 7650 4130 5890 5816.32 2.17 0 71440 6463 6176 6003 5716 5543 6090 5630 77 1760 500 3650 10 1 15340000 873 6.77 0.56 12 2.73 840.00 10120.00 8090 20240325 -29.67 4410 20241210 29.02 7900 -27.97 20250326 4845 17.44 20250203 7940 -28.34 20240522 4410 29.02 20241210 4.73 Y 170030 500 76 억 332832 N N 13918 N 00 N
6 20250404 120815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5800 -90 5 -1.53 1850933385 316598 31.64 5770 5980 5710 7650 4130 5890 5846.32 2.17 0 45003 6463 6176 6003 5716 5543 6090 5630 77 1760 500 3650 10 1 15340000 890 6.90 0.57 12 2.06 840.00 10120.00 8090 20240325 -28.31 4410 20241210 31.52 7900 -26.58 20250326 4845 19.71 20250203 7940 -26.95 20240522 4410 31.52 20241210 4.73 Y 170030 500 76 억 332832 N N 13918 N 00 N
7 20250404 110818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5820 -70 5 -1.19 1331587515 228080 22.80 5770 5980 5710 7650 4130 5890 5838.25 2.17 0 31181 6463 6176 6003 5716 5543 6090 5630 77 1760 500 3650 10 1 15340000 893 6.93 0.58 12 1.49 840.00 10120.00 8090 20240325 -28.06 4410 20241210 31.97 7900 -26.33 20250326 4845 20.12 20250203 7940 -26.70 20240522 4410 31.97 20241210 4.73 Y 170030 500 76 억 332832 N N 13918 N 00 N
8 20250404 100818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5950 60 2 1.02 857688075 147530 14.75 5770 5980 5710 7650 4130 5890 5813.65 2.17 0 26523 6463 6176 6003 5716 5543 6090 5630 77 1760 500 3650 10 1 15340000 913 7.08 0.59 12 0.96 840.00 10120.00 8090 20240325 -26.45 4410 20241210 34.92 7900 -24.68 20250326 4845 22.81 20250203 7940 -25.06 20240522 4410 34.92 20241210 4.73 Y 170030 500 76 억 332832 N N 13918 N 00 N
9 20250404 090822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5800 -90 5 -1.53 392502540 68111 6.81 5770 5830 5710 7650 4130 5890 5762.69 2.17 0 17058 6463 6176 6003 5716 5543 6090 5630 77 1760 500 3650 10 1 15340000 890 6.90 0.57 12 0.44 840.00 10120.00 8090 20240325 -28.31 4410 20241210 31.52 7900 -26.58 20250326 4845 19.71 20250203 7940 -26.95 20240522 4410 31.52 20241210 4.73 Y 170030 500 76 억 332832 N N 13918 N 00 N
10 20250403 160805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5890 -450 5 -7.10 5929512375 979792 12.14 6180 6290 5830 8240 4440 6340 6051.29 2.24 0 -11288 7486 6912 6556 5982 5626 6735 5805 77 1900 500 3930 10 1 15340000 904 7.01 0.58 12 6.39 840.00 10120.00 8090 20240325 -27.19 4410 20241210 33.56 7900 -25.44 20250326 4845 21.57 20250203 7940 -25.82 20240522 4410 33.56 20241210 4.74 Y 170030 500 76 억 343034 N N 13918 N 00 N
11 20250403 150812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5910 -430 5 -6.78 5626525875 928462 11.50 6180 6290 5830 8240 4440 6340 6059.37 2.24 0 -26747 7486 6912 6556 5982 5626 6735 5805 77 1900 500 3930 10 1 15340000 907 7.04 0.58 12 6.05 840.00 10120.00 8090 20240325 -26.95 4410 20241210 34.01 7900 -25.19 20250326 4845 21.98 20250203 7940 -25.57 20240522 4410 34.01 20241210 4.74 Y 170030 500 76 억 343034 N N 20243 N 00 N
12 20250403 140811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5970 -370 5 -5.84 4695043115 771108 9.55 6180 6290 5940 8240 4440 6340 6087.96 2.24 0 -47591 7486 6912 6556 5982 5626 6735 5805 77 1900 500 3930 10 1 15340000 916 7.11 0.59 12 5.03 840.00 10120.00 8090 20240325 -26.21 4410 20241210 35.37 7900 -24.43 20250326 4845 23.22 20250203 7940 -24.81 20240522 4410 35.37 20241210 4.74 Y 170030 500 76 억 343034 N N 20243 N 00 N