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

Update 2025-04-17 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-17 18:02:07 +09:00
parent 3c5b983f5d
commit 40b490fde3
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
130740/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
20250417,160811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1934,63,2,3.37,131538992,68363,203.89,1851,1970,1851,2430,1310,1871,1924.13,1.14,0,12403,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,218,14.43,0.33,12,0.61,134.00,5852.00,2755,20240405,-29.80,1601,20241203,20.80,2245,-13.85,20250102,1606,20.42,20250325,2560,-24.45,20240417,1601,20.80,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,150818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1903,32,2,1.71,126176094,65555,195.51,1851,1970,1851,2430,1310,1871,1924.74,1.14,0,11944,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,215,14.20,0.33,12,0.58,134.00,5852.00,2755,20240405,-30.93,1601,20241203,18.86,2245,-15.23,20250102,1606,18.49,20250325,2560,-25.66,20240417,1601,18.86,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1903,32,2,1.71,125559907,65230,194.54,1851,1970,1851,2430,1310,1871,1924.88,1.14,0,11631,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,215,14.20,0.33,12,0.58,134.00,5852.00,2755,20240405,-30.93,1601,20241203,18.86,2245,-15.23,20250102,1606,18.49,20250325,2560,-25.66,20240417,1601,18.86,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,130819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1955,84,2,4.49,91833608,47529,141.75,1851,1970,1851,2430,1310,1871,1932.16,1.14,0,4123,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,220,14.59,0.33,12,0.42,134.00,5852.00,2755,20240405,-29.04,1601,20241203,22.11,2245,-12.92,20250102,1606,21.73,20250325,2560,-23.63,20240417,1601,22.11,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,120818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1958,87,2,4.65,90864717,47031,140.27,1851,1970,1851,2430,1310,1871,1932.02,1.14,0,3768,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,221,14.61,0.33,12,0.42,134.00,5852.00,2755,20240405,-28.93,1601,20241203,22.30,2245,-12.78,20250102,1606,21.92,20250325,2560,-23.52,20240417,1601,22.30,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,110817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1959,88,2,4.70,83240946,43132,128.64,1851,1970,1851,2430,1310,1871,1929.91,1.14,0,3643,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,221,14.62,0.33,12,0.38,134.00,5852.00,2755,20240405,-28.89,1601,20241203,22.36,2245,-12.74,20250102,1606,21.98,20250325,2560,-23.48,20240417,1601,22.36,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,100817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1932,61,2,3.26,42519851,22209,66.24,1851,1970,1851,2430,1310,1871,1914.53,1.14,0,1906,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,218,14.42,0.33,12,0.20,134.00,5852.00,2755,20240405,-29.87,1601,20241203,20.67,2245,-13.94,20250102,1606,20.30,20250325,2560,-24.53,20240417,1601,20.67,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250417,090821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1962,91,2,4.86,6914628,3691,11.01,1851,1970,1851,2430,1310,1871,1873.38,1.14,0,1252,2029,1949,1910,1830,1791,1930,1811,56,559,500,1300,1,1,11276679,221,14.64,0.34,12,0.03,134.00,5852.00,2755,20240405,-28.78,1601,20241203,22.55,2245,-12.61,20250102,1606,22.17,20250325,2560,-23.36,20240417,1601,22.55,20241203,0.07,Y,130740,500,56 억,,129109,N,N,0,N,00,N
20250416,160808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1871,-79,5,-4.05,63904713,33530,128.20,1950,1990,1871,2535,1365,1950,1906.07,1.17,0,-2437,2048,1999,1971,1922,1894,1985,1908,56,585,500,1360,1,1,11276679,211,13.96,0.32,12,0.30,134.00,5852.00,2850,20240404,-34.35,1601,20241203,16.86,2245,-16.66,20250102,1606,16.50,20250325,2560,-26.91,20240417,1601,16.86,20241203,0.07,Y,130740,500,56 억,,131692,N,N,0,N,00,N
20250416,150817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1896,-54,5,-2.77,50607877,26457,101.15,1950,1990,1890,2535,1365,1950,1912.84,1.17,0,-1500,2048,1999,1971,1922,1894,1985,1908,56,585,500,1360,1,1,11276679,214,14.15,0.32,12,0.23,134.00,5852.00,2850,20240404,-33.47,1601,20241203,18.43,2245,-15.55,20250102,1606,18.06,20250325,2560,-25.94,20240417,1601,18.43,20241203,0.07,Y,130740,500,56 억,,131692,N,N,0,N,00,N
20250416,140817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1916,-34,5,-1.74,35663192,18576,71.02,1950,1990,1900,2535,1365,1950,1919.85,1.17,0,-3052,2048,1999,1971,1922,1894,1985,1908,56,585,500,1360,1,1,11276679,216,14.30,0.33,12,0.16,134.00,5852.00,2850,20240404,-32.77,1601,20241203,19.68,2245,-14.65,20250102,1606,19.30,20250325,2560,-25.16,20240417,1601,19.68,20241203,0.07,Y,130740,500,56 억,,131692,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 20250417 160811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1934 63 2 3.37 131538992 68363 203.89 1851 1970 1851 2430 1310 1871 1924.13 1.14 0 12403 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 218 14.43 0.33 12 0.61 134.00 5852.00 2755 20240405 -29.80 1601 20241203 20.80 2245 -13.85 20250102 1606 20.42 20250325 2560 -24.45 20240417 1601 20.80 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
3 20250417 150818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1903 32 2 1.71 126176094 65555 195.51 1851 1970 1851 2430 1310 1871 1924.74 1.14 0 11944 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 215 14.20 0.33 12 0.58 134.00 5852.00 2755 20240405 -30.93 1601 20241203 18.86 2245 -15.23 20250102 1606 18.49 20250325 2560 -25.66 20240417 1601 18.86 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
4 20250417 140821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1903 32 2 1.71 125559907 65230 194.54 1851 1970 1851 2430 1310 1871 1924.88 1.14 0 11631 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 215 14.20 0.33 12 0.58 134.00 5852.00 2755 20240405 -30.93 1601 20241203 18.86 2245 -15.23 20250102 1606 18.49 20250325 2560 -25.66 20240417 1601 18.86 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
5 20250417 130819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1955 84 2 4.49 91833608 47529 141.75 1851 1970 1851 2430 1310 1871 1932.16 1.14 0 4123 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 220 14.59 0.33 12 0.42 134.00 5852.00 2755 20240405 -29.04 1601 20241203 22.11 2245 -12.92 20250102 1606 21.73 20250325 2560 -23.63 20240417 1601 22.11 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
6 20250417 120818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1958 87 2 4.65 90864717 47031 140.27 1851 1970 1851 2430 1310 1871 1932.02 1.14 0 3768 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 221 14.61 0.33 12 0.42 134.00 5852.00 2755 20240405 -28.93 1601 20241203 22.30 2245 -12.78 20250102 1606 21.92 20250325 2560 -23.52 20240417 1601 22.30 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
7 20250417 110817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1959 88 2 4.70 83240946 43132 128.64 1851 1970 1851 2430 1310 1871 1929.91 1.14 0 3643 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 221 14.62 0.33 12 0.38 134.00 5852.00 2755 20240405 -28.89 1601 20241203 22.36 2245 -12.74 20250102 1606 21.98 20250325 2560 -23.48 20240417 1601 22.36 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
8 20250417 100817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1932 61 2 3.26 42519851 22209 66.24 1851 1970 1851 2430 1310 1871 1914.53 1.14 0 1906 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 218 14.42 0.33 12 0.20 134.00 5852.00 2755 20240405 -29.87 1601 20241203 20.67 2245 -13.94 20250102 1606 20.30 20250325 2560 -24.53 20240417 1601 20.67 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
9 20250417 090821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1962 91 2 4.86 6914628 3691 11.01 1851 1970 1851 2430 1310 1871 1873.38 1.14 0 1252 2029 1949 1910 1830 1791 1930 1811 56 559 500 1300 1 1 11276679 221 14.64 0.34 12 0.03 134.00 5852.00 2755 20240405 -28.78 1601 20241203 22.55 2245 -12.61 20250102 1606 22.17 20250325 2560 -23.36 20240417 1601 22.55 20241203 0.07 Y 130740 500 56 억 129109 N N 0 N 00 N
10 20250416 160808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1871 -79 5 -4.05 63904713 33530 128.20 1950 1990 1871 2535 1365 1950 1906.07 1.17 0 -2437 2048 1999 1971 1922 1894 1985 1908 56 585 500 1360 1 1 11276679 211 13.96 0.32 12 0.30 134.00 5852.00 2850 20240404 -34.35 1601 20241203 16.86 2245 -16.66 20250102 1606 16.50 20250325 2560 -26.91 20240417 1601 16.86 20241203 0.07 Y 130740 500 56 억 131692 N N 0 N 00 N
11 20250416 150817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1896 -54 5 -2.77 50607877 26457 101.15 1950 1990 1890 2535 1365 1950 1912.84 1.17 0 -1500 2048 1999 1971 1922 1894 1985 1908 56 585 500 1360 1 1 11276679 214 14.15 0.32 12 0.23 134.00 5852.00 2850 20240404 -33.47 1601 20241203 18.43 2245 -15.55 20250102 1606 18.06 20250325 2560 -25.94 20240417 1601 18.43 20241203 0.07 Y 130740 500 56 억 131692 N N 0 N 00 N
12 20250416 140817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1916 -34 5 -1.74 35663192 18576 71.02 1950 1990 1900 2535 1365 1950 1919.85 1.17 0 -3052 2048 1999 1971 1922 1894 1985 1908 56 585 500 1360 1 1 11276679 216 14.30 0.33 12 0.16 134.00 5852.00 2850 20240404 -32.77 1601 20241203 19.68 2245 -14.65 20250102 1606 19.30 20250325 2560 -25.16 20240417 1601 19.68 20241203 0.07 Y 130740 500 56 억 131692 N N 0 N 00 N