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
416180/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
20250417,161213,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29550,300,2,1.03,1016266100,34109,41.78,29000,30400,29000,38000,20500,29250,29794.66,1.42,0,1721,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2671,37.60,2.51,12,0.38,786.00,11774.00,50100,20240710,-41.02,22350,20241209,32.21,42600,-30.63,20250219,24750,19.39,20250409,50100,-41.02,20240710,22350,32.21,20241209,2.24,Y,416180,500,45 억,,128069,N,N,2307,N,00,N
20250417,151226,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,350,2,1.20,1003971000,33693,41.27,29000,30400,29000,38000,20500,29250,29797.61,1.42,0,1848,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2676,37.66,2.51,12,0.37,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N
20250417,141228,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29700,450,2,1.54,937669925,31452,38.53,29000,30400,29000,38000,20500,29250,29812.73,1.42,0,3290,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2685,37.79,2.52,12,0.35,786.00,11774.00,50100,20240710,-40.72,22350,20241209,32.89,42600,-30.28,20250219,24750,20.00,20250409,50100,-40.72,20240710,22350,32.89,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N
20250417,131225,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29550,300,2,1.03,881579100,29556,36.20,29000,30400,29000,38000,20500,29250,29827.42,1.42,0,4121,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2671,37.60,2.51,12,0.33,786.00,11774.00,50100,20240710,-41.02,22350,20241209,32.21,42600,-30.63,20250219,24750,19.39,20250409,50100,-41.02,20240710,22350,32.21,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N
20250417,121225,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,350,2,1.20,786050950,26320,32.24,29000,30400,29000,38000,20500,29250,29865.16,1.42,0,3318,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2676,37.66,2.51,12,0.29,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N
20250417,111222,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30100,850,2,2.91,563465750,18805,23.03,29000,30400,29000,38000,20500,29250,29963.61,1.42,0,3406,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2721,38.30,2.56,12,0.21,786.00,11774.00,50100,20240710,-39.92,22350,20241209,34.68,42600,-29.34,20250219,24750,21.62,20250409,50100,-39.92,20240710,22350,34.68,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N
20250417,101225,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,30000,750,2,2.56,458831750,15318,18.76,29000,30400,29000,38000,20500,29250,29953.76,1.42,0,3319,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2712,38.17,2.55,12,0.17,786.00,11774.00,50100,20240710,-40.12,22350,20241209,34.23,42600,-29.58,20250219,24750,21.21,20250409,50100,-40.12,20240710,22350,34.23,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N
20250417,091229,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29900,650,2,2.22,109169350,3673,4.50,29000,29950,29000,38000,20500,29250,29722.12,1.42,0,962,31483,30366,29783,28666,28083,30075,28375,45,8750,500,21060,50,1,9039778,2703,38.04,2.54,12,0.04,786.00,11774.00,50100,20240710,-40.32,22350,20241209,33.78,42600,-29.81,20250219,24750,20.81,20250409,50100,-40.32,20240710,22350,33.78,20241209,2.24,Y,416180,500,45 억,,128069,N,N,14538,N,00,N
20250416,161210,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29250,650,2,2.27,2453360950,81640,395.91,30600,30900,29200,37150,20050,28600,30051.06,1.73,0,-27989,29366,28982,28266,27882,27166,29175,28075,45,8550,500,20590,50,1,9039778,2644,37.21,2.48,12,0.90,786.00,11774.00,50100,20240710,-41.62,22350,20241209,30.87,42600,-31.34,20250219,24750,18.18,20250409,50100,-41.62,20240710,22350,30.87,20241209,2.21,Y,416180,500,45 억,,156693,N,N,14538,N,00,N
20250416,151224,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29350,750,2,2.62,2372406200,78879,382.52,30600,30900,29350,37150,20050,28600,30076.62,1.73,0,-28415,29366,28982,28266,27882,27166,29175,28075,45,8550,500,20590,50,1,9039778,2653,37.34,2.49,12,0.87,786.00,11774.00,50100,20240710,-41.42,22350,20241209,31.32,42600,-31.10,20250219,24750,18.59,20250409,50100,-41.42,20240710,22350,31.32,20241209,2.21,Y,416180,500,45 억,,156693,N,N,1352,N,00,N
20250416,141222,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,29600,1000,2,3.50,2218471150,73655,357.18,30600,30900,29500,37150,20050,28600,30119.87,1.73,0,-28612,29366,28982,28266,27882,27166,29175,28075,45,8550,500,20590,50,1,9039778,2676,37.66,2.51,12,0.81,786.00,11774.00,50100,20240710,-40.92,22350,20241209,32.44,42600,-30.52,20250219,24750,19.60,20250409,50100,-40.92,20240710,22350,32.44,20241209,2.21,Y,416180,500,45 억,,156693,N,N,1352,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 161213 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29550 300 2 1.03 1016266100 34109 41.78 29000 30400 29000 38000 20500 29250 29794.66 1.42 0 1721 31483 30366 29783 28666 28083 30075 28375 45 8750 500 21060 50 1 9039778 2671 37.60 2.51 12 0.38 786.00 11774.00 50100 20240710 -41.02 22350 20241209 32.21 42600 -30.63 20250219 24750 19.39 20250409 50100 -41.02 20240710 22350 32.21 20241209 2.24 Y 416180 500 45 억 128069 N N 2307 N 00 N
3 20250417 151226 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29600 350 2 1.20 1003971000 33693 41.27 29000 30400 29000 38000 20500 29250 29797.61 1.42 0 1848 31483 30366 29783 28666 28083 30075 28375 45 8750 500 21060 50 1 9039778 2676 37.66 2.51 12 0.37 786.00 11774.00 50100 20240710 -40.92 22350 20241209 32.44 42600 -30.52 20250219 24750 19.60 20250409 50100 -40.92 20240710 22350 32.44 20241209 2.24 Y 416180 500 45 억 128069 N N 14538 N 00 N
4 20250417 141228 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29700 450 2 1.54 937669925 31452 38.53 29000 30400 29000 38000 20500 29250 29812.73 1.42 0 3290 31483 30366 29783 28666 28083 30075 28375 45 8750 500 21060 50 1 9039778 2685 37.79 2.52 12 0.35 786.00 11774.00 50100 20240710 -40.72 22350 20241209 32.89 42600 -30.28 20250219 24750 20.00 20250409 50100 -40.72 20240710 22350 32.89 20241209 2.24 Y 416180 500 45 억 128069 N N 14538 N 00 N
5 20250417 131225 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29550 300 2 1.03 881579100 29556 36.20 29000 30400 29000 38000 20500 29250 29827.42 1.42 0 4121 31483 30366 29783 28666 28083 30075 28375 45 8750 500 21060 50 1 9039778 2671 37.60 2.51 12 0.33 786.00 11774.00 50100 20240710 -41.02 22350 20241209 32.21 42600 -30.63 20250219 24750 19.39 20250409 50100 -41.02 20240710 22350 32.21 20241209 2.24 Y 416180 500 45 억 128069 N N 14538 N 00 N
6 20250417 121225 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29600 350 2 1.20 786050950 26320 32.24 29000 30400 29000 38000 20500 29250 29865.16 1.42 0 3318 31483 30366 29783 28666 28083 30075 28375 45 8750 500 21060 50 1 9039778 2676 37.66 2.51 12 0.29 786.00 11774.00 50100 20240710 -40.92 22350 20241209 32.44 42600 -30.52 20250219 24750 19.60 20250409 50100 -40.92 20240710 22350 32.44 20241209 2.24 Y 416180 500 45 억 128069 N N 14538 N 00 N
7 20250417 111222 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 30100 850 2 2.91 563465750 18805 23.03 29000 30400 29000 38000 20500 29250 29963.61 1.42 0 3406 31483 30366 29783 28666 28083 30075 28375 45 8750 500 21060 50 1 9039778 2721 38.30 2.56 12 0.21 786.00 11774.00 50100 20240710 -39.92 22350 20241209 34.68 42600 -29.34 20250219 24750 21.62 20250409 50100 -39.92 20240710 22350 34.68 20241209 2.24 Y 416180 500 45 억 128069 N N 14538 N 00 N
8 20250417 101225 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 30000 750 2 2.56 458831750 15318 18.76 29000 30400 29000 38000 20500 29250 29953.76 1.42 0 3319 31483 30366 29783 28666 28083 30075 28375 45 8750 500 21060 50 1 9039778 2712 38.17 2.55 12 0.17 786.00 11774.00 50100 20240710 -40.12 22350 20241209 34.23 42600 -29.58 20250219 24750 21.21 20250409 50100 -40.12 20240710 22350 34.23 20241209 2.24 Y 416180 500 45 억 128069 N N 14538 N 00 N
9 20250417 091229 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29900 650 2 2.22 109169350 3673 4.50 29000 29950 29000 38000 20500 29250 29722.12 1.42 0 962 31483 30366 29783 28666 28083 30075 28375 45 8750 500 21060 50 1 9039778 2703 38.04 2.54 12 0.04 786.00 11774.00 50100 20240710 -40.32 22350 20241209 33.78 42600 -29.81 20250219 24750 20.81 20250409 50100 -40.32 20240710 22350 33.78 20241209 2.24 Y 416180 500 45 억 128069 N N 14538 N 00 N
10 20250416 161210 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29250 650 2 2.27 2453360950 81640 395.91 30600 30900 29200 37150 20050 28600 30051.06 1.73 0 -27989 29366 28982 28266 27882 27166 29175 28075 45 8550 500 20590 50 1 9039778 2644 37.21 2.48 12 0.90 786.00 11774.00 50100 20240710 -41.62 22350 20241209 30.87 42600 -31.34 20250219 24750 18.18 20250409 50100 -41.62 20240710 22350 30.87 20241209 2.21 Y 416180 500 45 억 156693 N N 14538 N 00 N
11 20250416 151224 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29350 750 2 2.62 2372406200 78879 382.52 30600 30900 29350 37150 20050 28600 30076.62 1.73 0 -28415 29366 28982 28266 27882 27166 29175 28075 45 8550 500 20590 50 1 9039778 2653 37.34 2.49 12 0.87 786.00 11774.00 50100 20240710 -41.42 22350 20241209 31.32 42600 -31.10 20250219 24750 18.59 20250409 50100 -41.42 20240710 22350 31.32 20241209 2.21 Y 416180 500 45 억 156693 N N 1352 N 00 N
12 20250416 141222 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 29600 1000 2 3.50 2218471150 73655 357.18 30600 30900 29500 37150 20050 28600 30119.87 1.73 0 -28612 29366 28982 28266 27882 27166 29175 28075 45 8550 500 20590 50 1 9039778 2676 37.66 2.51 12 0.81 786.00 11774.00 50100 20240710 -40.92 22350 20241209 32.44 42600 -30.52 20250219 24750 19.60 20250409 50100 -40.92 20240710 22350 32.44 20241209 2.21 Y 416180 500 45 억 156693 N N 1352 N 00 N