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
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
20250414,160834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5750,170,2,3.05,1241342100,216473,98.99,5610,5820,5580,7250,3910,5580,5734.41,3.38,0,12574,5753,5666,5553,5466,5353,5710,5510,77,1670,500,3450,10,1,15340000,882,6.85,0.57,12,1.41,840.00,10120.00,8000,20240402,-28.12,4410,20241210,30.39,7900,-27.22,20250326,4845,18.68,20250203,7940,-27.58,20240522,4410,30.39,20241210,4.51,Y,170030,500,76 억,,519098,N,N,18969,N,00,N
20250414,150842,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5760,180,2,3.23,1174731180,204913,93.70,5610,5820,5580,7250,3910,5580,5732.85,3.38,0,15460,5753,5666,5553,5466,5353,5710,5510,77,1670,500,3450,10,1,15340000,884,6.86,0.57,12,1.34,840.00,10120.00,8000,20240402,-28.00,4410,20241210,30.61,7900,-27.09,20250326,4845,18.89,20250203,7940,-27.46,20240522,4410,30.61,20241210,4.51,Y,170030,500,76 억,,519098,N,N,19869,N,00,N
20250414,140840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5740,160,2,2.87,1055668680,184219,84.24,5610,5820,5580,7250,3910,5580,5730.53,3.38,0,13963,5753,5666,5553,5466,5353,5710,5510,77,1670,500,3450,10,1,15340000,881,6.83,0.57,12,1.20,840.00,10120.00,8000,20240402,-28.25,4410,20241210,30.16,7900,-27.34,20250326,4845,18.47,20250203,7940,-27.71,20240522,4410,30.16,20241210,4.51,Y,170030,500,76 억,,519098,N,N,19869,N,00,N
20250414,130838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5780,200,2,3.58,887388850,155082,70.92,5610,5810,5580,7250,3910,5580,5722.09,3.38,0,13567,5753,5666,5553,5466,5353,5710,5510,77,1670,500,3450,10,1,15340000,887,6.88,0.57,12,1.01,840.00,10120.00,8000,20240402,-27.75,4410,20241210,31.07,7900,-26.84,20250326,4845,19.30,20250203,7940,-27.20,20240522,4410,31.07,20241210,4.51,Y,170030,500,76 억,,519098,N,N,19869,N,00,N
20250414,120841,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5780,200,2,3.58,671571540,117756,53.85,5610,5790,5580,7250,3910,5580,5703.11,3.38,0,20651,5753,5666,5553,5466,5353,5710,5510,77,1670,500,3450,10,1,15340000,887,6.88,0.57,12,0.77,840.00,10120.00,8000,20240402,-27.75,4410,20241210,31.07,7900,-26.84,20250326,4845,19.30,20250203,7940,-27.20,20240522,4410,31.07,20241210,4.51,Y,170030,500,76 억,,519098,N,N,19869,N,00,N
20250414,110837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5730,150,2,2.69,530050290,93167,42.60,5610,5740,5580,7250,3910,5580,5689.29,3.38,0,15886,5753,5666,5553,5466,5353,5710,5510,77,1670,500,3450,10,1,15340000,879,6.82,0.57,12,0.61,840.00,10120.00,8000,20240402,-28.38,4410,20241210,29.93,7900,-27.47,20250326,4845,18.27,20250203,7940,-27.83,20240522,4410,29.93,20241210,4.51,Y,170030,500,76 억,,519098,N,N,19869,N,00,N
20250414,100839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5680,100,2,1.79,362622050,63917,29.23,5610,5730,5580,7250,3910,5580,5673.37,3.38,0,13405,5753,5666,5553,5466,5353,5710,5510,77,1670,500,3450,10,1,15340000,871,6.76,0.56,12,0.42,840.00,10120.00,8000,20240402,-29.00,4410,20241210,28.80,7900,-28.10,20250326,4845,17.23,20250203,7940,-28.46,20240522,4410,28.80,20241210,4.51,Y,170030,500,76 억,,519098,N,N,19869,N,00,N
20250414,090840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5660,80,2,1.43,69811670,12427,5.68,5610,5670,5580,7250,3910,5580,5617.84,3.38,0,290,5753,5666,5553,5466,5353,5710,5510,77,1670,500,3450,10,1,15340000,868,6.74,0.56,12,0.08,840.00,10120.00,8000,20240402,-29.25,4410,20241210,28.34,7900,-28.35,20250326,4845,16.82,20250203,7940,-28.72,20240522,4410,28.34,20241210,4.51,Y,170030,500,76 억,,519098,N,N,19869,N,00,N
20250411,160830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5580,-50,5,-0.89,1175591995,212097,48.25,5550,5640,5440,7310,3950,5630,5542.53,3.30,0,12277,5996,5812,5676,5492,5356,5745,5425,77,1680,500,3490,10,1,15340000,856,6.64,0.55,12,1.38,840.00,10120.00,8000,20240402,-30.25,4410,20241210,26.53,7900,-29.37,20250326,4845,15.17,20250203,7940,-29.72,20240522,4410,26.53,20241210,4.54,Y,170030,500,76 억,,506125,N,N,19869,N,00,N
20250411,150838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5580,-50,5,-0.89,1075084195,194099,44.15,5550,5640,5440,7310,3950,5630,5538.84,3.30,0,18308,5996,5812,5676,5492,5356,5745,5425,77,1680,500,3490,10,1,15340000,856,6.64,0.55,12,1.27,840.00,10120.00,8000,20240402,-30.25,4410,20241210,26.53,7900,-29.37,20250326,4845,15.17,20250203,7940,-29.72,20240522,4410,26.53,20241210,4.54,Y,170030,500,76 억,,506125,N,N,20917,N,00,N
20250411,140836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5540,-90,5,-1.60,925176850,167177,38.03,5550,5640,5440,7310,3950,5630,5534.12,3.30,0,19830,5996,5812,5676,5492,5356,5745,5425,77,1680,500,3490,10,1,15340000,850,6.60,0.55,12,1.09,840.00,10120.00,8000,20240402,-30.75,4410,20241210,25.62,7900,-29.87,20250326,4845,14.34,20250203,7940,-30.23,20240522,4410,25.62,20241210,4.54,Y,170030,500,76 억,,506125,N,N,20917,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 160834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5750 170 2 3.05 1241342100 216473 98.99 5610 5820 5580 7250 3910 5580 5734.41 3.38 0 12574 5753 5666 5553 5466 5353 5710 5510 77 1670 500 3450 10 1 15340000 882 6.85 0.57 12 1.41 840.00 10120.00 8000 20240402 -28.12 4410 20241210 30.39 7900 -27.22 20250326 4845 18.68 20250203 7940 -27.58 20240522 4410 30.39 20241210 4.51 Y 170030 500 76 억 519098 N N 18969 N 00 N
3 20250414 150842 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5760 180 2 3.23 1174731180 204913 93.70 5610 5820 5580 7250 3910 5580 5732.85 3.38 0 15460 5753 5666 5553 5466 5353 5710 5510 77 1670 500 3450 10 1 15340000 884 6.86 0.57 12 1.34 840.00 10120.00 8000 20240402 -28.00 4410 20241210 30.61 7900 -27.09 20250326 4845 18.89 20250203 7940 -27.46 20240522 4410 30.61 20241210 4.51 Y 170030 500 76 억 519098 N N 19869 N 00 N
4 20250414 140840 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5740 160 2 2.87 1055668680 184219 84.24 5610 5820 5580 7250 3910 5580 5730.53 3.38 0 13963 5753 5666 5553 5466 5353 5710 5510 77 1670 500 3450 10 1 15340000 881 6.83 0.57 12 1.20 840.00 10120.00 8000 20240402 -28.25 4410 20241210 30.16 7900 -27.34 20250326 4845 18.47 20250203 7940 -27.71 20240522 4410 30.16 20241210 4.51 Y 170030 500 76 억 519098 N N 19869 N 00 N
5 20250414 130838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5780 200 2 3.58 887388850 155082 70.92 5610 5810 5580 7250 3910 5580 5722.09 3.38 0 13567 5753 5666 5553 5466 5353 5710 5510 77 1670 500 3450 10 1 15340000 887 6.88 0.57 12 1.01 840.00 10120.00 8000 20240402 -27.75 4410 20241210 31.07 7900 -26.84 20250326 4845 19.30 20250203 7940 -27.20 20240522 4410 31.07 20241210 4.51 Y 170030 500 76 억 519098 N N 19869 N 00 N
6 20250414 120841 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5780 200 2 3.58 671571540 117756 53.85 5610 5790 5580 7250 3910 5580 5703.11 3.38 0 20651 5753 5666 5553 5466 5353 5710 5510 77 1670 500 3450 10 1 15340000 887 6.88 0.57 12 0.77 840.00 10120.00 8000 20240402 -27.75 4410 20241210 31.07 7900 -26.84 20250326 4845 19.30 20250203 7940 -27.20 20240522 4410 31.07 20241210 4.51 Y 170030 500 76 억 519098 N N 19869 N 00 N
7 20250414 110837 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5730 150 2 2.69 530050290 93167 42.60 5610 5740 5580 7250 3910 5580 5689.29 3.38 0 15886 5753 5666 5553 5466 5353 5710 5510 77 1670 500 3450 10 1 15340000 879 6.82 0.57 12 0.61 840.00 10120.00 8000 20240402 -28.38 4410 20241210 29.93 7900 -27.47 20250326 4845 18.27 20250203 7940 -27.83 20240522 4410 29.93 20241210 4.51 Y 170030 500 76 억 519098 N N 19869 N 00 N
8 20250414 100839 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5680 100 2 1.79 362622050 63917 29.23 5610 5730 5580 7250 3910 5580 5673.37 3.38 0 13405 5753 5666 5553 5466 5353 5710 5510 77 1670 500 3450 10 1 15340000 871 6.76 0.56 12 0.42 840.00 10120.00 8000 20240402 -29.00 4410 20241210 28.80 7900 -28.10 20250326 4845 17.23 20250203 7940 -28.46 20240522 4410 28.80 20241210 4.51 Y 170030 500 76 억 519098 N N 19869 N 00 N
9 20250414 090840 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5660 80 2 1.43 69811670 12427 5.68 5610 5670 5580 7250 3910 5580 5617.84 3.38 0 290 5753 5666 5553 5466 5353 5710 5510 77 1670 500 3450 10 1 15340000 868 6.74 0.56 12 0.08 840.00 10120.00 8000 20240402 -29.25 4410 20241210 28.34 7900 -28.35 20250326 4845 16.82 20250203 7940 -28.72 20240522 4410 28.34 20241210 4.51 Y 170030 500 76 억 519098 N N 19869 N 00 N
10 20250411 160830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5580 -50 5 -0.89 1175591995 212097 48.25 5550 5640 5440 7310 3950 5630 5542.53 3.30 0 12277 5996 5812 5676 5492 5356 5745 5425 77 1680 500 3490 10 1 15340000 856 6.64 0.55 12 1.38 840.00 10120.00 8000 20240402 -30.25 4410 20241210 26.53 7900 -29.37 20250326 4845 15.17 20250203 7940 -29.72 20240522 4410 26.53 20241210 4.54 Y 170030 500 76 억 506125 N N 19869 N 00 N
11 20250411 150838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5580 -50 5 -0.89 1075084195 194099 44.15 5550 5640 5440 7310 3950 5630 5538.84 3.30 0 18308 5996 5812 5676 5492 5356 5745 5425 77 1680 500 3490 10 1 15340000 856 6.64 0.55 12 1.27 840.00 10120.00 8000 20240402 -30.25 4410 20241210 26.53 7900 -29.37 20250326 4845 15.17 20250203 7940 -29.72 20240522 4410 26.53 20241210 4.54 Y 170030 500 76 억 506125 N N 20917 N 00 N
12 20250411 140836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5540 -90 5 -1.60 925176850 167177 38.03 5550 5640 5440 7310 3950 5630 5534.12 3.30 0 19830 5996 5812 5676 5492 5356 5745 5425 77 1680 500 3490 10 1 15340000 850 6.60 0.55 12 1.09 840.00 10120.00 8000 20240402 -30.75 4410 20241210 25.62 7900 -29.87 20250326 4845 14.34 20250203 7940 -30.23 20240522 4410 25.62 20241210 4.54 Y 170030 500 76 억 506125 N N 20917 N 00 N