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

Update 2025-04-15 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-15 18:02:07 +09:00
parent bd6e79dc9d
commit 1bba50bfe9
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080470/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
20250415,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,0,3,0.00,39849245,11278,195.12,3535,3570,3480,4595,2475,3535,3533.36,3.25,0,61,3635,3585,3500,3450,3365,3610,3475,37,1060,500,2400,5,1,7300000,258,4.73,0.49,12,0.15,748.00,7254.00,4990,20240426,-29.16,3200,20241209,10.47,3800,-6.97,20250224,3250,8.77,20250409,4990,-29.16,20240426,3200,10.47,20241209,0.11,Y,080470,500,36 억,,237094,N,N,0,N,00,N
20250415,150637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,25,2,0.71,39201775,11095,191.96,3535,3570,3480,4595,2475,3535,3533.28,3.25,0,177,3635,3585,3500,3450,3365,3610,3475,37,1060,500,2400,5,1,7300000,260,4.76,0.49,12,0.15,748.00,7254.00,4990,20240426,-28.66,3200,20241209,11.25,3800,-6.32,20250224,3250,9.54,20250409,4990,-28.66,20240426,3200,11.25,20241209,0.11,Y,080470,500,36 억,,237094,N,N,0,N,00,N
20250415,140636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,10,2,0.28,34709670,9831,170.09,3535,3570,3480,4595,2475,3535,3530.63,3.25,0,727,3635,3585,3500,3450,3365,3610,3475,37,1060,500,2400,5,1,7300000,259,4.74,0.49,12,0.13,748.00,7254.00,4990,20240426,-28.96,3200,20241209,10.78,3800,-6.71,20250224,3250,9.08,20250409,4990,-28.96,20240426,3200,10.78,20241209,0.11,Y,080470,500,36 억,,237094,N,N,0,N,00,N
20250415,130636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,10,2,0.28,25365290,7187,124.34,3535,3555,3480,4595,2475,3535,3529.33,3.25,0,160,3635,3585,3500,3450,3365,3610,3475,37,1060,500,2400,5,1,7300000,259,4.74,0.49,12,0.10,748.00,7254.00,4990,20240426,-28.96,3200,20241209,10.78,3800,-6.71,20250224,3250,9.08,20250409,4990,-28.96,20240426,3200,10.78,20241209,0.11,Y,080470,500,36 억,,237094,N,N,0,N,00,N
20250415,120635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,10,2,0.28,25166825,7131,123.37,3535,3555,3480,4595,2475,3535,3529.21,3.25,0,166,3635,3585,3500,3450,3365,3610,3475,37,1060,500,2400,5,1,7300000,259,4.74,0.49,12,0.10,748.00,7254.00,4990,20240426,-28.96,3200,20241209,10.78,3800,-6.71,20250224,3250,9.08,20250409,4990,-28.96,20240426,3200,10.78,20241209,0.11,Y,080470,500,36 억,,237094,N,N,0,N,00,N
20250415,110637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,-5,5,-0.14,16656610,4701,81.33,3535,3555,3520,4595,2475,3535,3543.21,3.25,0,75,3635,3585,3500,3450,3365,3610,3475,37,1060,500,2400,5,1,7300000,258,4.72,0.49,12,0.06,748.00,7254.00,4990,20240426,-29.26,3200,20241209,10.31,3800,-7.11,20250224,3250,8.62,20250409,4990,-29.26,20240426,3200,10.31,20241209,0.11,Y,080470,500,36 억,,237094,N,N,0,N,00,N
20250415,100636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,20,2,0.57,5576200,1571,27.18,3535,3555,3535,4595,2475,3535,3549.46,3.25,0,-7,3635,3585,3500,3450,3365,3610,3475,37,1060,500,2400,5,1,7300000,260,4.75,0.49,12,0.02,748.00,7254.00,4990,20240426,-28.76,3200,20241209,11.09,3800,-6.45,20250224,3250,9.38,20250409,4990,-28.76,20240426,3200,11.09,20241209,0.11,Y,080470,500,36 억,,237094,N,N,0,N,00,N
20250415,090639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,15,2,0.42,2213890,624,10.80,3535,3550,3535,4595,2475,3535,3547.90,3.25,0,0,3635,3585,3500,3450,3365,3610,3475,37,1060,500,2400,5,1,7300000,259,4.75,0.49,12,0.01,748.00,7254.00,4990,20240426,-28.86,3200,20241209,10.94,3800,-6.58,20250224,3250,9.23,20250409,4990,-28.86,20240426,3200,10.94,20241209,0.11,Y,080470,500,36 억,,237094,N,N,0,N,00,N
20250414,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,95,2,2.76,20295180,5780,103.81,3440,3550,3415,4470,2410,3440,3511.28,3.25,0,154,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.73,0.49,12,0.08,748.00,7254.00,4990,20240426,-29.16,3200,20241209,10.47,3800,-6.97,20250224,3250,8.77,20250409,4990,-29.16,20240426,3200,10.47,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,150634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,90,2,2.62,20132570,5734,102.98,3440,3550,3415,4470,2410,3440,3511.09,3.25,0,154,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.72,0.49,12,0.08,748.00,7254.00,4990,20240426,-29.26,3200,20241209,10.31,3800,-7.11,20250224,3250,8.62,20250409,4990,-29.26,20240426,3200,10.31,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,140632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,95,2,2.76,19793175,5638,101.26,3440,3550,3415,4470,2410,3440,3510.67,3.25,0,139,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.73,0.49,12,0.08,748.00,7254.00,4990,20240426,-29.16,3200,20241209,10.47,3800,-6.97,20250224,3250,8.77,20250409,4990,-29.16,20240426,3200,10.47,20241209,0.11,Y,080470,500,36 억,,236940,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 20250415 160630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 0 3 0.00 39849245 11278 195.12 3535 3570 3480 4595 2475 3535 3533.36 3.25 0 61 3635 3585 3500 3450 3365 3610 3475 37 1060 500 2400 5 1 7300000 258 4.73 0.49 12 0.15 748.00 7254.00 4990 20240426 -29.16 3200 20241209 10.47 3800 -6.97 20250224 3250 8.77 20250409 4990 -29.16 20240426 3200 10.47 20241209 0.11 Y 080470 500 36 억 237094 N N 0 N 00 N
3 20250415 150637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3560 25 2 0.71 39201775 11095 191.96 3535 3570 3480 4595 2475 3535 3533.28 3.25 0 177 3635 3585 3500 3450 3365 3610 3475 37 1060 500 2400 5 1 7300000 260 4.76 0.49 12 0.15 748.00 7254.00 4990 20240426 -28.66 3200 20241209 11.25 3800 -6.32 20250224 3250 9.54 20250409 4990 -28.66 20240426 3200 11.25 20241209 0.11 Y 080470 500 36 억 237094 N N 0 N 00 N
4 20250415 140636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3545 10 2 0.28 34709670 9831 170.09 3535 3570 3480 4595 2475 3535 3530.63 3.25 0 727 3635 3585 3500 3450 3365 3610 3475 37 1060 500 2400 5 1 7300000 259 4.74 0.49 12 0.13 748.00 7254.00 4990 20240426 -28.96 3200 20241209 10.78 3800 -6.71 20250224 3250 9.08 20250409 4990 -28.96 20240426 3200 10.78 20241209 0.11 Y 080470 500 36 억 237094 N N 0 N 00 N
5 20250415 130636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3545 10 2 0.28 25365290 7187 124.34 3535 3555 3480 4595 2475 3535 3529.33 3.25 0 160 3635 3585 3500 3450 3365 3610 3475 37 1060 500 2400 5 1 7300000 259 4.74 0.49 12 0.10 748.00 7254.00 4990 20240426 -28.96 3200 20241209 10.78 3800 -6.71 20250224 3250 9.08 20250409 4990 -28.96 20240426 3200 10.78 20241209 0.11 Y 080470 500 36 억 237094 N N 0 N 00 N
6 20250415 120635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3545 10 2 0.28 25166825 7131 123.37 3535 3555 3480 4595 2475 3535 3529.21 3.25 0 166 3635 3585 3500 3450 3365 3610 3475 37 1060 500 2400 5 1 7300000 259 4.74 0.49 12 0.10 748.00 7254.00 4990 20240426 -28.96 3200 20241209 10.78 3800 -6.71 20250224 3250 9.08 20250409 4990 -28.96 20240426 3200 10.78 20241209 0.11 Y 080470 500 36 억 237094 N N 0 N 00 N
7 20250415 110637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3530 -5 5 -0.14 16656610 4701 81.33 3535 3555 3520 4595 2475 3535 3543.21 3.25 0 75 3635 3585 3500 3450 3365 3610 3475 37 1060 500 2400 5 1 7300000 258 4.72 0.49 12 0.06 748.00 7254.00 4990 20240426 -29.26 3200 20241209 10.31 3800 -7.11 20250224 3250 8.62 20250409 4990 -29.26 20240426 3200 10.31 20241209 0.11 Y 080470 500 36 억 237094 N N 0 N 00 N
8 20250415 100636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3555 20 2 0.57 5576200 1571 27.18 3535 3555 3535 4595 2475 3535 3549.46 3.25 0 -7 3635 3585 3500 3450 3365 3610 3475 37 1060 500 2400 5 1 7300000 260 4.75 0.49 12 0.02 748.00 7254.00 4990 20240426 -28.76 3200 20241209 11.09 3800 -6.45 20250224 3250 9.38 20250409 4990 -28.76 20240426 3200 11.09 20241209 0.11 Y 080470 500 36 억 237094 N N 0 N 00 N
9 20250415 090639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3550 15 2 0.42 2213890 624 10.80 3535 3550 3535 4595 2475 3535 3547.90 3.25 0 0 3635 3585 3500 3450 3365 3610 3475 37 1060 500 2400 5 1 7300000 259 4.75 0.49 12 0.01 748.00 7254.00 4990 20240426 -28.86 3200 20241209 10.94 3800 -6.58 20250224 3250 9.23 20250409 4990 -28.86 20240426 3200 10.94 20241209 0.11 Y 080470 500 36 억 237094 N N 0 N 00 N
10 20250414 160629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 95 2 2.76 20295180 5780 103.81 3440 3550 3415 4470 2410 3440 3511.28 3.25 0 154 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.73 0.49 12 0.08 748.00 7254.00 4990 20240426 -29.16 3200 20241209 10.47 3800 -6.97 20250224 3250 8.77 20250409 4990 -29.16 20240426 3200 10.47 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
11 20250414 150634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3530 90 2 2.62 20132570 5734 102.98 3440 3550 3415 4470 2410 3440 3511.09 3.25 0 154 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.72 0.49 12 0.08 748.00 7254.00 4990 20240426 -29.26 3200 20241209 10.31 3800 -7.11 20250224 3250 8.62 20250409 4990 -29.26 20240426 3200 10.31 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
12 20250414 140632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 95 2 2.76 19793175 5638 101.26 3440 3550 3415 4470 2410 3440 3510.67 3.25 0 139 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.73 0.49 12 0.08 748.00 7254.00 4990 20240426 -29.16 3200 20241209 10.47 3800 -6.97 20250224 3250 8.77 20250409 4990 -29.16 20240426 3200 10.47 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N