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
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
20250404,160613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3440,65,2,1.93,40138640,11794,193.69,3375,3470,3315,4385,2365,3375,3403.31,3.18,0,-474,3478,3426,3388,3336,3298,3407,3317,37,1010,500,2290,5,1,7300000,251,4.60,0.47,12,0.16,748.00,7254.00,4990,20240426,-31.06,3200,20241209,7.50,3800,-9.47,20250224,3300,4.24,20250331,4990,-31.06,20240426,3200,7.50,20241209,0.11,Y,080470,500,36 억,,232361,N,N,0,N,00,N
20250404,150618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3445,70,2,2.07,38906030,11438,187.85,3375,3445,3315,4385,2365,3375,3401.47,3.18,0,-464,3478,3426,3388,3336,3298,3407,3317,37,1010,500,2290,5,1,7300000,251,4.61,0.47,12,0.16,748.00,7254.00,4990,20240426,-30.96,3200,20241209,7.66,3800,-9.34,20250224,3300,4.39,20250331,4990,-30.96,20240426,3200,7.66,20241209,0.11,Y,080470,500,36 억,,232361,N,N,0,N,00,N
20250404,140620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3410,35,2,1.04,33777420,9937,163.20,3375,3430,3315,4385,2365,3375,3399.16,3.18,0,-465,3478,3426,3388,3336,3298,3407,3317,37,1010,500,2290,5,1,7300000,249,4.56,0.47,12,0.14,748.00,7254.00,4990,20240426,-31.66,3200,20241209,6.56,3800,-10.26,20250224,3300,3.33,20250331,4990,-31.66,20240426,3200,6.56,20241209,0.11,Y,080470,500,36 억,,232361,N,N,0,N,00,N
20250404,130620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3415,40,2,1.19,33385300,9822,161.31,3375,3430,3315,4385,2365,3375,3399.03,3.18,0,-464,3478,3426,3388,3336,3298,3407,3317,37,1010,500,2290,5,1,7300000,249,4.57,0.47,12,0.13,748.00,7254.00,4990,20240426,-31.56,3200,20241209,6.72,3800,-10.13,20250224,3300,3.48,20250331,4990,-31.56,20240426,3200,6.72,20241209,0.11,Y,080470,500,36 억,,232361,N,N,0,N,00,N
20250404,120613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3405,30,2,0.89,32409680,9536,156.61,3375,3430,3315,4385,2365,3375,3398.67,3.18,0,-468,3478,3426,3388,3336,3298,3407,3317,37,1010,500,2290,5,1,7300000,249,4.55,0.47,12,0.13,748.00,7254.00,4990,20240426,-31.76,3200,20241209,6.41,3800,-10.39,20250224,3300,3.18,20250331,4990,-31.76,20240426,3200,6.41,20241209,0.11,Y,080470,500,36 억,,232361,N,N,0,N,00,N
20250404,110617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3405,30,2,0.89,32058880,9433,154.92,3375,3430,3315,4385,2365,3375,3398.59,3.18,0,-377,3478,3426,3388,3336,3298,3407,3317,37,1010,500,2290,5,1,7300000,249,4.55,0.47,12,0.13,748.00,7254.00,4990,20240426,-31.76,3200,20241209,6.41,3800,-10.39,20250224,3300,3.18,20250331,4990,-31.76,20240426,3200,6.41,20241209,0.11,Y,080470,500,36 억,,232361,N,N,0,N,00,N
20250404,100617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3415,40,2,1.19,16157850,4783,78.55,3375,3430,3315,4385,2365,3375,3378.18,3.18,0,55,3478,3426,3388,3336,3298,3407,3317,37,1010,500,2290,5,1,7300000,249,4.57,0.47,12,0.07,748.00,7254.00,4990,20240426,-31.56,3200,20241209,6.72,3800,-10.13,20250224,3300,3.48,20250331,4990,-31.56,20240426,3200,6.72,20241209,0.11,Y,080470,500,36 억,,232361,N,N,0,N,00,N
20250404,090620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,0,3,0.00,1096875,325,5.34,3375,3375,3375,4385,2365,3375,3375.00,3.18,0,0,3478,3426,3388,3336,3298,3407,3317,37,1010,500,2290,5,1,7300000,246,4.51,0.47,12,0.00,748.00,7254.00,4990,20240426,-32.36,3200,20241209,5.47,3800,-11.18,20250224,3300,2.27,20250331,4990,-32.36,20240426,3200,5.47,20241209,0.11,Y,080470,500,36 억,,232361,N,N,0,N,00,N
20250403,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,10,2,0.30,20526024,6089,37.12,3440,3440,3350,4370,2360,3365,3371.00,3.19,0,-279,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.47,12,0.08,748.00,7254.00,4990,20240426,-32.36,3200,20241209,5.47,3800,-11.18,20250224,3300,2.27,20250331,4990,-32.36,20240426,3200,5.47,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,5,2,0.15,20114274,5967,36.37,3440,3440,3350,4370,2360,3365,3370.92,3.19,0,-279,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.46,12,0.08,748.00,7254.00,4990,20240426,-32.46,3200,20241209,5.31,3800,-11.32,20250224,3300,2.12,20250331,4990,-32.46,20240426,3200,5.31,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,10,2,0.30,17262824,5122,31.22,3440,3440,3350,4370,2360,3365,3370.33,3.19,0,-281,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.47,12,0.07,748.00,7254.00,4990,20240426,-32.36,3200,20241209,5.47,3800,-11.18,20250224,3300,2.27,20250331,4990,-32.36,20240426,3200,5.47,20241209,0.11,Y,080470,500,36 억,,232640,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 20250404 160613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3440 65 2 1.93 40138640 11794 193.69 3375 3470 3315 4385 2365 3375 3403.31 3.18 0 -474 3478 3426 3388 3336 3298 3407 3317 37 1010 500 2290 5 1 7300000 251 4.60 0.47 12 0.16 748.00 7254.00 4990 20240426 -31.06 3200 20241209 7.50 3800 -9.47 20250224 3300 4.24 20250331 4990 -31.06 20240426 3200 7.50 20241209 0.11 Y 080470 500 36 억 232361 N N 0 N 00 N
3 20250404 150618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3445 70 2 2.07 38906030 11438 187.85 3375 3445 3315 4385 2365 3375 3401.47 3.18 0 -464 3478 3426 3388 3336 3298 3407 3317 37 1010 500 2290 5 1 7300000 251 4.61 0.47 12 0.16 748.00 7254.00 4990 20240426 -30.96 3200 20241209 7.66 3800 -9.34 20250224 3300 4.39 20250331 4990 -30.96 20240426 3200 7.66 20241209 0.11 Y 080470 500 36 억 232361 N N 0 N 00 N
4 20250404 140620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3410 35 2 1.04 33777420 9937 163.20 3375 3430 3315 4385 2365 3375 3399.16 3.18 0 -465 3478 3426 3388 3336 3298 3407 3317 37 1010 500 2290 5 1 7300000 249 4.56 0.47 12 0.14 748.00 7254.00 4990 20240426 -31.66 3200 20241209 6.56 3800 -10.26 20250224 3300 3.33 20250331 4990 -31.66 20240426 3200 6.56 20241209 0.11 Y 080470 500 36 억 232361 N N 0 N 00 N
5 20250404 130620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3415 40 2 1.19 33385300 9822 161.31 3375 3430 3315 4385 2365 3375 3399.03 3.18 0 -464 3478 3426 3388 3336 3298 3407 3317 37 1010 500 2290 5 1 7300000 249 4.57 0.47 12 0.13 748.00 7254.00 4990 20240426 -31.56 3200 20241209 6.72 3800 -10.13 20250224 3300 3.48 20250331 4990 -31.56 20240426 3200 6.72 20241209 0.11 Y 080470 500 36 억 232361 N N 0 N 00 N
6 20250404 120613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3405 30 2 0.89 32409680 9536 156.61 3375 3430 3315 4385 2365 3375 3398.67 3.18 0 -468 3478 3426 3388 3336 3298 3407 3317 37 1010 500 2290 5 1 7300000 249 4.55 0.47 12 0.13 748.00 7254.00 4990 20240426 -31.76 3200 20241209 6.41 3800 -10.39 20250224 3300 3.18 20250331 4990 -31.76 20240426 3200 6.41 20241209 0.11 Y 080470 500 36 억 232361 N N 0 N 00 N
7 20250404 110617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3405 30 2 0.89 32058880 9433 154.92 3375 3430 3315 4385 2365 3375 3398.59 3.18 0 -377 3478 3426 3388 3336 3298 3407 3317 37 1010 500 2290 5 1 7300000 249 4.55 0.47 12 0.13 748.00 7254.00 4990 20240426 -31.76 3200 20241209 6.41 3800 -10.39 20250224 3300 3.18 20250331 4990 -31.76 20240426 3200 6.41 20241209 0.11 Y 080470 500 36 억 232361 N N 0 N 00 N
8 20250404 100617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3415 40 2 1.19 16157850 4783 78.55 3375 3430 3315 4385 2365 3375 3378.18 3.18 0 55 3478 3426 3388 3336 3298 3407 3317 37 1010 500 2290 5 1 7300000 249 4.57 0.47 12 0.07 748.00 7254.00 4990 20240426 -31.56 3200 20241209 6.72 3800 -10.13 20250224 3300 3.48 20250331 4990 -31.56 20240426 3200 6.72 20241209 0.11 Y 080470 500 36 억 232361 N N 0 N 00 N
9 20250404 090620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3375 0 3 0.00 1096875 325 5.34 3375 3375 3375 4385 2365 3375 3375.00 3.18 0 0 3478 3426 3388 3336 3298 3407 3317 37 1010 500 2290 5 1 7300000 246 4.51 0.47 12 0.00 748.00 7254.00 4990 20240426 -32.36 3200 20241209 5.47 3800 -11.18 20250224 3300 2.27 20250331 4990 -32.36 20240426 3200 5.47 20241209 0.11 Y 080470 500 36 억 232361 N N 0 N 00 N
10 20250403 160607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3375 10 2 0.30 20526024 6089 37.12 3440 3440 3350 4370 2360 3365 3371.00 3.19 0 -279 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 246 4.51 0.47 12 0.08 748.00 7254.00 4990 20240426 -32.36 3200 20241209 5.47 3800 -11.18 20250224 3300 2.27 20250331 4990 -32.36 20240426 3200 5.47 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
11 20250403 150612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3370 5 2 0.15 20114274 5967 36.37 3440 3440 3350 4370 2360 3365 3370.92 3.19 0 -279 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 246 4.51 0.46 12 0.08 748.00 7254.00 4990 20240426 -32.46 3200 20241209 5.31 3800 -11.32 20250224 3300 2.12 20250331 4990 -32.46 20240426 3200 5.31 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
12 20250403 140612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3375 10 2 0.30 17262824 5122 31.22 3440 3440 3350 4370 2360 3365 3370.33 3.19 0 -281 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 246 4.51 0.47 12 0.07 748.00 7254.00 4990 20240426 -32.36 3200 20241209 5.47 3800 -11.18 20250224 3300 2.27 20250331 4990 -32.36 20240426 3200 5.47 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N