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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
072470/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
20250407,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-105,5,-4.52,34200945,15257,177.70,2310,2320,2200,3020,1630,2325,2241.66,0.94,0,-515,2385,2355,2300,2270,2215,2370,2285,94,695,500,1480,5,1,18887341,419,96.52,0.31,12,0.08,23.00,7057.00,4970,20240401,-55.33,2085,20241210,6.47,2960,-25.00,20250205,2200,0.91,20250407,4195,-47.08,20240626,2085,6.47,20241210,0.57,Y,072470,500,94 억,,177282,N,N,0,N,00,N
20250407,150602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-120,5,-5.16,33067770,14747,171.76,2310,2320,2200,3020,1630,2325,2242.34,0.94,0,-110,2385,2355,2300,2270,2215,2370,2285,94,695,500,1480,5,1,18887341,416,95.87,0.31,12,0.08,23.00,7057.00,4970,20240401,-55.63,2085,20241210,5.76,2960,-25.51,20250205,2200,0.23,20250407,4195,-47.44,20240626,2085,5.76,20241210,0.57,Y,072470,500,94 억,,177282,N,N,0,N,00,N
20250407,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,-80,5,-3.44,22554315,9993,116.39,2310,2320,2230,3020,1630,2325,2257.01,0.94,0,-100,2385,2355,2300,2270,2215,2370,2285,94,695,500,1480,5,1,18887341,424,97.61,0.32,12,0.05,23.00,7057.00,4970,20240401,-54.83,2085,20241210,7.67,2960,-24.16,20250205,2225,0.90,20250403,4195,-46.48,20240626,2085,7.67,20241210,0.57,Y,072470,500,94 억,,177282,N,N,0,N,00,N
20250407,130558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,-75,5,-3.23,21013080,9303,108.35,2310,2320,2230,3020,1630,2325,2258.74,0.94,0,-81,2385,2355,2300,2270,2215,2370,2285,94,695,500,1480,5,1,18887341,425,97.83,0.32,12,0.05,23.00,7057.00,4970,20240401,-54.73,2085,20241210,7.91,2960,-23.99,20250205,2225,1.12,20250403,4195,-46.36,20240626,2085,7.91,20241210,0.57,Y,072470,500,94 억,,177282,N,N,0,N,00,N
20250407,120558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-85,5,-3.66,20806035,9211,107.28,2310,2320,2230,3020,1630,2325,2258.82,0.94,0,-49,2385,2355,2300,2270,2215,2370,2285,94,695,500,1480,5,1,18887341,423,97.39,0.32,12,0.05,23.00,7057.00,4970,20240401,-54.93,2085,20241210,7.43,2960,-24.32,20250205,2225,0.67,20250403,4195,-46.60,20240626,2085,7.43,20241210,0.57,Y,072470,500,94 억,,177282,N,N,0,N,00,N
20250407,110559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,-80,5,-3.44,20693860,9161,106.70,2310,2320,2230,3020,1630,2325,2258.91,0.94,0,-31,2385,2355,2300,2270,2215,2370,2285,94,695,500,1480,5,1,18887341,424,97.61,0.32,12,0.05,23.00,7057.00,4970,20240401,-54.83,2085,20241210,7.67,2960,-24.16,20250205,2225,0.90,20250403,4195,-46.48,20240626,2085,7.67,20241210,0.57,Y,072470,500,94 억,,177282,N,N,0,N,00,N
20250407,100559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-60,5,-2.58,17268185,7627,88.83,2310,2320,2230,3020,1630,2325,2264.09,0.94,0,62,2385,2355,2300,2270,2215,2370,2285,94,695,500,1480,5,1,18887341,428,98.48,0.32,12,0.04,23.00,7057.00,4970,20240401,-54.43,2085,20241210,8.63,2960,-23.48,20250205,2225,1.80,20250403,4195,-46.01,20240626,2085,8.63,20241210,0.57,Y,072470,500,94 억,,177282,N,N,0,N,00,N
20250407,090600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-5,5,-0.22,203600,88,1.02,2310,2320,2310,3020,1630,2325,2313.64,0.94,0,13,2385,2355,2300,2270,2215,2370,2285,94,695,500,1480,5,1,18887341,438,100.87,0.33,12,0.00,23.00,7057.00,4970,20240401,-53.32,2085,20241210,11.27,2960,-21.62,20250205,2225,4.27,20250403,4195,-44.70,20240626,2085,11.27,20241210,0.57,Y,072470,500,94 억,,177282,N,N,0,N,00,N
20250404,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,10,2,0.43,19699395,8586,122.39,2290,2330,2245,3005,1625,2315,2294.36,0.94,0,305,2381,2347,2286,2252,2191,2365,2270,94,690,500,1480,5,1,18887341,439,101.09,0.33,12,0.05,23.00,7057.00,4970,20240401,-53.22,2085,20241210,11.51,2960,-21.45,20250205,2225,4.49,20250403,4195,-44.58,20240626,2085,11.51,20241210,0.59,Y,072470,500,94 억,,176977,N,N,0,N,00,N
20250404,150603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,0,3,0.00,15470385,6767,96.46,2290,2330,2245,3005,1625,2315,2286.15,0.94,0,317,2381,2347,2286,2252,2191,2365,2270,94,690,500,1480,5,1,18887341,437,100.65,0.33,12,0.04,23.00,7057.00,4970,20240401,-53.42,2085,20241210,11.03,2960,-21.79,20250205,2225,4.04,20250403,4195,-44.82,20240626,2085,11.03,20241210,0.59,Y,072470,500,94 억,,176977,N,N,0,N,00,N
20250404,140604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,5,2,0.22,14045825,6151,87.68,2290,2330,2245,3005,1625,2315,2283.50,0.94,0,317,2381,2347,2286,2252,2191,2365,2270,94,690,500,1480,5,1,18887341,438,100.87,0.33,12,0.03,23.00,7057.00,4970,20240401,-53.32,2085,20241210,11.27,2960,-21.62,20250205,2225,4.27,20250403,4195,-44.70,20240626,2085,11.27,20241210,0.59,Y,072470,500,94 억,,176977,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 20250407 160557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 -105 5 -4.52 34200945 15257 177.70 2310 2320 2200 3020 1630 2325 2241.66 0.94 0 -515 2385 2355 2300 2270 2215 2370 2285 94 695 500 1480 5 1 18887341 419 96.52 0.31 12 0.08 23.00 7057.00 4970 20240401 -55.33 2085 20241210 6.47 2960 -25.00 20250205 2200 0.91 20250407 4195 -47.08 20240626 2085 6.47 20241210 0.57 Y 072470 500 94 억 177282 N N 0 N 00 N
3 20250407 150602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2205 -120 5 -5.16 33067770 14747 171.76 2310 2320 2200 3020 1630 2325 2242.34 0.94 0 -110 2385 2355 2300 2270 2215 2370 2285 94 695 500 1480 5 1 18887341 416 95.87 0.31 12 0.08 23.00 7057.00 4970 20240401 -55.63 2085 20241210 5.76 2960 -25.51 20250205 2200 0.23 20250407 4195 -47.44 20240626 2085 5.76 20241210 0.57 Y 072470 500 94 억 177282 N N 0 N 00 N
4 20250407 140559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2245 -80 5 -3.44 22554315 9993 116.39 2310 2320 2230 3020 1630 2325 2257.01 0.94 0 -100 2385 2355 2300 2270 2215 2370 2285 94 695 500 1480 5 1 18887341 424 97.61 0.32 12 0.05 23.00 7057.00 4970 20240401 -54.83 2085 20241210 7.67 2960 -24.16 20250205 2225 0.90 20250403 4195 -46.48 20240626 2085 7.67 20241210 0.57 Y 072470 500 94 억 177282 N N 0 N 00 N
5 20250407 130558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 -75 5 -3.23 21013080 9303 108.35 2310 2320 2230 3020 1630 2325 2258.74 0.94 0 -81 2385 2355 2300 2270 2215 2370 2285 94 695 500 1480 5 1 18887341 425 97.83 0.32 12 0.05 23.00 7057.00 4970 20240401 -54.73 2085 20241210 7.91 2960 -23.99 20250205 2225 1.12 20250403 4195 -46.36 20240626 2085 7.91 20241210 0.57 Y 072470 500 94 억 177282 N N 0 N 00 N
6 20250407 120558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 -85 5 -3.66 20806035 9211 107.28 2310 2320 2230 3020 1630 2325 2258.82 0.94 0 -49 2385 2355 2300 2270 2215 2370 2285 94 695 500 1480 5 1 18887341 423 97.39 0.32 12 0.05 23.00 7057.00 4970 20240401 -54.93 2085 20241210 7.43 2960 -24.32 20250205 2225 0.67 20250403 4195 -46.60 20240626 2085 7.43 20241210 0.57 Y 072470 500 94 억 177282 N N 0 N 00 N
7 20250407 110559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2245 -80 5 -3.44 20693860 9161 106.70 2310 2320 2230 3020 1630 2325 2258.91 0.94 0 -31 2385 2355 2300 2270 2215 2370 2285 94 695 500 1480 5 1 18887341 424 97.61 0.32 12 0.05 23.00 7057.00 4970 20240401 -54.83 2085 20241210 7.67 2960 -24.16 20250205 2225 0.90 20250403 4195 -46.48 20240626 2085 7.67 20241210 0.57 Y 072470 500 94 억 177282 N N 0 N 00 N
8 20250407 100559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 -60 5 -2.58 17268185 7627 88.83 2310 2320 2230 3020 1630 2325 2264.09 0.94 0 62 2385 2355 2300 2270 2215 2370 2285 94 695 500 1480 5 1 18887341 428 98.48 0.32 12 0.04 23.00 7057.00 4970 20240401 -54.43 2085 20241210 8.63 2960 -23.48 20250205 2225 1.80 20250403 4195 -46.01 20240626 2085 8.63 20241210 0.57 Y 072470 500 94 억 177282 N N 0 N 00 N
9 20250407 090600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 -5 5 -0.22 203600 88 1.02 2310 2320 2310 3020 1630 2325 2313.64 0.94 0 13 2385 2355 2300 2270 2215 2370 2285 94 695 500 1480 5 1 18887341 438 100.87 0.33 12 0.00 23.00 7057.00 4970 20240401 -53.32 2085 20241210 11.27 2960 -21.62 20250205 2225 4.27 20250403 4195 -44.70 20240626 2085 11.27 20241210 0.57 Y 072470 500 94 억 177282 N N 0 N 00 N
10 20250404 160557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 10 2 0.43 19699395 8586 122.39 2290 2330 2245 3005 1625 2315 2294.36 0.94 0 305 2381 2347 2286 2252 2191 2365 2270 94 690 500 1480 5 1 18887341 439 101.09 0.33 12 0.05 23.00 7057.00 4970 20240401 -53.22 2085 20241210 11.51 2960 -21.45 20250205 2225 4.49 20250403 4195 -44.58 20240626 2085 11.51 20241210 0.59 Y 072470 500 94 억 176977 N N 0 N 00 N
11 20250404 150603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2315 0 3 0.00 15470385 6767 96.46 2290 2330 2245 3005 1625 2315 2286.15 0.94 0 317 2381 2347 2286 2252 2191 2365 2270 94 690 500 1480 5 1 18887341 437 100.65 0.33 12 0.04 23.00 7057.00 4970 20240401 -53.42 2085 20241210 11.03 2960 -21.79 20250205 2225 4.04 20250403 4195 -44.82 20240626 2085 11.03 20241210 0.59 Y 072470 500 94 억 176977 N N 0 N 00 N
12 20250404 140604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 5 2 0.22 14045825 6151 87.68 2290 2330 2245 3005 1625 2315 2283.50 0.94 0 317 2381 2347 2286 2252 2191 2365 2270 94 690 500 1480 5 1 18887341 438 100.87 0.33 12 0.03 23.00 7057.00 4970 20240401 -53.32 2085 20241210 11.27 2960 -21.62 20250205 2225 4.27 20250403 4195 -44.70 20240626 2085 11.27 20241210 0.59 Y 072470 500 94 억 176977 N N 0 N 00 N