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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,-35,5,-1.52,23749125,10594,147.51,2305,2305,2180,2995,1615,2305,2241.75,1.04,0,577,2365,2335,2280,2250,2195,2350,2265,94,690,500,1470,5,1,18887341,429,98.70,0.32,12,0.06,23.00,7057.00,4970,20240401,-54.33,2085,20241210,8.87,2960,-23.31,20250205,2180,4.13,20250411,4195,-45.89,20240626,2085,8.87,20241210,0.54,Y,072470,500,94 억,,195561,N,N,40,N,00,N
20250411,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-15,5,-0.65,22809295,10180,141.74,2305,2305,2180,2995,1615,2305,2240.60,1.04,0,608,2365,2335,2280,2250,2195,2350,2265,94,690,500,1470,5,1,18887341,433,99.57,0.32,12,0.05,23.00,7057.00,4970,20240401,-53.92,2085,20241210,9.83,2960,-22.64,20250205,2180,5.05,20250411,4195,-45.41,20240626,2085,9.83,20241210,0.54,Y,072470,500,94 억,,195561,N,N,40,N,00,N
20250411,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,-15,5,-0.65,22375255,9990,139.10,2305,2305,2180,2995,1615,2305,2239.77,1.04,0,576,2365,2335,2280,2250,2195,2350,2265,94,690,500,1470,5,1,18887341,433,99.57,0.32,12,0.05,23.00,7057.00,4970,20240401,-53.92,2085,20241210,9.83,2960,-22.64,20250205,2180,5.05,20250411,4195,-45.41,20240626,2085,9.83,20241210,0.54,Y,072470,500,94 억,,195561,N,N,40,N,00,N
20250411,130615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,-20,5,-0.87,21323445,9530,132.69,2305,2305,2180,2995,1615,2305,2237.51,1.04,0,583,2365,2335,2280,2250,2195,2350,2265,94,690,500,1470,5,1,18887341,432,99.35,0.32,12,0.05,23.00,7057.00,4970,20240401,-54.02,2085,20241210,9.59,2960,-22.80,20250205,2180,4.82,20250411,4195,-45.53,20240626,2085,9.59,20241210,0.54,Y,072470,500,94 억,,195561,N,N,40,N,00,N
20250411,120615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,-20,5,-0.87,21213690,9482,132.02,2305,2305,2180,2995,1615,2305,2237.26,1.04,0,583,2365,2335,2280,2250,2195,2350,2265,94,690,500,1470,5,1,18887341,432,99.35,0.32,12,0.05,23.00,7057.00,4970,20240401,-54.02,2085,20241210,9.59,2960,-22.80,20250205,2180,4.82,20250411,4195,-45.53,20240626,2085,9.59,20241210,0.54,Y,072470,500,94 억,,195561,N,N,40,N,00,N
20250411,110614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,-40,5,-1.74,18719685,8388,116.79,2305,2305,2180,2995,1615,2305,2231.72,1.04,0,547,2365,2335,2280,2250,2195,2350,2265,94,690,500,1470,5,1,18887341,428,98.48,0.32,12,0.04,23.00,7057.00,4970,20240401,-54.43,2085,20241210,8.63,2960,-23.48,20250205,2180,3.90,20250411,4195,-46.01,20240626,2085,8.63,20241210,0.54,Y,072470,500,94 억,,195561,N,N,40,N,00,N
20250411,100615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,-55,5,-2.39,13685140,6149,85.62,2305,2305,2180,2995,1615,2305,2225.59,1.04,0,-142,2365,2335,2280,2250,2195,2350,2265,94,690,500,1470,5,1,18887341,425,97.83,0.32,12,0.03,23.00,7057.00,4970,20240401,-54.73,2085,20241210,7.91,2960,-23.99,20250205,2180,3.21,20250411,4195,-46.36,20240626,2085,7.91,20241210,0.54,Y,072470,500,94 억,,195561,N,N,40,N,00,N
20250411,090618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,-10,5,-0.43,348040,151,2.10,2305,2305,2295,2995,1615,2305,2304.90,1.04,0,-2,2365,2335,2280,2250,2195,2350,2265,94,690,500,1470,5,1,18887341,433,99.78,0.33,12,0.00,23.00,7057.00,4970,20240401,-53.82,2085,20241210,10.07,2960,-22.47,20250205,2180,5.28,20250409,4195,-45.29,20240626,2085,10.07,20241210,0.54,Y,072470,500,94 억,,195561,N,N,40,N,00,N
20250410,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,105,2,4.77,16265260,7132,167.03,2225,2310,2225,2860,1540,2200,2280.60,0.95,0,356,2246,2222,2201,2177,2156,2212,2167,94,660,500,1400,5,1,18887341,435,100.22,0.33,12,0.04,23.00,7057.00,4970,20240401,-53.62,2085,20241210,10.55,2960,-22.13,20250205,2180,5.73,20250409,4195,-45.05,20240626,2085,10.55,20241210,0.56,Y,072470,500,94 억,,180205,N,N,0,N,00,N
20250410,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,105,2,4.77,13184385,5795,135.71,2225,2310,2225,2860,1540,2200,2275.13,0.95,0,336,2246,2222,2201,2177,2156,2212,2167,94,660,500,1400,5,1,18887341,435,100.22,0.33,12,0.03,23.00,7057.00,4970,20240401,-53.62,2085,20241210,10.55,2960,-22.13,20250205,2180,5.73,20250409,4195,-45.05,20240626,2085,10.55,20241210,0.56,Y,072470,500,94 억,,180205,N,N,0,N,00,N
20250410,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,105,2,4.77,12933845,5686,133.16,2225,2310,2225,2860,1540,2200,2274.68,0.95,0,311,2246,2222,2201,2177,2156,2212,2167,94,660,500,1400,5,1,18887341,435,100.22,0.33,12,0.03,23.00,7057.00,4970,20240401,-53.62,2085,20241210,10.55,2960,-22.13,20250205,2180,5.73,20250409,4195,-45.05,20240626,2085,10.55,20241210,0.56,Y,072470,500,94 억,,180205,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 20250411 160609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2270 -35 5 -1.52 23749125 10594 147.51 2305 2305 2180 2995 1615 2305 2241.75 1.04 0 577 2365 2335 2280 2250 2195 2350 2265 94 690 500 1470 5 1 18887341 429 98.70 0.32 12 0.06 23.00 7057.00 4970 20240401 -54.33 2085 20241210 8.87 2960 -23.31 20250205 2180 4.13 20250411 4195 -45.89 20240626 2085 8.87 20241210 0.54 Y 072470 500 94 억 195561 N N 40 N 00 N
3 20250411 150614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2290 -15 5 -0.65 22809295 10180 141.74 2305 2305 2180 2995 1615 2305 2240.60 1.04 0 608 2365 2335 2280 2250 2195 2350 2265 94 690 500 1470 5 1 18887341 433 99.57 0.32 12 0.05 23.00 7057.00 4970 20240401 -53.92 2085 20241210 9.83 2960 -22.64 20250205 2180 5.05 20250411 4195 -45.41 20240626 2085 9.83 20241210 0.54 Y 072470 500 94 억 195561 N N 40 N 00 N
4 20250411 140613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2290 -15 5 -0.65 22375255 9990 139.10 2305 2305 2180 2995 1615 2305 2239.77 1.04 0 576 2365 2335 2280 2250 2195 2350 2265 94 690 500 1470 5 1 18887341 433 99.57 0.32 12 0.05 23.00 7057.00 4970 20240401 -53.92 2085 20241210 9.83 2960 -22.64 20250205 2180 5.05 20250411 4195 -45.41 20240626 2085 9.83 20241210 0.54 Y 072470 500 94 억 195561 N N 40 N 00 N
5 20250411 130615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2285 -20 5 -0.87 21323445 9530 132.69 2305 2305 2180 2995 1615 2305 2237.51 1.04 0 583 2365 2335 2280 2250 2195 2350 2265 94 690 500 1470 5 1 18887341 432 99.35 0.32 12 0.05 23.00 7057.00 4970 20240401 -54.02 2085 20241210 9.59 2960 -22.80 20250205 2180 4.82 20250411 4195 -45.53 20240626 2085 9.59 20241210 0.54 Y 072470 500 94 억 195561 N N 40 N 00 N
6 20250411 120615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2285 -20 5 -0.87 21213690 9482 132.02 2305 2305 2180 2995 1615 2305 2237.26 1.04 0 583 2365 2335 2280 2250 2195 2350 2265 94 690 500 1470 5 1 18887341 432 99.35 0.32 12 0.05 23.00 7057.00 4970 20240401 -54.02 2085 20241210 9.59 2960 -22.80 20250205 2180 4.82 20250411 4195 -45.53 20240626 2085 9.59 20241210 0.54 Y 072470 500 94 억 195561 N N 40 N 00 N
7 20250411 110614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 -40 5 -1.74 18719685 8388 116.79 2305 2305 2180 2995 1615 2305 2231.72 1.04 0 547 2365 2335 2280 2250 2195 2350 2265 94 690 500 1470 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 2180 3.90 20250411 4195 -46.01 20240626 2085 8.63 20241210 0.54 Y 072470 500 94 억 195561 N N 40 N 00 N
8 20250411 100615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 -55 5 -2.39 13685140 6149 85.62 2305 2305 2180 2995 1615 2305 2225.59 1.04 0 -142 2365 2335 2280 2250 2195 2350 2265 94 690 500 1470 5 1 18887341 425 97.83 0.32 12 0.03 23.00 7057.00 4970 20240401 -54.73 2085 20241210 7.91 2960 -23.99 20250205 2180 3.21 20250411 4195 -46.36 20240626 2085 7.91 20241210 0.54 Y 072470 500 94 억 195561 N N 40 N 00 N
9 20250411 090618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 -10 5 -0.43 348040 151 2.10 2305 2305 2295 2995 1615 2305 2304.90 1.04 0 -2 2365 2335 2280 2250 2195 2350 2265 94 690 500 1470 5 1 18887341 433 99.78 0.33 12 0.00 23.00 7057.00 4970 20240401 -53.82 2085 20241210 10.07 2960 -22.47 20250205 2180 5.28 20250409 4195 -45.29 20240626 2085 10.07 20241210 0.54 Y 072470 500 94 억 195561 N N 40 N 00 N
10 20250410 160611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 105 2 4.77 16265260 7132 167.03 2225 2310 2225 2860 1540 2200 2280.60 0.95 0 356 2246 2222 2201 2177 2156 2212 2167 94 660 500 1400 5 1 18887341 435 100.22 0.33 12 0.04 23.00 7057.00 4970 20240401 -53.62 2085 20241210 10.55 2960 -22.13 20250205 2180 5.73 20250409 4195 -45.05 20240626 2085 10.55 20241210 0.56 Y 072470 500 94 억 180205 N N 0 N 00 N
11 20250410 150614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 105 2 4.77 13184385 5795 135.71 2225 2310 2225 2860 1540 2200 2275.13 0.95 0 336 2246 2222 2201 2177 2156 2212 2167 94 660 500 1400 5 1 18887341 435 100.22 0.33 12 0.03 23.00 7057.00 4970 20240401 -53.62 2085 20241210 10.55 2960 -22.13 20250205 2180 5.73 20250409 4195 -45.05 20240626 2085 10.55 20241210 0.56 Y 072470 500 94 억 180205 N N 0 N 00 N
12 20250410 140612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 105 2 4.77 12933845 5686 133.16 2225 2310 2225 2860 1540 2200 2274.68 0.95 0 311 2246 2222 2201 2177 2156 2212 2167 94 660 500 1400 5 1 18887341 435 100.22 0.33 12 0.03 23.00 7057.00 4970 20240401 -53.62 2085 20241210 10.55 2960 -22.13 20250205 2180 5.73 20250409 4195 -45.05 20240626 2085 10.55 20241210 0.56 Y 072470 500 94 억 180205 N N 0 N 00 N