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

Update 2025-04-10 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-10 18:02:05 +09:00
parent 06dd698877
commit 4fa65817ef
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
20250410,160628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3290,35,2,1.08,34202523,10353,129.59,3260,3320,3260,4230,2280,3255,3303.63,3.24,0,403,3371,3312,3281,3222,3191,3297,3207,37,975,500,2210,5,1,7300000,240,4.40,0.45,12,0.14,748.00,7254.00,4990,20240426,-34.07,3200,20241209,2.81,3800,-13.42,20250224,3250,1.23,20250409,4990,-34.07,20240426,3200,2.81,20241209,0.11,Y,080470,500,36 억,,236544,N,N,0,N,00,N
20250410,150631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3320,65,2,2.00,33251528,10065,125.99,3260,3320,3260,4230,2280,3255,3303.68,3.24,0,494,3371,3312,3281,3222,3191,3297,3207,37,975,500,2210,5,1,7300000,242,4.44,0.46,12,0.14,748.00,7254.00,4990,20240426,-33.47,3200,20241209,3.75,3800,-12.63,20250224,3250,2.15,20250409,4990,-33.47,20240426,3200,3.75,20241209,0.11,Y,080470,500,36 억,,236544,N,N,0,N,00,N
20250410,140629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3320,65,2,2.00,29652648,8981,112.42,3260,3320,3260,4230,2280,3255,3301.71,3.24,0,477,3371,3312,3281,3222,3191,3297,3207,37,975,500,2210,5,1,7300000,242,4.44,0.46,12,0.12,748.00,7254.00,4990,20240426,-33.47,3200,20241209,3.75,3800,-12.63,20250224,3250,2.15,20250409,4990,-33.47,20240426,3200,3.75,20241209,0.11,Y,080470,500,36 억,,236544,N,N,0,N,00,N
20250410,130628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3315,60,2,1.84,29191268,8842,110.68,3260,3320,3260,4230,2280,3255,3301.43,3.24,0,458,3371,3312,3281,3222,3191,3297,3207,37,975,500,2210,5,1,7300000,242,4.43,0.46,12,0.12,748.00,7254.00,4990,20240426,-33.57,3200,20241209,3.59,3800,-12.76,20250224,3250,2.00,20250409,4990,-33.57,20240426,3200,3.59,20241209,0.11,Y,080470,500,36 억,,236544,N,N,0,N,00,N
20250410,120629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3320,65,2,2.00,26075782,7902,98.91,3260,3320,3260,4230,2280,3255,3299.90,3.24,0,465,3371,3312,3281,3222,3191,3297,3207,37,975,500,2210,5,1,7300000,242,4.44,0.46,12,0.11,748.00,7254.00,4990,20240426,-33.47,3200,20241209,3.75,3800,-12.63,20250224,3250,2.15,20250409,4990,-33.47,20240426,3200,3.75,20241209,0.11,Y,080470,500,36 억,,236544,N,N,0,N,00,N
20250410,110629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3320,65,2,2.00,22147952,6718,84.09,3260,3320,3260,4230,2280,3255,3296.81,3.24,0,400,3371,3312,3281,3222,3191,3297,3207,37,975,500,2210,5,1,7300000,242,4.44,0.46,12,0.09,748.00,7254.00,4990,20240426,-33.47,3200,20241209,3.75,3800,-12.63,20250224,3250,2.15,20250409,4990,-33.47,20240426,3200,3.75,20241209,0.11,Y,080470,500,36 억,,236544,N,N,0,N,00,N
20250410,100629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3312,57,2,1.75,19566967,5939,74.34,3260,3320,3260,4230,2280,3255,3294.66,3.24,0,399,3371,3312,3281,3222,3191,3297,3207,37,975,500,2210,5,1,7300000,242,4.43,0.46,12,0.08,748.00,7254.00,4990,20240426,-33.63,3200,20241209,3.50,3800,-12.84,20250224,3250,1.91,20250409,4990,-33.63,20240426,3200,3.50,20241209,0.11,Y,080470,500,36 억,,236544,N,N,0,N,00,N
20250410,090631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3285,30,2,0.92,8249235,2519,31.53,3260,3300,3260,4230,2280,3255,3274.81,3.24,0,307,3371,3312,3281,3222,3191,3297,3207,37,975,500,2210,5,1,7300000,240,4.39,0.45,12,0.03,748.00,7254.00,4990,20240426,-34.17,3200,20241209,2.66,3800,-13.55,20250224,3250,1.08,20250409,4990,-34.17,20240426,3200,2.66,20241209,0.11,Y,080470,500,36 억,,236544,N,N,0,N,00,N
20250409,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3255,-90,5,-2.69,26227020,7989,101.76,3325,3340,3250,4345,2345,3345,3282.89,3.23,0,468,3448,3396,3363,3311,3278,3380,3295,37,1000,500,2270,5,1,7300000,238,4.35,0.45,12,0.11,748.00,7254.00,4990,20240426,-34.77,3200,20241209,1.72,3800,-14.34,20250224,3250,0.15,20250409,4990,-34.77,20240426,3200,1.72,20241209,0.11,Y,080470,500,36 억,,236076,N,N,0,N,00,N
20250409,150508,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3250,-95,5,-2.84,25078200,7636,97.26,3325,3340,3250,4345,2345,3345,3284.21,3.23,0,430,3448,3396,3363,3311,3278,3380,3295,37,1000,500,2270,5,1,7300000,237,4.34,0.45,12,0.10,748.00,7254.00,4990,20240426,-34.87,3200,20241209,1.56,3800,-14.47,20250224,3250,0.00,20250409,4990,-34.87,20240426,3200,1.56,20241209,0.11,Y,080470,500,36 억,,236076,N,N,0,N,00,N
20250409,140623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3280,-65,5,-1.94,16877295,5120,65.21,3325,3340,3250,4345,2345,3345,3296.35,3.23,0,-70,3448,3396,3363,3311,3278,3380,3295,37,1000,500,2270,5,1,7300000,239,4.39,0.45,12,0.07,748.00,7254.00,4990,20240426,-34.27,3200,20241209,2.50,3800,-13.68,20250224,3250,0.92,20250409,4990,-34.27,20240426,3200,2.50,20241209,0.11,Y,080470,500,36 억,,236076,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 20250410 160628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3290 35 2 1.08 34202523 10353 129.59 3260 3320 3260 4230 2280 3255 3303.63 3.24 0 403 3371 3312 3281 3222 3191 3297 3207 37 975 500 2210 5 1 7300000 240 4.40 0.45 12 0.14 748.00 7254.00 4990 20240426 -34.07 3200 20241209 2.81 3800 -13.42 20250224 3250 1.23 20250409 4990 -34.07 20240426 3200 2.81 20241209 0.11 Y 080470 500 36 억 236544 N N 0 N 00 N
3 20250410 150631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3320 65 2 2.00 33251528 10065 125.99 3260 3320 3260 4230 2280 3255 3303.68 3.24 0 494 3371 3312 3281 3222 3191 3297 3207 37 975 500 2210 5 1 7300000 242 4.44 0.46 12 0.14 748.00 7254.00 4990 20240426 -33.47 3200 20241209 3.75 3800 -12.63 20250224 3250 2.15 20250409 4990 -33.47 20240426 3200 3.75 20241209 0.11 Y 080470 500 36 억 236544 N N 0 N 00 N
4 20250410 140629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3320 65 2 2.00 29652648 8981 112.42 3260 3320 3260 4230 2280 3255 3301.71 3.24 0 477 3371 3312 3281 3222 3191 3297 3207 37 975 500 2210 5 1 7300000 242 4.44 0.46 12 0.12 748.00 7254.00 4990 20240426 -33.47 3200 20241209 3.75 3800 -12.63 20250224 3250 2.15 20250409 4990 -33.47 20240426 3200 3.75 20241209 0.11 Y 080470 500 36 억 236544 N N 0 N 00 N
5 20250410 130628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3315 60 2 1.84 29191268 8842 110.68 3260 3320 3260 4230 2280 3255 3301.43 3.24 0 458 3371 3312 3281 3222 3191 3297 3207 37 975 500 2210 5 1 7300000 242 4.43 0.46 12 0.12 748.00 7254.00 4990 20240426 -33.57 3200 20241209 3.59 3800 -12.76 20250224 3250 2.00 20250409 4990 -33.57 20240426 3200 3.59 20241209 0.11 Y 080470 500 36 억 236544 N N 0 N 00 N
6 20250410 120629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3320 65 2 2.00 26075782 7902 98.91 3260 3320 3260 4230 2280 3255 3299.90 3.24 0 465 3371 3312 3281 3222 3191 3297 3207 37 975 500 2210 5 1 7300000 242 4.44 0.46 12 0.11 748.00 7254.00 4990 20240426 -33.47 3200 20241209 3.75 3800 -12.63 20250224 3250 2.15 20250409 4990 -33.47 20240426 3200 3.75 20241209 0.11 Y 080470 500 36 억 236544 N N 0 N 00 N
7 20250410 110629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3320 65 2 2.00 22147952 6718 84.09 3260 3320 3260 4230 2280 3255 3296.81 3.24 0 400 3371 3312 3281 3222 3191 3297 3207 37 975 500 2210 5 1 7300000 242 4.44 0.46 12 0.09 748.00 7254.00 4990 20240426 -33.47 3200 20241209 3.75 3800 -12.63 20250224 3250 2.15 20250409 4990 -33.47 20240426 3200 3.75 20241209 0.11 Y 080470 500 36 억 236544 N N 0 N 00 N
8 20250410 100629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3312 57 2 1.75 19566967 5939 74.34 3260 3320 3260 4230 2280 3255 3294.66 3.24 0 399 3371 3312 3281 3222 3191 3297 3207 37 975 500 2210 5 1 7300000 242 4.43 0.46 12 0.08 748.00 7254.00 4990 20240426 -33.63 3200 20241209 3.50 3800 -12.84 20250224 3250 1.91 20250409 4990 -33.63 20240426 3200 3.50 20241209 0.11 Y 080470 500 36 억 236544 N N 0 N 00 N
9 20250410 090631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3285 30 2 0.92 8249235 2519 31.53 3260 3300 3260 4230 2280 3255 3274.81 3.24 0 307 3371 3312 3281 3222 3191 3297 3207 37 975 500 2210 5 1 7300000 240 4.39 0.45 12 0.03 748.00 7254.00 4990 20240426 -34.17 3200 20241209 2.66 3800 -13.55 20250224 3250 1.08 20250409 4990 -34.17 20240426 3200 2.66 20241209 0.11 Y 080470 500 36 억 236544 N N 0 N 00 N
10 20250409 160625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3255 -90 5 -2.69 26227020 7989 101.76 3325 3340 3250 4345 2345 3345 3282.89 3.23 0 468 3448 3396 3363 3311 3278 3380 3295 37 1000 500 2270 5 1 7300000 238 4.35 0.45 12 0.11 748.00 7254.00 4990 20240426 -34.77 3200 20241209 1.72 3800 -14.34 20250224 3250 0.15 20250409 4990 -34.77 20240426 3200 1.72 20241209 0.11 Y 080470 500 36 억 236076 N N 0 N 00 N
11 20250409 150508 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3250 -95 5 -2.84 25078200 7636 97.26 3325 3340 3250 4345 2345 3345 3284.21 3.23 0 430 3448 3396 3363 3311 3278 3380 3295 37 1000 500 2270 5 1 7300000 237 4.34 0.45 12 0.10 748.00 7254.00 4990 20240426 -34.87 3200 20241209 1.56 3800 -14.47 20250224 3250 0.00 20250409 4990 -34.87 20240426 3200 1.56 20241209 0.11 Y 080470 500 36 억 236076 N N 0 N 00 N
12 20250409 140623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3280 -65 5 -1.94 16877295 5120 65.21 3325 3340 3250 4345 2345 3345 3296.35 3.23 0 -70 3448 3396 3363 3311 3278 3380 3295 37 1000 500 2270 5 1 7300000 239 4.39 0.45 12 0.07 748.00 7254.00 4990 20240426 -34.27 3200 20241209 2.50 3800 -13.68 20250224 3250 0.92 20250409 4990 -34.27 20240426 3200 2.50 20241209 0.11 Y 080470 500 36 억 236076 N N 0 N 00 N