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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2395,5,2,0.21,15457720,6433,82.17,2385,2420,2355,3105,1675,2390,2402.88,1.04,0,-10,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,452,104.13,0.34,12,0.03,23.00,7057.00,4195,20240626,-42.91,2085,20241210,14.87,2960,-19.09,20250205,2180,9.86,20250409,4195,-42.91,20240626,2085,14.87,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N
20250422,150627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,20,2,0.84,14049475,5847,74.68,2385,2420,2355,3105,1675,2390,2402.85,1.04,0,3,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,455,104.78,0.34,12,0.03,23.00,7057.00,4195,20240626,-42.55,2085,20241210,15.59,2960,-18.58,20250205,2180,10.55,20250409,4195,-42.55,20240626,2085,15.59,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N
20250422,140626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,20,2,0.84,13259595,5519,70.49,2385,2420,2355,3105,1675,2390,2402.54,1.04,0,-12,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,455,104.78,0.34,12,0.03,23.00,7057.00,4195,20240626,-42.55,2085,20241210,15.59,2960,-18.58,20250205,2180,10.55,20250409,4195,-42.55,20240626,2085,15.59,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N
20250422,130624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,30,2,1.26,9320170,3881,49.57,2385,2420,2355,3105,1675,2390,2401.49,1.04,0,-67,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,457,105.22,0.34,12,0.02,23.00,7057.00,4195,20240626,-42.31,2085,20241210,16.07,2960,-18.24,20250205,2180,11.01,20250409,4195,-42.31,20240626,2085,16.07,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N
20250422,120625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,10,2,0.42,7480465,3119,39.84,2385,2420,2355,3105,1675,2390,2398.35,1.04,0,-83,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,453,104.35,0.34,12,0.02,23.00,7057.00,4195,20240626,-42.79,2085,20241210,15.11,2960,-18.92,20250205,2180,10.09,20250409,4195,-42.79,20240626,2085,15.11,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N
20250422,110625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2410,20,2,0.84,6796150,2835,36.21,2385,2410,2355,3105,1675,2390,2397.23,1.04,0,-47,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,455,104.78,0.34,12,0.02,23.00,7057.00,4195,20240626,-42.55,2085,20241210,15.59,2960,-18.58,20250205,2180,10.55,20250409,4195,-42.55,20240626,2085,15.59,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N
20250422,100625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2405,15,2,0.63,2764085,1158,14.79,2385,2405,2355,3105,1675,2390,2386.95,1.04,0,-77,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,454,104.57,0.34,12,0.01,23.00,7057.00,4195,20240626,-42.67,2085,20241210,15.35,2960,-18.75,20250205,2180,10.32,20250409,4195,-42.67,20240626,2085,15.35,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N
20250422,090627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2375,-15,5,-0.63,364890,153,1.95,2385,2385,2375,3105,1675,2390,2384.90,1.04,0,-1,2490,2440,2400,2350,2310,2420,2330,94,715,500,1520,5,1,18887341,449,103.26,0.34,12,0.00,23.00,7057.00,4195,20240626,-43.38,2085,20241210,13.91,2960,-19.76,20250205,2180,8.94,20250409,4195,-43.38,20240626,2085,13.91,20241210,0.58,Y,072470,500,94 억,,195606,N,N,0,N,00,N
20250421,160612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,20,2,0.84,18194605,7629,143.56,2435,2450,2360,3080,1660,2370,2384.93,1.04,0,-386,2396,2382,2356,2342,2316,2390,2350,94,710,500,1510,5,1,18887341,451,103.91,0.34,12,0.04,23.00,7057.00,4195,20240626,-43.03,2085,20241210,14.63,2960,-19.26,20250205,2180,9.63,20250409,4195,-43.03,20240626,2085,14.63,20241210,0.57,Y,072470,500,94 억,,195992,N,N,0,N,00,N
20250421,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2380,10,2,0.42,16136070,6763,127.27,2435,2450,2365,3080,1660,2370,2385.93,1.04,0,-411,2396,2382,2356,2342,2316,2390,2350,94,710,500,1510,5,1,18887341,450,103.48,0.34,12,0.04,23.00,7057.00,4195,20240626,-43.27,2085,20241210,14.15,2960,-19.59,20250205,2180,9.17,20250409,4195,-43.27,20240626,2085,14.15,20241210,0.57,Y,072470,500,94 억,,195992,N,N,0,N,00,N
20250421,140624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,20,2,0.84,14225240,5957,112.10,2435,2450,2365,3080,1660,2370,2387.99,1.04,0,-413,2396,2382,2356,2342,2316,2390,2350,94,710,500,1510,5,1,18887341,451,103.91,0.34,12,0.03,23.00,7057.00,4195,20240626,-43.03,2085,20241210,14.63,2960,-19.26,20250205,2180,9.63,20250409,4195,-43.03,20240626,2085,14.63,20241210,0.57,Y,072470,500,94 억,,195992,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 20250422 160616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2395 5 2 0.21 15457720 6433 82.17 2385 2420 2355 3105 1675 2390 2402.88 1.04 0 -10 2490 2440 2400 2350 2310 2420 2330 94 715 500 1520 5 1 18887341 452 104.13 0.34 12 0.03 23.00 7057.00 4195 20240626 -42.91 2085 20241210 14.87 2960 -19.09 20250205 2180 9.86 20250409 4195 -42.91 20240626 2085 14.87 20241210 0.58 Y 072470 500 94 억 195606 N N 0 N 00 N
3 20250422 150627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2410 20 2 0.84 14049475 5847 74.68 2385 2420 2355 3105 1675 2390 2402.85 1.04 0 3 2490 2440 2400 2350 2310 2420 2330 94 715 500 1520 5 1 18887341 455 104.78 0.34 12 0.03 23.00 7057.00 4195 20240626 -42.55 2085 20241210 15.59 2960 -18.58 20250205 2180 10.55 20250409 4195 -42.55 20240626 2085 15.59 20241210 0.58 Y 072470 500 94 억 195606 N N 0 N 00 N
4 20250422 140626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2410 20 2 0.84 13259595 5519 70.49 2385 2420 2355 3105 1675 2390 2402.54 1.04 0 -12 2490 2440 2400 2350 2310 2420 2330 94 715 500 1520 5 1 18887341 455 104.78 0.34 12 0.03 23.00 7057.00 4195 20240626 -42.55 2085 20241210 15.59 2960 -18.58 20250205 2180 10.55 20250409 4195 -42.55 20240626 2085 15.59 20241210 0.58 Y 072470 500 94 억 195606 N N 0 N 00 N
5 20250422 130624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2420 30 2 1.26 9320170 3881 49.57 2385 2420 2355 3105 1675 2390 2401.49 1.04 0 -67 2490 2440 2400 2350 2310 2420 2330 94 715 500 1520 5 1 18887341 457 105.22 0.34 12 0.02 23.00 7057.00 4195 20240626 -42.31 2085 20241210 16.07 2960 -18.24 20250205 2180 11.01 20250409 4195 -42.31 20240626 2085 16.07 20241210 0.58 Y 072470 500 94 억 195606 N N 0 N 00 N
6 20250422 120625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2400 10 2 0.42 7480465 3119 39.84 2385 2420 2355 3105 1675 2390 2398.35 1.04 0 -83 2490 2440 2400 2350 2310 2420 2330 94 715 500 1520 5 1 18887341 453 104.35 0.34 12 0.02 23.00 7057.00 4195 20240626 -42.79 2085 20241210 15.11 2960 -18.92 20250205 2180 10.09 20250409 4195 -42.79 20240626 2085 15.11 20241210 0.58 Y 072470 500 94 억 195606 N N 0 N 00 N
7 20250422 110625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2410 20 2 0.84 6796150 2835 36.21 2385 2410 2355 3105 1675 2390 2397.23 1.04 0 -47 2490 2440 2400 2350 2310 2420 2330 94 715 500 1520 5 1 18887341 455 104.78 0.34 12 0.02 23.00 7057.00 4195 20240626 -42.55 2085 20241210 15.59 2960 -18.58 20250205 2180 10.55 20250409 4195 -42.55 20240626 2085 15.59 20241210 0.58 Y 072470 500 94 억 195606 N N 0 N 00 N
8 20250422 100625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2405 15 2 0.63 2764085 1158 14.79 2385 2405 2355 3105 1675 2390 2386.95 1.04 0 -77 2490 2440 2400 2350 2310 2420 2330 94 715 500 1520 5 1 18887341 454 104.57 0.34 12 0.01 23.00 7057.00 4195 20240626 -42.67 2085 20241210 15.35 2960 -18.75 20250205 2180 10.32 20250409 4195 -42.67 20240626 2085 15.35 20241210 0.58 Y 072470 500 94 억 195606 N N 0 N 00 N
9 20250422 090627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2375 -15 5 -0.63 364890 153 1.95 2385 2385 2375 3105 1675 2390 2384.90 1.04 0 -1 2490 2440 2400 2350 2310 2420 2330 94 715 500 1520 5 1 18887341 449 103.26 0.34 12 0.00 23.00 7057.00 4195 20240626 -43.38 2085 20241210 13.91 2960 -19.76 20250205 2180 8.94 20250409 4195 -43.38 20240626 2085 13.91 20241210 0.58 Y 072470 500 94 억 195606 N N 0 N 00 N
10 20250421 160612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2390 20 2 0.84 18194605 7629 143.56 2435 2450 2360 3080 1660 2370 2384.93 1.04 0 -386 2396 2382 2356 2342 2316 2390 2350 94 710 500 1510 5 1 18887341 451 103.91 0.34 12 0.04 23.00 7057.00 4195 20240626 -43.03 2085 20241210 14.63 2960 -19.26 20250205 2180 9.63 20250409 4195 -43.03 20240626 2085 14.63 20241210 0.57 Y 072470 500 94 억 195992 N N 0 N 00 N
11 20250421 150623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2380 10 2 0.42 16136070 6763 127.27 2435 2450 2365 3080 1660 2370 2385.93 1.04 0 -411 2396 2382 2356 2342 2316 2390 2350 94 710 500 1510 5 1 18887341 450 103.48 0.34 12 0.04 23.00 7057.00 4195 20240626 -43.27 2085 20241210 14.15 2960 -19.59 20250205 2180 9.17 20250409 4195 -43.27 20240626 2085 14.15 20241210 0.57 Y 072470 500 94 억 195992 N N 0 N 00 N
12 20250421 140624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2390 20 2 0.84 14225240 5957 112.10 2435 2450 2365 3080 1660 2370 2387.99 1.04 0 -413 2396 2382 2356 2342 2316 2390 2350 94 710 500 1510 5 1 18887341 451 103.91 0.34 12 0.03 23.00 7057.00 4195 20240626 -43.03 2085 20241210 14.63 2960 -19.26 20250205 2180 9.63 20250409 4195 -43.03 20240626 2085 14.63 20241210 0.57 Y 072470 500 94 억 195992 N N 0 N 00 N