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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,45,2,1.98,18388190,8022,75.72,2270,2320,2220,2950,1590,2270,2291.93,1.04,0,156,2376,2322,2251,2197,2126,2287,2162,94,680,500,1450,5,1,18887341,437,100.65,0.33,12,0.04,23.00,7057.00,4280,20240402,-45.91,2085,20241210,11.03,2960,-21.79,20250205,2180,6.19,20250409,4195,-44.82,20240626,2085,11.03,20241210,0.54,Y,072470,500,94 억,,196138,N,N,0,N,00,N
20250414,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,5,2,0.22,13608220,5957,56.23,2270,2320,2220,2950,1590,2270,2284.41,1.04,0,167,2376,2322,2251,2197,2126,2287,2162,94,680,500,1450,5,1,18887341,430,98.91,0.32,12,0.03,23.00,7057.00,4280,20240402,-46.85,2085,20241210,9.11,2960,-23.14,20250205,2180,4.36,20250409,4195,-45.77,20240626,2085,9.11,20241210,0.54,Y,072470,500,94 억,,196138,N,N,0,N,00,N
20250414,140616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,35,2,1.54,12941270,5664,53.46,2270,2320,2220,2950,1590,2270,2284.83,1.04,0,137,2376,2322,2251,2197,2126,2287,2162,94,680,500,1450,5,1,18887341,435,100.22,0.33,12,0.03,23.00,7057.00,4280,20240402,-46.14,2085,20241210,10.55,2960,-22.13,20250205,2180,5.73,20250409,4195,-45.05,20240626,2085,10.55,20241210,0.54,Y,072470,500,94 억,,196138,N,N,0,N,00,N
20250414,130615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,25,2,1.10,12467685,5456,51.50,2270,2320,2220,2950,1590,2270,2285.13,1.04,0,99,2376,2322,2251,2197,2126,2287,2162,94,680,500,1450,5,1,18887341,433,99.78,0.33,12,0.03,23.00,7057.00,4280,20240402,-46.38,2085,20241210,10.07,2960,-22.47,20250205,2180,5.28,20250409,4195,-45.29,20240626,2085,10.07,20241210,0.54,Y,072470,500,94 억,,196138,N,N,0,N,00,N
20250414,120617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,40,2,1.76,11494550,5030,47.48,2270,2320,2220,2950,1590,2270,2285.20,1.04,0,83,2376,2322,2251,2197,2126,2287,2162,94,680,500,1450,5,1,18887341,436,100.43,0.33,12,0.03,23.00,7057.00,4280,20240402,-46.03,2085,20241210,10.79,2960,-21.96,20250205,2180,5.96,20250409,4195,-44.93,20240626,2085,10.79,20241210,0.54,Y,072470,500,94 억,,196138,N,N,0,N,00,N
20250414,110613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2315,45,2,1.98,7090555,3076,29.04,2270,2320,2265,2950,1590,2270,2305.12,1.04,0,20,2376,2322,2251,2197,2126,2287,2162,94,680,500,1450,5,1,18887341,437,100.65,0.33,12,0.02,23.00,7057.00,4280,20240402,-45.91,2085,20241210,11.03,2960,-21.79,20250205,2180,6.19,20250409,4195,-44.82,20240626,2085,11.03,20241210,0.54,Y,072470,500,94 억,,196138,N,N,0,N,00,N
20250414,100616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,40,2,1.76,3281015,1428,13.48,2270,2315,2265,2950,1590,2270,2297.63,1.04,0,6,2376,2322,2251,2197,2126,2287,2162,94,680,500,1450,5,1,18887341,436,100.43,0.33,12,0.01,23.00,7057.00,4280,20240402,-46.03,2085,20241210,10.79,2960,-21.96,20250205,2180,5.96,20250409,4195,-44.93,20240626,2085,10.79,20241210,0.54,Y,072470,500,94 억,,196138,N,N,0,N,00,N
20250414,090617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,0,3,0.00,1037385,457,4.31,2270,2270,2265,2950,1590,2270,2269.99,1.04,0,-5,2376,2322,2251,2197,2126,2287,2162,94,680,500,1450,5,1,18887341,429,98.70,0.32,12,0.00,23.00,7057.00,4280,20240402,-46.96,2085,20241210,8.87,2960,-23.31,20250205,2180,4.13,20250409,4195,-45.89,20240626,2085,8.87,20241210,0.54,Y,072470,500,94 억,,196138,N,N,0,N,00,N
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
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 20250414 160612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2315 45 2 1.98 18388190 8022 75.72 2270 2320 2220 2950 1590 2270 2291.93 1.04 0 156 2376 2322 2251 2197 2126 2287 2162 94 680 500 1450 5 1 18887341 437 100.65 0.33 12 0.04 23.00 7057.00 4280 20240402 -45.91 2085 20241210 11.03 2960 -21.79 20250205 2180 6.19 20250409 4195 -44.82 20240626 2085 11.03 20241210 0.54 Y 072470 500 94 억 196138 N N 0 N 00 N
3 20250414 150617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2275 5 2 0.22 13608220 5957 56.23 2270 2320 2220 2950 1590 2270 2284.41 1.04 0 167 2376 2322 2251 2197 2126 2287 2162 94 680 500 1450 5 1 18887341 430 98.91 0.32 12 0.03 23.00 7057.00 4280 20240402 -46.85 2085 20241210 9.11 2960 -23.14 20250205 2180 4.36 20250409 4195 -45.77 20240626 2085 9.11 20241210 0.54 Y 072470 500 94 억 196138 N N 0 N 00 N
4 20250414 140616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 35 2 1.54 12941270 5664 53.46 2270 2320 2220 2950 1590 2270 2284.83 1.04 0 137 2376 2322 2251 2197 2126 2287 2162 94 680 500 1450 5 1 18887341 435 100.22 0.33 12 0.03 23.00 7057.00 4280 20240402 -46.14 2085 20241210 10.55 2960 -22.13 20250205 2180 5.73 20250409 4195 -45.05 20240626 2085 10.55 20241210 0.54 Y 072470 500 94 억 196138 N N 0 N 00 N
5 20250414 130615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 25 2 1.10 12467685 5456 51.50 2270 2320 2220 2950 1590 2270 2285.13 1.04 0 99 2376 2322 2251 2197 2126 2287 2162 94 680 500 1450 5 1 18887341 433 99.78 0.33 12 0.03 23.00 7057.00 4280 20240402 -46.38 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 196138 N N 0 N 00 N
6 20250414 120617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 40 2 1.76 11494550 5030 47.48 2270 2320 2220 2950 1590 2270 2285.20 1.04 0 83 2376 2322 2251 2197 2126 2287 2162 94 680 500 1450 5 1 18887341 436 100.43 0.33 12 0.03 23.00 7057.00 4280 20240402 -46.03 2085 20241210 10.79 2960 -21.96 20250205 2180 5.96 20250409 4195 -44.93 20240626 2085 10.79 20241210 0.54 Y 072470 500 94 억 196138 N N 0 N 00 N
7 20250414 110613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2315 45 2 1.98 7090555 3076 29.04 2270 2320 2265 2950 1590 2270 2305.12 1.04 0 20 2376 2322 2251 2197 2126 2287 2162 94 680 500 1450 5 1 18887341 437 100.65 0.33 12 0.02 23.00 7057.00 4280 20240402 -45.91 2085 20241210 11.03 2960 -21.79 20250205 2180 6.19 20250409 4195 -44.82 20240626 2085 11.03 20241210 0.54 Y 072470 500 94 억 196138 N N 0 N 00 N
8 20250414 100616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 40 2 1.76 3281015 1428 13.48 2270 2315 2265 2950 1590 2270 2297.63 1.04 0 6 2376 2322 2251 2197 2126 2287 2162 94 680 500 1450 5 1 18887341 436 100.43 0.33 12 0.01 23.00 7057.00 4280 20240402 -46.03 2085 20241210 10.79 2960 -21.96 20250205 2180 5.96 20250409 4195 -44.93 20240626 2085 10.79 20241210 0.54 Y 072470 500 94 억 196138 N N 0 N 00 N
9 20250414 090617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2270 0 3 0.00 1037385 457 4.31 2270 2270 2265 2950 1590 2270 2269.99 1.04 0 -5 2376 2322 2251 2197 2126 2287 2162 94 680 500 1450 5 1 18887341 429 98.70 0.32 12 0.00 23.00 7057.00 4280 20240402 -46.96 2085 20241210 8.87 2960 -23.31 20250205 2180 4.13 20250409 4195 -45.89 20240626 2085 8.87 20241210 0.54 Y 072470 500 94 억 196138 N N 0 N 00 N
10 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
11 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
12 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