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
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
20250414,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,95,2,2.76,20295180,5780,103.81,3440,3550,3415,4470,2410,3440,3511.28,3.25,0,154,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.73,0.49,12,0.08,748.00,7254.00,4990,20240426,-29.16,3200,20241209,10.47,3800,-6.97,20250224,3250,8.77,20250409,4990,-29.16,20240426,3200,10.47,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,150634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,90,2,2.62,20132570,5734,102.98,3440,3550,3415,4470,2410,3440,3511.09,3.25,0,154,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.72,0.49,12,0.08,748.00,7254.00,4990,20240426,-29.26,3200,20241209,10.31,3800,-7.11,20250224,3250,8.62,20250409,4990,-29.26,20240426,3200,10.31,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,140632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,95,2,2.76,19793175,5638,101.26,3440,3550,3415,4470,2410,3440,3510.67,3.25,0,139,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.73,0.49,12,0.08,748.00,7254.00,4990,20240426,-29.16,3200,20241209,10.47,3800,-6.97,20250224,3250,8.77,20250409,4990,-29.16,20240426,3200,10.47,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,130632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,85,2,2.47,17821325,5080,91.24,3440,3550,3415,4470,2410,3440,3508.13,3.25,0,112,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,257,4.71,0.49,12,0.07,748.00,7254.00,4990,20240426,-29.36,3200,20241209,10.16,3800,-7.24,20250224,3250,8.46,20250409,4990,-29.36,20240426,3200,10.16,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,120634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,100,2,2.91,14941960,4265,76.60,3440,3550,3415,4470,2410,3440,3503.39,3.25,0,125,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.73,0.49,12,0.06,748.00,7254.00,4990,20240426,-29.06,3200,20241209,10.62,3800,-6.84,20250224,3250,8.92,20250409,4990,-29.06,20240426,3200,10.62,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,110630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,95,2,2.76,8609620,2478,44.50,3440,3550,3415,4470,2410,3440,3474.42,3.25,0,80,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.73,0.49,12,0.03,748.00,7254.00,4990,20240426,-29.16,3200,20241209,10.47,3800,-6.97,20250224,3250,8.77,20250409,4990,-29.16,20240426,3200,10.47,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,100633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,100,2,2.91,7617010,2197,39.46,3440,3550,3415,4470,2410,3440,3467.01,3.25,0,82,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,258,4.73,0.49,12,0.03,748.00,7254.00,4990,20240426,-29.06,3200,20241209,10.62,3800,-6.84,20250224,3250,8.92,20250409,4990,-29.06,20240426,3200,10.62,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250414,090633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3420,-20,5,-0.58,1747630,508,9.12,3440,3450,3420,4470,2410,3440,3440.22,3.25,0,12,3540,3490,3390,3340,3240,3515,3365,37,1030,500,2330,5,1,7300000,250,4.57,0.47,12,0.01,748.00,7254.00,4990,20240426,-31.46,3200,20241209,6.88,3800,-10.00,20250224,3250,5.23,20250409,4990,-31.46,20240426,3200,6.88,20241209,0.11,Y,080470,500,36 억,,236940,N,N,0,N,00,N
20250411,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3440,150,2,4.56,18694795,5568,53.72,3290,3440,3290,4275,2305,3290,3357.54,3.25,0,-7,3350,3320,3290,3260,3230,3335,3275,37,985,500,2230,5,1,7300000,251,4.60,0.47,12,0.08,748.00,7254.00,4990,20240426,-31.06,3200,20241209,7.50,3800,-9.47,20250224,3250,5.85,20250409,4990,-31.06,20240426,3200,7.50,20241209,0.11,Y,080470,500,36 억,,236947,N,N,0,N,00,N
20250411,150631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3425,135,2,4.10,17232265,5142,49.61,3290,3425,3290,4275,2305,3290,3351.28,3.25,0,18,3350,3320,3290,3260,3230,3335,3275,37,985,500,2230,5,1,7300000,250,4.58,0.47,12,0.07,748.00,7254.00,4990,20240426,-31.36,3200,20241209,7.03,3800,-9.87,20250224,3250,5.38,20250409,4990,-31.36,20240426,3200,7.03,20241209,0.11,Y,080470,500,36 억,,236947,N,N,0,N,00,N
20250411,140630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3420,130,2,3.95,15300920,4578,44.17,3290,3425,3290,4275,2305,3290,3342.27,3.25,0,-4,3350,3320,3290,3260,3230,3335,3275,37,985,500,2230,5,1,7300000,250,4.57,0.47,12,0.06,748.00,7254.00,4990,20240426,-31.46,3200,20241209,6.88,3800,-10.00,20250224,3250,5.23,20250409,4990,-31.46,20240426,3200,6.88,20241209,0.11,Y,080470,500,36 억,,236947,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 20250414 160629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 95 2 2.76 20295180 5780 103.81 3440 3550 3415 4470 2410 3440 3511.28 3.25 0 154 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.73 0.49 12 0.08 748.00 7254.00 4990 20240426 -29.16 3200 20241209 10.47 3800 -6.97 20250224 3250 8.77 20250409 4990 -29.16 20240426 3200 10.47 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
3 20250414 150634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3530 90 2 2.62 20132570 5734 102.98 3440 3550 3415 4470 2410 3440 3511.09 3.25 0 154 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.72 0.49 12 0.08 748.00 7254.00 4990 20240426 -29.26 3200 20241209 10.31 3800 -7.11 20250224 3250 8.62 20250409 4990 -29.26 20240426 3200 10.31 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
4 20250414 140632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 95 2 2.76 19793175 5638 101.26 3440 3550 3415 4470 2410 3440 3510.67 3.25 0 139 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.73 0.49 12 0.08 748.00 7254.00 4990 20240426 -29.16 3200 20241209 10.47 3800 -6.97 20250224 3250 8.77 20250409 4990 -29.16 20240426 3200 10.47 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
5 20250414 130632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3525 85 2 2.47 17821325 5080 91.24 3440 3550 3415 4470 2410 3440 3508.13 3.25 0 112 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 257 4.71 0.49 12 0.07 748.00 7254.00 4990 20240426 -29.36 3200 20241209 10.16 3800 -7.24 20250224 3250 8.46 20250409 4990 -29.36 20240426 3200 10.16 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
6 20250414 120634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 100 2 2.91 14941960 4265 76.60 3440 3550 3415 4470 2410 3440 3503.39 3.25 0 125 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.73 0.49 12 0.06 748.00 7254.00 4990 20240426 -29.06 3200 20241209 10.62 3800 -6.84 20250224 3250 8.92 20250409 4990 -29.06 20240426 3200 10.62 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
7 20250414 110630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 95 2 2.76 8609620 2478 44.50 3440 3550 3415 4470 2410 3440 3474.42 3.25 0 80 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.73 0.49 12 0.03 748.00 7254.00 4990 20240426 -29.16 3200 20241209 10.47 3800 -6.97 20250224 3250 8.77 20250409 4990 -29.16 20240426 3200 10.47 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
8 20250414 100633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 100 2 2.91 7617010 2197 39.46 3440 3550 3415 4470 2410 3440 3467.01 3.25 0 82 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 258 4.73 0.49 12 0.03 748.00 7254.00 4990 20240426 -29.06 3200 20241209 10.62 3800 -6.84 20250224 3250 8.92 20250409 4990 -29.06 20240426 3200 10.62 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
9 20250414 090633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3420 -20 5 -0.58 1747630 508 9.12 3440 3450 3420 4470 2410 3440 3440.22 3.25 0 12 3540 3490 3390 3340 3240 3515 3365 37 1030 500 2330 5 1 7300000 250 4.57 0.47 12 0.01 748.00 7254.00 4990 20240426 -31.46 3200 20241209 6.88 3800 -10.00 20250224 3250 5.23 20250409 4990 -31.46 20240426 3200 6.88 20241209 0.11 Y 080470 500 36 억 236940 N N 0 N 00 N
10 20250411 160625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3440 150 2 4.56 18694795 5568 53.72 3290 3440 3290 4275 2305 3290 3357.54 3.25 0 -7 3350 3320 3290 3260 3230 3335 3275 37 985 500 2230 5 1 7300000 251 4.60 0.47 12 0.08 748.00 7254.00 4990 20240426 -31.06 3200 20241209 7.50 3800 -9.47 20250224 3250 5.85 20250409 4990 -31.06 20240426 3200 7.50 20241209 0.11 Y 080470 500 36 억 236947 N N 0 N 00 N
11 20250411 150631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3425 135 2 4.10 17232265 5142 49.61 3290 3425 3290 4275 2305 3290 3351.28 3.25 0 18 3350 3320 3290 3260 3230 3335 3275 37 985 500 2230 5 1 7300000 250 4.58 0.47 12 0.07 748.00 7254.00 4990 20240426 -31.36 3200 20241209 7.03 3800 -9.87 20250224 3250 5.38 20250409 4990 -31.36 20240426 3200 7.03 20241209 0.11 Y 080470 500 36 억 236947 N N 0 N 00 N
12 20250411 140630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3420 130 2 3.95 15300920 4578 44.17 3290 3425 3290 4275 2305 3290 3342.27 3.25 0 -4 3350 3320 3290 3260 3230 3335 3275 37 985 500 2230 5 1 7300000 250 4.57 0.47 12 0.06 748.00 7254.00 4990 20240426 -31.46 3200 20241209 6.88 3800 -10.00 20250224 3250 5.23 20250409 4990 -31.46 20240426 3200 6.88 20241209 0.11 Y 080470 500 36 억 236947 N N 0 N 00 N