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

Update 2025-04-03 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-03 18:02:04 +09:00
parent b017f63951
commit c62b0675c9
2981 changed files with 32100 additions and 2741 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
20250403,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,10,2,0.30,20526024,6089,37.12,3440,3440,3350,4370,2360,3365,3371.00,3.19,0,-279,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.47,12,0.08,748.00,7254.00,4990,20240426,-32.36,3200,20241209,5.47,3800,-11.18,20250224,3300,2.27,20250331,4990,-32.36,20240426,3200,5.47,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,5,2,0.15,20114274,5967,36.37,3440,3440,3350,4370,2360,3365,3370.92,3.19,0,-279,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.46,12,0.08,748.00,7254.00,4990,20240426,-32.46,3200,20241209,5.31,3800,-11.32,20250224,3300,2.12,20250331,4990,-32.46,20240426,3200,5.31,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,10,2,0.30,17262824,5122,31.22,3440,3440,3350,4370,2360,3365,3370.33,3.19,0,-281,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.47,12,0.07,748.00,7254.00,4990,20240426,-32.36,3200,20241209,5.47,3800,-11.18,20250224,3300,2.27,20250331,4990,-32.36,20240426,3200,5.47,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,130611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,5,2,0.15,15946944,4732,28.84,3440,3440,3350,4370,2360,3365,3370.02,3.19,0,-282,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.46,12,0.06,748.00,7254.00,4990,20240426,-32.46,3200,20241209,5.31,3800,-11.32,20250224,3300,2.12,20250331,4990,-32.46,20240426,3200,5.31,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,120611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3370,5,2,0.15,15684189,4654,28.37,3440,3440,3350,4370,2360,3365,3370.04,3.19,0,-284,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,246,4.51,0.46,12,0.06,748.00,7254.00,4990,20240426,-32.46,3200,20241209,5.31,3800,-11.32,20250224,3300,2.12,20250331,4990,-32.46,20240426,3200,5.31,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,110612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3380,15,2,0.45,14093833,4182,25.49,3440,3440,3350,4370,2360,3365,3370.12,3.19,0,-265,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,247,4.52,0.47,12,0.06,748.00,7254.00,4990,20240426,-32.26,3200,20241209,5.62,3800,-11.05,20250224,3300,2.42,20250331,4990,-32.26,20240426,3200,5.62,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3395,30,2,0.89,11552813,3429,20.90,3440,3440,3350,4370,2360,3365,3369.15,3.19,0,-246,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,248,4.54,0.47,12,0.05,748.00,7254.00,4990,20240426,-31.96,3200,20241209,6.09,3800,-10.66,20250224,3300,2.88,20250331,4990,-31.96,20240426,3200,6.09,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250403,090614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3360,-5,5,-0.15,5485415,1625,9.91,3440,3440,3360,4370,2360,3365,3375.64,3.19,0,-1,3438,3401,3363,3326,3288,3420,3345,37,1005,500,2280,5,1,7300000,245,4.49,0.46,12,0.02,748.00,7254.00,4990,20240426,-32.67,3200,20241209,5.00,3800,-11.58,20250224,3300,1.82,20250331,4990,-32.67,20240426,3200,5.00,20241209,0.11,Y,080470,500,36 억,,232640,N,N,0,N,00,N
20250402,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3365,5,2,0.15,54981924,16377,98.19,3360,3400,3325,4365,2355,3360,3357.26,3.17,0,1356,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,246,4.50,0.46,12,0.22,748.00,7254.00,4990,20240426,-32.57,3200,20241209,5.16,3800,-11.45,20250224,3300,1.97,20250331,4990,-32.57,20240426,3200,5.16,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3345,-15,5,-0.45,52085129,15507,92.97,3360,3400,3330,4365,2355,3360,3358.81,3.17,0,1218,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,244,4.47,0.46,12,0.21,748.00,7254.00,4990,20240426,-32.97,3200,20241209,4.53,3800,-11.97,20250224,3300,1.36,20250331,4990,-32.97,20240426,3200,4.53,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,140601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3385,25,2,0.74,39758334,11819,70.86,3360,3400,3350,4365,2355,3360,3363.93,3.17,0,1299,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,247,4.53,0.47,12,0.16,748.00,7254.00,4990,20240426,-32.16,3200,20241209,5.78,3800,-10.92,20250224,3300,2.58,20250331,4990,-32.16,20240426,3200,5.78,20241209,0.12,Y,080470,500,36 억,,231284,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 20250403 160607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3375 10 2 0.30 20526024 6089 37.12 3440 3440 3350 4370 2360 3365 3371.00 3.19 0 -279 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 246 4.51 0.47 12 0.08 748.00 7254.00 4990 20240426 -32.36 3200 20241209 5.47 3800 -11.18 20250224 3300 2.27 20250331 4990 -32.36 20240426 3200 5.47 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
3 20250403 150612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3370 5 2 0.15 20114274 5967 36.37 3440 3440 3350 4370 2360 3365 3370.92 3.19 0 -279 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 246 4.51 0.46 12 0.08 748.00 7254.00 4990 20240426 -32.46 3200 20241209 5.31 3800 -11.32 20250224 3300 2.12 20250331 4990 -32.46 20240426 3200 5.31 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
4 20250403 140612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3375 10 2 0.30 17262824 5122 31.22 3440 3440 3350 4370 2360 3365 3370.33 3.19 0 -281 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 246 4.51 0.47 12 0.07 748.00 7254.00 4990 20240426 -32.36 3200 20241209 5.47 3800 -11.18 20250224 3300 2.27 20250331 4990 -32.36 20240426 3200 5.47 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
5 20250403 130611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3370 5 2 0.15 15946944 4732 28.84 3440 3440 3350 4370 2360 3365 3370.02 3.19 0 -282 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 246 4.51 0.46 12 0.06 748.00 7254.00 4990 20240426 -32.46 3200 20241209 5.31 3800 -11.32 20250224 3300 2.12 20250331 4990 -32.46 20240426 3200 5.31 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
6 20250403 120611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3370 5 2 0.15 15684189 4654 28.37 3440 3440 3350 4370 2360 3365 3370.04 3.19 0 -284 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 246 4.51 0.46 12 0.06 748.00 7254.00 4990 20240426 -32.46 3200 20241209 5.31 3800 -11.32 20250224 3300 2.12 20250331 4990 -32.46 20240426 3200 5.31 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
7 20250403 110612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3380 15 2 0.45 14093833 4182 25.49 3440 3440 3350 4370 2360 3365 3370.12 3.19 0 -265 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 247 4.52 0.47 12 0.06 748.00 7254.00 4990 20240426 -32.26 3200 20241209 5.62 3800 -11.05 20250224 3300 2.42 20250331 4990 -32.26 20240426 3200 5.62 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
8 20250403 100613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3395 30 2 0.89 11552813 3429 20.90 3440 3440 3350 4370 2360 3365 3369.15 3.19 0 -246 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 248 4.54 0.47 12 0.05 748.00 7254.00 4990 20240426 -31.96 3200 20241209 6.09 3800 -10.66 20250224 3300 2.88 20250331 4990 -31.96 20240426 3200 6.09 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
9 20250403 090614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3360 -5 5 -0.15 5485415 1625 9.91 3440 3440 3360 4370 2360 3365 3375.64 3.19 0 -1 3438 3401 3363 3326 3288 3420 3345 37 1005 500 2280 5 1 7300000 245 4.49 0.46 12 0.02 748.00 7254.00 4990 20240426 -32.67 3200 20241209 5.00 3800 -11.58 20250224 3300 1.82 20250331 4990 -32.67 20240426 3200 5.00 20241209 0.11 Y 080470 500 36 억 232640 N N 0 N 00 N
10 20250402 160600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3365 5 2 0.15 54981924 16377 98.19 3360 3400 3325 4365 2355 3360 3357.26 3.17 0 1356 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 246 4.50 0.46 12 0.22 748.00 7254.00 4990 20240426 -32.57 3200 20241209 5.16 3800 -11.45 20250224 3300 1.97 20250331 4990 -32.57 20240426 3200 5.16 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
11 20250402 150600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3345 -15 5 -0.45 52085129 15507 92.97 3360 3400 3330 4365 2355 3360 3358.81 3.17 0 1218 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 244 4.47 0.46 12 0.21 748.00 7254.00 4990 20240426 -32.97 3200 20241209 4.53 3800 -11.97 20250224 3300 1.36 20250331 4990 -32.97 20240426 3200 4.53 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
12 20250402 140601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3385 25 2 0.74 39758334 11819 70.86 3360 3400 3350 4365 2355 3360 3363.93 3.17 0 1299 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 247 4.53 0.47 12 0.16 748.00 7254.00 4990 20240426 -32.16 3200 20241209 5.78 3800 -10.92 20250224 3300 2.58 20250331 4990 -32.16 20240426 3200 5.78 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N