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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
460930/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,161153,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14050,50,2,0.36,1328149045,93935,77.31,14060,14360,13960,18200,9800,14000,14139.02,1.00,0,-5731,14613,14306,13993,13686,13373,14460,13840,177,4200,500,8960,10,1,35392271,4973,29.52,2.13,12,0.27,476.00,6599.00,22350,20250120,-37.14,9580,20241031,46.66,22350,-37.14,20250120,12880,9.08,20250102,22350,-37.14,20250120,9580,46.66,20241031,3.21,Y,460930,500,176 억,,354333,N,N,89,N,00,N
20250401,151150,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14150,150,2,1.07,1262785425,89294,73.49,14060,14360,13960,18200,9800,14000,14141.88,1.00,0,-5925,14613,14306,13993,13686,13373,14460,13840,177,4200,500,8960,10,1,35392271,5008,29.73,2.14,12,0.25,476.00,6599.00,22350,20250120,-36.69,9580,20241031,47.70,22350,-36.69,20250120,12880,9.86,20250102,22350,-36.69,20250120,9580,47.70,20241031,3.21,Y,460930,500,176 억,,354333,N,N,2887,N,00,N
20250401,141151,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14180,180,2,1.29,1168346610,82620,68.00,14060,14360,13960,18200,9800,14000,14141.21,1.00,0,-2540,14613,14306,13993,13686,13373,14460,13840,177,4200,500,8960,10,1,35392271,5019,29.79,2.15,12,0.23,476.00,6599.00,22350,20250120,-36.55,9580,20241031,48.02,22350,-36.55,20250120,12880,10.09,20250102,22350,-36.55,20250120,9580,48.02,20241031,3.21,Y,460930,500,176 억,,354333,N,N,2887,N,00,N
20250401,131151,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14210,210,2,1.50,1066580990,75444,62.09,14060,14360,13960,18200,9800,14000,14137.39,1.00,0,-2205,14613,14306,13993,13686,13373,14460,13840,177,4200,500,8960,10,1,35392271,5029,29.85,2.15,12,0.21,476.00,6599.00,22350,20250120,-36.42,9580,20241031,48.33,22350,-36.42,20250120,12880,10.33,20250102,22350,-36.42,20250120,9580,48.33,20241031,3.21,Y,460930,500,176 억,,354333,N,N,2887,N,00,N
20250401,121152,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14240,240,2,1.71,908760660,64339,52.95,14060,14360,13960,18200,9800,14000,14124.57,1.00,0,1405,14613,14306,13993,13686,13373,14460,13840,177,4200,500,8960,10,1,35392271,5040,29.92,2.16,12,0.18,476.00,6599.00,22350,20250120,-36.29,9580,20241031,48.64,22350,-36.29,20250120,12880,10.56,20250102,22350,-36.29,20250120,9580,48.64,20241031,3.21,Y,460930,500,176 억,,354333,N,N,2887,N,00,N
20250401,111137,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14180,180,2,1.29,800443220,56720,46.68,14060,14360,13960,18200,9800,14000,14112.19,1.00,0,-706,14613,14306,13993,13686,13373,14460,13840,177,4200,500,8960,10,1,35392271,5019,29.79,2.15,12,0.16,476.00,6599.00,22350,20250120,-36.55,9580,20241031,48.02,22350,-36.55,20250120,12880,10.09,20250102,22350,-36.55,20250120,9580,48.02,20241031,3.21,Y,460930,500,176 억,,354333,N,N,2887,N,00,N
20250401,101134,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14020,20,2,0.14,628077240,44512,36.64,14060,14360,13960,18200,9800,14000,14110.29,1.00,0,-6873,14613,14306,13993,13686,13373,14460,13840,177,4200,500,8960,10,1,35392271,4962,29.45,2.12,12,0.13,476.00,6599.00,22350,20250120,-37.27,9580,20241031,46.35,22350,-37.27,20250120,12880,8.85,20250102,22350,-37.27,20250120,9580,46.35,20241031,3.21,Y,460930,500,176 억,,354333,N,N,2887,N,00,N
20250401,091135,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,14230,230,2,1.64,176002300,12446,10.24,14060,14360,14060,18200,9800,14000,14141.27,1.00,0,4646,14613,14306,13993,13686,13373,14460,13840,177,4200,500,8960,10,1,35392271,5036,29.89,2.16,12,0.04,476.00,6599.00,22350,20250120,-36.33,9580,20241031,48.54,22350,-36.33,20250120,12880,10.48,20250102,22350,-36.33,20250120,9580,48.54,20241031,3.21,Y,460930,500,176 억,,354333,N,N,2887,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 20250401 161153 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 14050 50 2 0.36 1328149045 93935 77.31 14060 14360 13960 18200 9800 14000 14139.02 1.00 0 -5731 14613 14306 13993 13686 13373 14460 13840 177 4200 500 8960 10 1 35392271 4973 29.52 2.13 12 0.27 476.00 6599.00 22350 20250120 -37.14 9580 20241031 46.66 22350 -37.14 20250120 12880 9.08 20250102 22350 -37.14 20250120 9580 46.66 20241031 3.21 Y 460930 500 176 억 354333 N N 89 N 00 N
3 20250401 151150 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 14150 150 2 1.07 1262785425 89294 73.49 14060 14360 13960 18200 9800 14000 14141.88 1.00 0 -5925 14613 14306 13993 13686 13373 14460 13840 177 4200 500 8960 10 1 35392271 5008 29.73 2.14 12 0.25 476.00 6599.00 22350 20250120 -36.69 9580 20241031 47.70 22350 -36.69 20250120 12880 9.86 20250102 22350 -36.69 20250120 9580 47.70 20241031 3.21 Y 460930 500 176 억 354333 N N 2887 N 00 N
4 20250401 141151 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 14180 180 2 1.29 1168346610 82620 68.00 14060 14360 13960 18200 9800 14000 14141.21 1.00 0 -2540 14613 14306 13993 13686 13373 14460 13840 177 4200 500 8960 10 1 35392271 5019 29.79 2.15 12 0.23 476.00 6599.00 22350 20250120 -36.55 9580 20241031 48.02 22350 -36.55 20250120 12880 10.09 20250102 22350 -36.55 20250120 9580 48.02 20241031 3.21 Y 460930 500 176 억 354333 N N 2887 N 00 N
5 20250401 131151 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 14210 210 2 1.50 1066580990 75444 62.09 14060 14360 13960 18200 9800 14000 14137.39 1.00 0 -2205 14613 14306 13993 13686 13373 14460 13840 177 4200 500 8960 10 1 35392271 5029 29.85 2.15 12 0.21 476.00 6599.00 22350 20250120 -36.42 9580 20241031 48.33 22350 -36.42 20250120 12880 10.33 20250102 22350 -36.42 20250120 9580 48.33 20241031 3.21 Y 460930 500 176 억 354333 N N 2887 N 00 N
6 20250401 121152 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 14240 240 2 1.71 908760660 64339 52.95 14060 14360 13960 18200 9800 14000 14124.57 1.00 0 1405 14613 14306 13993 13686 13373 14460 13840 177 4200 500 8960 10 1 35392271 5040 29.92 2.16 12 0.18 476.00 6599.00 22350 20250120 -36.29 9580 20241031 48.64 22350 -36.29 20250120 12880 10.56 20250102 22350 -36.29 20250120 9580 48.64 20241031 3.21 Y 460930 500 176 억 354333 N N 2887 N 00 N
7 20250401 111137 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 14180 180 2 1.29 800443220 56720 46.68 14060 14360 13960 18200 9800 14000 14112.19 1.00 0 -706 14613 14306 13993 13686 13373 14460 13840 177 4200 500 8960 10 1 35392271 5019 29.79 2.15 12 0.16 476.00 6599.00 22350 20250120 -36.55 9580 20241031 48.02 22350 -36.55 20250120 12880 10.09 20250102 22350 -36.55 20250120 9580 48.02 20241031 3.21 Y 460930 500 176 억 354333 N N 2887 N 00 N
8 20250401 101134 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 14020 20 2 0.14 628077240 44512 36.64 14060 14360 13960 18200 9800 14000 14110.29 1.00 0 -6873 14613 14306 13993 13686 13373 14460 13840 177 4200 500 8960 10 1 35392271 4962 29.45 2.12 12 0.13 476.00 6599.00 22350 20250120 -37.27 9580 20241031 46.35 22350 -37.27 20250120 12880 8.85 20250102 22350 -37.27 20250120 9580 46.35 20241031 3.21 Y 460930 500 176 억 354333 N N 2887 N 00 N
9 20250401 091135 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 14230 230 2 1.64 176002300 12446 10.24 14060 14360 14060 18200 9800 14000 14141.27 1.00 0 4646 14613 14306 13993 13686 13373 14460 13840 177 4200 500 8960 10 1 35392271 5036 29.89 2.16 12 0.04 476.00 6599.00 22350 20250120 -36.33 9580 20241031 48.54 22350 -36.33 20250120 12880 10.48 20250102 22350 -36.33 20250120 9580 48.54 20241031 3.21 Y 460930 500 176 억 354333 N N 2887 N 00 N