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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
460930/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
20250407,161209,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12570,-1340,5,-9.63,1656437755,129200,112.32,13340,13740,12560,18080,9740,13910,12820.75,0.99,0,-10281,14490,14200,13810,13520,13130,14345,13665,177,4170,500,8900,10,1,35392271,4449,26.41,1.90,12,0.37,476.00,6599.00,22350,20250120,-43.76,9580,20241031,31.21,22350,-43.76,20250120,12560,0.08,20250407,22350,-43.76,20250120,9580,31.21,20241031,3.04,Y,460930,500,176 억,,351667,N,N,5304,N,00,N
20250407,151216,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12630,-1280,5,-9.20,1502111705,116930,101.65,13340,13740,12600,18080,9740,13910,12846.25,0.99,0,-10237,14490,14200,13810,13520,13130,14345,13665,177,4170,500,8900,10,1,35392271,4470,26.53,1.91,12,0.33,476.00,6599.00,22350,20250120,-43.49,9580,20241031,31.84,22350,-43.49,20250120,12600,0.24,20250407,22350,-43.49,20250120,9580,31.84,20241031,3.04,Y,460930,500,176 억,,351667,N,N,1557,N,00,N
20250407,141214,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12700,-1210,5,-8.70,1351939370,105067,91.34,13340,13740,12600,18080,9740,13910,12867.40,0.99,0,-8499,14490,14200,13810,13520,13130,14345,13665,177,4170,500,8900,10,1,35392271,4495,26.68,1.92,12,0.30,476.00,6599.00,22350,20250120,-43.18,9580,20241031,32.57,22350,-43.18,20250120,12600,0.79,20250407,22350,-43.18,20250120,9580,32.57,20241031,3.04,Y,460930,500,176 억,,351667,N,N,1557,N,00,N
20250407,131212,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12750,-1160,5,-8.34,1177894085,91368,79.43,13340,13740,12600,18080,9740,13910,12891.76,0.99,0,-5596,14490,14200,13810,13520,13130,14345,13665,177,4170,500,8900,10,1,35392271,4513,26.79,1.93,12,0.26,476.00,6599.00,22350,20250120,-42.95,9580,20241031,33.09,22350,-42.95,20250120,12600,1.19,20250407,22350,-42.95,20250120,9580,33.09,20241031,3.04,Y,460930,500,176 억,,351667,N,N,1557,N,00,N
20250407,121209,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12860,-1050,5,-7.55,1057449255,81928,71.22,13340,13740,12600,18080,9740,13910,12907.06,0.99,0,-3799,14490,14200,13810,13520,13130,14345,13665,177,4170,500,8900,10,1,35392271,4551,27.02,1.95,12,0.23,476.00,6599.00,22350,20250120,-42.46,9580,20241031,34.24,22350,-42.46,20250120,12600,2.06,20250407,22350,-42.46,20250120,9580,34.24,20241031,3.04,Y,460930,500,176 억,,351667,N,N,1557,N,00,N
20250407,111213,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12910,-1000,5,-7.19,956083600,74042,64.37,13340,13740,12600,18080,9740,13910,12912.72,0.99,0,-2168,14490,14200,13810,13520,13130,14345,13665,177,4170,500,8900,10,1,35392271,4569,27.12,1.96,12,0.21,476.00,6599.00,22350,20250120,-42.24,9580,20241031,34.76,22350,-42.24,20250120,12600,2.46,20250407,22350,-42.24,20250120,9580,34.76,20241031,3.04,Y,460930,500,176 억,,351667,N,N,1557,N,00,N
20250407,101212,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12790,-1120,5,-8.05,802682030,62116,54.00,13340,13740,12600,18080,9740,13910,12922.31,0.99,0,-3880,14490,14200,13810,13520,13130,14345,13665,177,4170,500,8900,10,1,35392271,4527,26.87,1.94,12,0.18,476.00,6599.00,22350,20250120,-42.77,9580,20241031,33.51,22350,-42.77,20250120,12600,1.51,20250407,22350,-42.77,20250120,9580,33.51,20241031,3.04,Y,460930,500,176 억,,351667,N,N,1557,N,00,N
20250407,091214,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,12930,-980,5,-7.05,271903670,20676,17.97,13340,13740,12930,18080,9740,13910,13150.69,0.99,0,-7264,14490,14200,13810,13520,13130,14345,13665,177,4170,500,8900,10,1,35392271,4576,27.16,1.96,12,0.06,476.00,6599.00,22350,20250120,-42.15,9580,20241031,34.97,22350,-42.15,20250120,12880,0.39,20250102,22350,-42.15,20250120,9580,34.97,20241031,3.04,Y,460930,500,176 억,,351667,N,N,1557,N,00,N
20250404,161207,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13910,110,2,0.80,1580026830,115032,191.84,13800,14100,13420,17940,9660,13800,13735.53,0.95,0,15936,14206,14002,13796,13592,13386,14105,13695,177,4140,500,8830,10,1,35392271,4923,29.22,2.11,12,0.33,476.00,6599.00,22350,20250120,-37.76,9580,20241031,45.20,22350,-37.76,20250120,12880,8.00,20250102,22350,-37.76,20250120,9580,45.20,20241031,3.04,Y,460930,500,176 억,,334490,N,N,1557,N,00,N
20250404,151220,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13820,20,2,0.14,1522933590,110915,184.98,13800,14100,13420,17940,9660,13800,13730.64,0.95,0,17130,14206,14002,13796,13592,13386,14105,13695,177,4140,500,8830,10,1,35392271,4891,29.03,2.09,12,0.31,476.00,6599.00,22350,20250120,-38.17,9580,20241031,44.26,22350,-38.17,20250120,12880,7.30,20250102,22350,-38.17,20250120,9580,44.26,20241031,3.04,Y,460930,500,176 억,,334490,N,N,3941,N,00,N
20250404,141224,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13650,-150,5,-1.09,1340285140,97478,162.57,13800,14100,13450,17940,9660,13800,13749.62,0.95,0,11912,14206,14002,13796,13592,13386,14105,13695,177,4140,500,8830,10,1,35392271,4831,28.68,2.07,12,0.28,476.00,6599.00,22350,20250120,-38.93,9580,20241031,42.48,22350,-38.93,20250120,12880,5.98,20250102,22350,-38.93,20250120,9580,42.48,20241031,3.04,Y,460930,500,176 억,,334490,N,N,3941,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 20250407 161209 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 12570 -1340 5 -9.63 1656437755 129200 112.32 13340 13740 12560 18080 9740 13910 12820.75 0.99 0 -10281 14490 14200 13810 13520 13130 14345 13665 177 4170 500 8900 10 1 35392271 4449 26.41 1.90 12 0.37 476.00 6599.00 22350 20250120 -43.76 9580 20241031 31.21 22350 -43.76 20250120 12560 0.08 20250407 22350 -43.76 20250120 9580 31.21 20241031 3.04 Y 460930 500 176 억 351667 N N 5304 N 00 N
3 20250407 151216 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 12630 -1280 5 -9.20 1502111705 116930 101.65 13340 13740 12600 18080 9740 13910 12846.25 0.99 0 -10237 14490 14200 13810 13520 13130 14345 13665 177 4170 500 8900 10 1 35392271 4470 26.53 1.91 12 0.33 476.00 6599.00 22350 20250120 -43.49 9580 20241031 31.84 22350 -43.49 20250120 12600 0.24 20250407 22350 -43.49 20250120 9580 31.84 20241031 3.04 Y 460930 500 176 억 351667 N N 1557 N 00 N
4 20250407 141214 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 12700 -1210 5 -8.70 1351939370 105067 91.34 13340 13740 12600 18080 9740 13910 12867.40 0.99 0 -8499 14490 14200 13810 13520 13130 14345 13665 177 4170 500 8900 10 1 35392271 4495 26.68 1.92 12 0.30 476.00 6599.00 22350 20250120 -43.18 9580 20241031 32.57 22350 -43.18 20250120 12600 0.79 20250407 22350 -43.18 20250120 9580 32.57 20241031 3.04 Y 460930 500 176 억 351667 N N 1557 N 00 N
5 20250407 131212 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 12750 -1160 5 -8.34 1177894085 91368 79.43 13340 13740 12600 18080 9740 13910 12891.76 0.99 0 -5596 14490 14200 13810 13520 13130 14345 13665 177 4170 500 8900 10 1 35392271 4513 26.79 1.93 12 0.26 476.00 6599.00 22350 20250120 -42.95 9580 20241031 33.09 22350 -42.95 20250120 12600 1.19 20250407 22350 -42.95 20250120 9580 33.09 20241031 3.04 Y 460930 500 176 억 351667 N N 1557 N 00 N
6 20250407 121209 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 12860 -1050 5 -7.55 1057449255 81928 71.22 13340 13740 12600 18080 9740 13910 12907.06 0.99 0 -3799 14490 14200 13810 13520 13130 14345 13665 177 4170 500 8900 10 1 35392271 4551 27.02 1.95 12 0.23 476.00 6599.00 22350 20250120 -42.46 9580 20241031 34.24 22350 -42.46 20250120 12600 2.06 20250407 22350 -42.46 20250120 9580 34.24 20241031 3.04 Y 460930 500 176 억 351667 N N 1557 N 00 N
7 20250407 111213 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 12910 -1000 5 -7.19 956083600 74042 64.37 13340 13740 12600 18080 9740 13910 12912.72 0.99 0 -2168 14490 14200 13810 13520 13130 14345 13665 177 4170 500 8900 10 1 35392271 4569 27.12 1.96 12 0.21 476.00 6599.00 22350 20250120 -42.24 9580 20241031 34.76 22350 -42.24 20250120 12600 2.46 20250407 22350 -42.24 20250120 9580 34.76 20241031 3.04 Y 460930 500 176 억 351667 N N 1557 N 00 N
8 20250407 101212 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 12790 -1120 5 -8.05 802682030 62116 54.00 13340 13740 12600 18080 9740 13910 12922.31 0.99 0 -3880 14490 14200 13810 13520 13130 14345 13665 177 4170 500 8900 10 1 35392271 4527 26.87 1.94 12 0.18 476.00 6599.00 22350 20250120 -42.77 9580 20241031 33.51 22350 -42.77 20250120 12600 1.51 20250407 22350 -42.77 20250120 9580 33.51 20241031 3.04 Y 460930 500 176 억 351667 N N 1557 N 00 N
9 20250407 091214 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 12930 -980 5 -7.05 271903670 20676 17.97 13340 13740 12930 18080 9740 13910 13150.69 0.99 0 -7264 14490 14200 13810 13520 13130 14345 13665 177 4170 500 8900 10 1 35392271 4576 27.16 1.96 12 0.06 476.00 6599.00 22350 20250120 -42.15 9580 20241031 34.97 22350 -42.15 20250120 12880 0.39 20250102 22350 -42.15 20250120 9580 34.97 20241031 3.04 Y 460930 500 176 억 351667 N N 1557 N 00 N
10 20250404 161207 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13910 110 2 0.80 1580026830 115032 191.84 13800 14100 13420 17940 9660 13800 13735.53 0.95 0 15936 14206 14002 13796 13592 13386 14105 13695 177 4140 500 8830 10 1 35392271 4923 29.22 2.11 12 0.33 476.00 6599.00 22350 20250120 -37.76 9580 20241031 45.20 22350 -37.76 20250120 12880 8.00 20250102 22350 -37.76 20250120 9580 45.20 20241031 3.04 Y 460930 500 176 억 334490 N N 1557 N 00 N
11 20250404 151220 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13820 20 2 0.14 1522933590 110915 184.98 13800 14100 13420 17940 9660 13800 13730.64 0.95 0 17130 14206 14002 13796 13592 13386 14105 13695 177 4140 500 8830 10 1 35392271 4891 29.03 2.09 12 0.31 476.00 6599.00 22350 20250120 -38.17 9580 20241031 44.26 22350 -38.17 20250120 12880 7.30 20250102 22350 -38.17 20250120 9580 44.26 20241031 3.04 Y 460930 500 176 억 334490 N N 3941 N 00 N
12 20250404 141224 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13650 -150 5 -1.09 1340285140 97478 162.57 13800 14100 13450 17940 9660 13800 13749.62 0.95 0 11912 14206 14002 13796 13592 13386 14105 13695 177 4140 500 8830 10 1 35392271 4831 28.68 2.07 12 0.28 476.00 6599.00 22350 20250120 -38.93 9580 20241031 42.48 22350 -38.93 20250120 12880 5.98 20250102 22350 -38.93 20250120 9580 42.48 20241031 3.04 Y 460930 500 176 억 334490 N N 3941 N 00 N