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
046070/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
20250414,160455,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240402,0.00,10280,20240402,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240415,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250414,150458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240402,0.00,10280,20240402,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240415,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250414,140458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240402,0.00,10280,20240402,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240415,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250414,130458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240402,0.00,10280,20240402,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240415,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250414,120459,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240402,0.00,10280,20240402,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240415,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250414,110456,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240402,0.00,10280,20240402,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240415,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250414,100458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240402,0.00,10280,20240402,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240415,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250414,090458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240402,0.00,10280,20240402,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240415,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250411,160453,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240401,0.00,10280,20240401,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240411,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250411,150457,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240401,0.00,10280,20240401,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240411,0.00,Y,046070,500,71 억,,17448,N,N,0,N,00,N
20250411,140456,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240401,0.00,10280,20240401,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240411,0.00,Y,046070,500,71 억,,17448,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 160455 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240402 0.00 10280 20240402 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240415 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
3 20250414 150458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240402 0.00 10280 20240402 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240415 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
4 20250414 140458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240402 0.00 10280 20240402 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240415 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
5 20250414 130458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240402 0.00 10280 20240402 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240415 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
6 20250414 120459 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240402 0.00 10280 20240402 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240415 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
7 20250414 110456 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240402 0.00 10280 20240402 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240415 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
8 20250414 100458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240402 0.00 10280 20240402 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240415 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
9 20250414 090458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240402 0.00 10280 20240402 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240415 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
10 20250411 160453 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240401 0.00 10280 20240401 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240411 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
11 20250411 150457 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240401 0.00 10280 20240401 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240411 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N
12 20250411 140456 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240401 0.00 10280 20240401 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240411 0.00 Y 046070 500 71 억 17448 N N 0 N 00 N