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
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
20250414,161242,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18090,440,2,2.49,36301761240,1957947,104.75,19600,19600,17870,22900,12360,17650,18541.11,1.12,0,-42592,19110,18380,16920,16190,14730,18745,16555,177,5250,500,11290,10,1,35392271,6402,38.00,2.74,12,5.53,476.00,6599.00,22350,20250120,-19.06,9580,20241031,88.83,22350,-19.06,20250120,12350,46.48,20250409,22350,-19.06,20250120,9580,88.83,20241031,2.95,Y,460930,500,176 억,,398089,N,N,20727,N,00,N
20250414,151253,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18090,440,2,2.49,35238525810,1899086,101.60,19600,19600,17870,22900,12360,17650,18555.52,1.12,0,-41752,19110,18380,16920,16190,14730,18745,16555,177,5250,500,11290,10,1,35392271,6402,38.00,2.74,12,5.37,476.00,6599.00,22350,20250120,-19.06,9580,20241031,88.83,22350,-19.06,20250120,12350,46.48,20250409,22350,-19.06,20250120,9580,88.83,20241031,2.95,Y,460930,500,176 억,,398089,N,N,16167,N,00,N
20250414,141253,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18040,390,2,2.21,31854588430,1712137,91.60,19600,19600,17870,22900,12360,17650,18605.16,1.12,0,-42072,19110,18380,16920,16190,14730,18745,16555,177,5250,500,11290,10,1,35392271,6385,37.90,2.73,12,4.84,476.00,6599.00,22350,20250120,-19.28,9580,20241031,88.31,22350,-19.28,20250120,12350,46.07,20250409,22350,-19.28,20250120,9580,88.31,20241031,2.95,Y,460930,500,176 억,,398089,N,N,16167,N,00,N
20250414,131250,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18110,460,2,2.61,28632769070,1533134,82.02,19600,19600,18090,22900,12360,17650,18675.97,1.12,0,-56498,19110,18380,16920,16190,14730,18745,16555,177,5250,500,11290,10,1,35392271,6410,38.05,2.74,12,4.33,476.00,6599.00,22350,20250120,-18.97,9580,20241031,89.04,22350,-18.97,20250120,12350,46.64,20250409,22350,-18.97,20250120,9580,89.04,20241031,2.95,Y,460930,500,176 억,,398089,N,N,16167,N,00,N
20250414,121254,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18260,610,2,3.46,25725991205,1373316,73.47,19600,19600,18250,22900,12360,17650,18732.75,1.12,0,-61539,19110,18380,16920,16190,14730,18745,16555,177,5250,500,11290,10,1,35392271,6463,38.36,2.77,12,3.88,476.00,6599.00,22350,20250120,-18.30,9580,20241031,90.61,22350,-18.30,20250120,12350,47.85,20250409,22350,-18.30,20250120,9580,90.61,20241031,2.95,Y,460930,500,176 억,,398089,N,N,16167,N,00,N
20250414,111246,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18310,660,2,3.74,24410185565,1301494,69.63,19600,19600,18290,22900,12360,17650,18755.51,1.12,0,-64987,19110,18380,16920,16190,14730,18745,16555,177,5250,500,11290,10,1,35392271,6480,38.47,2.77,12,3.68,476.00,6599.00,22350,20250120,-18.08,9580,20241031,91.13,22350,-18.08,20250120,12350,48.26,20250409,22350,-18.08,20250120,9580,91.13,20241031,2.95,Y,460930,500,176 억,,398089,N,N,16167,N,00,N
20250414,101249,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18550,900,2,5.10,21409121525,1138276,60.90,19600,19600,18310,22900,12360,17650,18808.37,1.12,0,-65208,19110,18380,16920,16190,14730,18745,16555,177,5250,500,11290,10,1,35392271,6565,38.97,2.81,12,3.22,476.00,6599.00,22350,20250120,-17.00,9580,20241031,93.63,22350,-17.00,20250120,12350,50.20,20250409,22350,-17.00,20250120,9580,93.63,20241031,2.95,Y,460930,500,176 억,,398089,N,N,16167,N,00,N
20250414,091251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,18920,1270,2,7.20,10281505485,538997,28.84,19600,19600,18750,22900,12360,17650,19075.26,1.12,0,-44583,19110,18380,16920,16190,14730,18745,16555,177,5250,500,11290,10,1,35392271,6696,39.75,2.87,12,1.52,476.00,6599.00,22350,20250120,-15.35,9580,20241031,97.49,22350,-15.35,20250120,12350,53.20,20250409,22350,-15.35,20250120,9580,97.49,20241031,2.95,Y,460930,500,176 억,,398089,N,N,16167,N,00,N
20250411,161236,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17650,4070,1,29.97,31303005175,1869146,1501.66,15980,17650,15460,17650,9510,13580,16749.03,1.26,0,-134420,13966,13772,13386,13192,12806,13870,13290,177,4070,500,8690,10,1,35392271,6247,37.08,2.67,12,5.28,476.00,6599.00,22350,20250120,-21.03,9580,20241031,84.24,22350,-21.03,20250120,12350,42.91,20250409,22350,-21.03,20250120,9580,84.24,20241031,2.94,Y,460930,500,176 억,,444460,N,N,16167,N,00,N
20250411,151248,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17650,4070,1,29.97,31178660925,1862101,1496.00,15980,17650,15460,17650,9510,13580,16746.11,1.26,0,-131296,13966,13772,13386,13192,12806,13870,13290,177,4070,500,8690,10,1,35392271,6247,37.08,2.67,12,5.26,476.00,6599.00,22350,20250120,-21.03,9580,20241031,84.24,22350,-21.03,20250120,12350,42.91,20250409,22350,-21.03,20250120,9580,84.24,20241031,2.94,Y,460930,500,176 억,,444460,N,N,1365,N,00,N
20250411,141246,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17650,4070,1,29.97,31158822325,1860977,1495.10,15980,17650,15460,17650,9510,13580,16745.57,1.26,0,-131286,13966,13772,13386,13192,12806,13870,13290,177,4070,500,8690,10,1,35392271,6247,37.08,2.67,12,5.26,476.00,6599.00,22350,20250120,-21.03,9580,20241031,84.24,22350,-21.03,20250120,12350,42.91,20250409,22350,-21.03,20250120,9580,84.24,20241031,2.94,Y,460930,500,176 억,,444460,N,N,1365,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 161242 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 18090 440 2 2.49 36301761240 1957947 104.75 19600 19600 17870 22900 12360 17650 18541.11 1.12 0 -42592 19110 18380 16920 16190 14730 18745 16555 177 5250 500 11290 10 1 35392271 6402 38.00 2.74 12 5.53 476.00 6599.00 22350 20250120 -19.06 9580 20241031 88.83 22350 -19.06 20250120 12350 46.48 20250409 22350 -19.06 20250120 9580 88.83 20241031 2.95 Y 460930 500 176 억 398089 N N 20727 N 00 N
3 20250414 151253 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 18090 440 2 2.49 35238525810 1899086 101.60 19600 19600 17870 22900 12360 17650 18555.52 1.12 0 -41752 19110 18380 16920 16190 14730 18745 16555 177 5250 500 11290 10 1 35392271 6402 38.00 2.74 12 5.37 476.00 6599.00 22350 20250120 -19.06 9580 20241031 88.83 22350 -19.06 20250120 12350 46.48 20250409 22350 -19.06 20250120 9580 88.83 20241031 2.95 Y 460930 500 176 억 398089 N N 16167 N 00 N
4 20250414 141253 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 18040 390 2 2.21 31854588430 1712137 91.60 19600 19600 17870 22900 12360 17650 18605.16 1.12 0 -42072 19110 18380 16920 16190 14730 18745 16555 177 5250 500 11290 10 1 35392271 6385 37.90 2.73 12 4.84 476.00 6599.00 22350 20250120 -19.28 9580 20241031 88.31 22350 -19.28 20250120 12350 46.07 20250409 22350 -19.28 20250120 9580 88.31 20241031 2.95 Y 460930 500 176 억 398089 N N 16167 N 00 N
5 20250414 131250 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 18110 460 2 2.61 28632769070 1533134 82.02 19600 19600 18090 22900 12360 17650 18675.97 1.12 0 -56498 19110 18380 16920 16190 14730 18745 16555 177 5250 500 11290 10 1 35392271 6410 38.05 2.74 12 4.33 476.00 6599.00 22350 20250120 -18.97 9580 20241031 89.04 22350 -18.97 20250120 12350 46.64 20250409 22350 -18.97 20250120 9580 89.04 20241031 2.95 Y 460930 500 176 억 398089 N N 16167 N 00 N
6 20250414 121254 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 18260 610 2 3.46 25725991205 1373316 73.47 19600 19600 18250 22900 12360 17650 18732.75 1.12 0 -61539 19110 18380 16920 16190 14730 18745 16555 177 5250 500 11290 10 1 35392271 6463 38.36 2.77 12 3.88 476.00 6599.00 22350 20250120 -18.30 9580 20241031 90.61 22350 -18.30 20250120 12350 47.85 20250409 22350 -18.30 20250120 9580 90.61 20241031 2.95 Y 460930 500 176 억 398089 N N 16167 N 00 N
7 20250414 111246 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 18310 660 2 3.74 24410185565 1301494 69.63 19600 19600 18290 22900 12360 17650 18755.51 1.12 0 -64987 19110 18380 16920 16190 14730 18745 16555 177 5250 500 11290 10 1 35392271 6480 38.47 2.77 12 3.68 476.00 6599.00 22350 20250120 -18.08 9580 20241031 91.13 22350 -18.08 20250120 12350 48.26 20250409 22350 -18.08 20250120 9580 91.13 20241031 2.95 Y 460930 500 176 억 398089 N N 16167 N 00 N
8 20250414 101249 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 18550 900 2 5.10 21409121525 1138276 60.90 19600 19600 18310 22900 12360 17650 18808.37 1.12 0 -65208 19110 18380 16920 16190 14730 18745 16555 177 5250 500 11290 10 1 35392271 6565 38.97 2.81 12 3.22 476.00 6599.00 22350 20250120 -17.00 9580 20241031 93.63 22350 -17.00 20250120 12350 50.20 20250409 22350 -17.00 20250120 9580 93.63 20241031 2.95 Y 460930 500 176 억 398089 N N 16167 N 00 N
9 20250414 091251 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 18920 1270 2 7.20 10281505485 538997 28.84 19600 19600 18750 22900 12360 17650 19075.26 1.12 0 -44583 19110 18380 16920 16190 14730 18745 16555 177 5250 500 11290 10 1 35392271 6696 39.75 2.87 12 1.52 476.00 6599.00 22350 20250120 -15.35 9580 20241031 97.49 22350 -15.35 20250120 12350 53.20 20250409 22350 -15.35 20250120 9580 97.49 20241031 2.95 Y 460930 500 176 억 398089 N N 16167 N 00 N
10 20250411 161236 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17650 4070 1 29.97 31303005175 1869146 1501.66 15980 17650 15460 17650 9510 13580 16749.03 1.26 0 -134420 13966 13772 13386 13192 12806 13870 13290 177 4070 500 8690 10 1 35392271 6247 37.08 2.67 12 5.28 476.00 6599.00 22350 20250120 -21.03 9580 20241031 84.24 22350 -21.03 20250120 12350 42.91 20250409 22350 -21.03 20250120 9580 84.24 20241031 2.94 Y 460930 500 176 억 444460 N N 16167 N 00 N
11 20250411 151248 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17650 4070 1 29.97 31178660925 1862101 1496.00 15980 17650 15460 17650 9510 13580 16746.11 1.26 0 -131296 13966 13772 13386 13192 12806 13870 13290 177 4070 500 8690 10 1 35392271 6247 37.08 2.67 12 5.26 476.00 6599.00 22350 20250120 -21.03 9580 20241031 84.24 22350 -21.03 20250120 12350 42.91 20250409 22350 -21.03 20250120 9580 84.24 20241031 2.94 Y 460930 500 176 억 444460 N N 1365 N 00 N
12 20250411 141246 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17650 4070 1 29.97 31158822325 1860977 1495.10 15980 17650 15460 17650 9510 13580 16745.57 1.26 0 -131286 13966 13772 13386 13192 12806 13870 13290 177 4070 500 8690 10 1 35392271 6247 37.08 2.67 12 5.26 476.00 6599.00 22350 20250120 -21.03 9580 20241031 84.24 22350 -21.03 20250120 12350 42.91 20250409 22350 -21.03 20250120 9580 84.24 20241031 2.94 Y 460930 500 176 억 444460 N N 1365 N 00 N