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
462350/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
20250414,161243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19730,1270,2,6.88,788095290,40782,94.92,18650,19750,18640,23950,12930,18460,19324.57,0.73,0,14728,19220,18840,18270,17890,17320,19030,18080,94,5490,1000,12920,10,1,9375694,1850,-5.16,4.19,12,0.43,-3824.00,4713.00,46050,20240702,-57.16,15700,20240805,25.67,22600,-12.70,20250214,16840,17.16,20250331,46050,-57.16,20240702,15700,25.67,20240805,0.96,Y,462350,1000,93 억,,68449,N,N,1135,N,00,N
20250414,151255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19750,1290,2,6.99,764826650,39603,92.17,18650,19750,18640,23950,12930,18460,19312.34,0.73,0,15155,19220,18840,18270,17890,17320,19030,18080,94,5490,1000,12920,10,1,9375694,1852,-5.16,4.19,12,0.42,-3824.00,4713.00,46050,20240702,-57.11,15700,20240805,25.80,22600,-12.61,20250214,16840,17.28,20250331,46050,-57.11,20240702,15700,25.80,20240805,0.96,Y,462350,1000,93 억,,68449,N,N,2335,N,00,N
20250414,141254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19550,1090,2,5.90,626925470,32558,75.78,18650,19600,18640,23950,12930,18460,19255.65,0.73,0,13368,19220,18840,18270,17890,17320,19030,18080,94,5490,1000,12920,10,1,9375694,1833,-5.11,4.15,12,0.35,-3824.00,4713.00,46050,20240702,-57.55,15700,20240805,24.52,22600,-13.50,20250214,16840,16.09,20250331,46050,-57.55,20240702,15700,24.52,20240805,0.96,Y,462350,1000,93 억,,68449,N,N,2335,N,00,N
20250414,131251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19460,1000,2,5.42,535122850,27854,64.83,18650,19480,18640,23950,12930,18460,19211.71,0.73,0,11172,19220,18840,18270,17890,17320,19030,18080,94,5490,1000,12920,10,1,9375694,1825,-5.09,4.13,12,0.30,-3824.00,4713.00,46050,20240702,-57.74,15700,20240805,23.95,22600,-13.89,20250214,16840,15.56,20250331,46050,-57.74,20240702,15700,23.95,20240805,0.96,Y,462350,1000,93 억,,68449,N,N,2335,N,00,N
20250414,121255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19420,960,2,5.20,471383030,24572,57.19,18650,19450,18640,23950,12930,18460,19183.75,0.73,0,9786,19220,18840,18270,17890,17320,19030,18080,94,5490,1000,12920,10,1,9375694,1821,-5.08,4.12,12,0.26,-3824.00,4713.00,46050,20240702,-57.83,15700,20240805,23.69,22600,-14.07,20250214,16840,15.32,20250331,46050,-57.83,20240702,15700,23.69,20240805,0.96,Y,462350,1000,93 억,,68449,N,N,2335,N,00,N
20250414,111247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19300,840,2,4.55,383809070,20055,46.68,18650,19440,18640,23950,12930,18460,19137.82,0.73,0,5931,19220,18840,18270,17890,17320,19030,18080,94,5490,1000,12920,10,1,9375694,1810,-5.05,4.10,12,0.21,-3824.00,4713.00,46050,20240702,-58.09,15700,20240805,22.93,22600,-14.60,20250214,16840,14.61,20250331,46050,-58.09,20240702,15700,22.93,20240805,0.96,Y,462350,1000,93 억,,68449,N,N,2335,N,00,N
20250414,101250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19130,670,2,3.63,182596250,9610,22.37,18650,19200,18640,23950,12930,18460,19000.65,0.73,0,2832,19220,18840,18270,17890,17320,19030,18080,94,5490,1000,12920,10,1,9375694,1794,-5.00,4.06,12,0.10,-3824.00,4713.00,46050,20240702,-58.46,15700,20240805,21.85,22600,-15.35,20250214,16840,13.60,20250331,46050,-58.46,20240702,15700,21.85,20240805,0.96,Y,462350,1000,93 억,,68449,N,N,2335,N,00,N
20250414,091252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18840,380,2,2.06,24372010,1297,3.02,18650,18950,18640,23950,12930,18460,18791.06,0.73,0,414,19220,18840,18270,17890,17320,19030,18080,94,5490,1000,12920,10,1,9375694,1766,-4.93,4.00,12,0.01,-3824.00,4713.00,46050,20240702,-59.09,15700,20240805,20.00,22600,-16.64,20250214,16840,11.88,20250331,46050,-59.09,20240702,15700,20.00,20240805,0.96,Y,462350,1000,93 억,,68449,N,N,2335,N,00,N
20250411,161238,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18460,310,2,1.71,785436740,42966,300.65,17700,18650,17700,23550,12710,18150,18280.42,0.62,0,9407,18756,18452,18126,17822,17496,18605,17975,94,5400,1000,12700,10,1,9375694,1731,-4.83,3.92,12,0.46,-3824.00,4713.00,46050,20240702,-59.91,15700,20240805,17.58,22600,-18.32,20250214,16840,9.62,20250331,46050,-59.91,20240702,15700,17.58,20240805,0.91,Y,462350,1000,93 억,,58510,N,N,2335,N,00,N
20250411,151250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18640,490,2,2.70,745644870,40814,285.59,17700,18640,17700,23550,12710,18150,18269.34,0.62,0,9590,18756,18452,18126,17822,17496,18605,17975,94,5400,1000,12700,10,1,9375694,1748,-4.87,3.96,12,0.44,-3824.00,4713.00,46050,20240702,-59.52,15700,20240805,18.73,22600,-17.52,20250214,16840,10.69,20250331,46050,-59.52,20240702,15700,18.73,20240805,0.91,Y,462350,1000,93 억,,58510,N,N,824,N,00,N
20250411,141248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18390,240,2,1.32,628361020,34463,241.15,17700,18480,17700,23550,12710,18150,18232.92,0.62,0,7097,18756,18452,18126,17822,17496,18605,17975,94,5400,1000,12700,10,1,9375694,1724,-4.81,3.90,12,0.37,-3824.00,4713.00,46050,20240702,-60.07,15700,20240805,17.13,22600,-18.63,20250214,16840,9.20,20250331,46050,-60.07,20240702,15700,17.13,20240805,0.91,Y,462350,1000,93 억,,58510,N,N,824,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 161243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19730 1270 2 6.88 788095290 40782 94.92 18650 19750 18640 23950 12930 18460 19324.57 0.73 0 14728 19220 18840 18270 17890 17320 19030 18080 94 5490 1000 12920 10 1 9375694 1850 -5.16 4.19 12 0.43 -3824.00 4713.00 46050 20240702 -57.16 15700 20240805 25.67 22600 -12.70 20250214 16840 17.16 20250331 46050 -57.16 20240702 15700 25.67 20240805 0.96 Y 462350 1000 93 억 68449 N N 1135 N 00 N
3 20250414 151255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19750 1290 2 6.99 764826650 39603 92.17 18650 19750 18640 23950 12930 18460 19312.34 0.73 0 15155 19220 18840 18270 17890 17320 19030 18080 94 5490 1000 12920 10 1 9375694 1852 -5.16 4.19 12 0.42 -3824.00 4713.00 46050 20240702 -57.11 15700 20240805 25.80 22600 -12.61 20250214 16840 17.28 20250331 46050 -57.11 20240702 15700 25.80 20240805 0.96 Y 462350 1000 93 억 68449 N N 2335 N 00 N
4 20250414 141254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19550 1090 2 5.90 626925470 32558 75.78 18650 19600 18640 23950 12930 18460 19255.65 0.73 0 13368 19220 18840 18270 17890 17320 19030 18080 94 5490 1000 12920 10 1 9375694 1833 -5.11 4.15 12 0.35 -3824.00 4713.00 46050 20240702 -57.55 15700 20240805 24.52 22600 -13.50 20250214 16840 16.09 20250331 46050 -57.55 20240702 15700 24.52 20240805 0.96 Y 462350 1000 93 억 68449 N N 2335 N 00 N
5 20250414 131251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19460 1000 2 5.42 535122850 27854 64.83 18650 19480 18640 23950 12930 18460 19211.71 0.73 0 11172 19220 18840 18270 17890 17320 19030 18080 94 5490 1000 12920 10 1 9375694 1825 -5.09 4.13 12 0.30 -3824.00 4713.00 46050 20240702 -57.74 15700 20240805 23.95 22600 -13.89 20250214 16840 15.56 20250331 46050 -57.74 20240702 15700 23.95 20240805 0.96 Y 462350 1000 93 억 68449 N N 2335 N 00 N
6 20250414 121255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19420 960 2 5.20 471383030 24572 57.19 18650 19450 18640 23950 12930 18460 19183.75 0.73 0 9786 19220 18840 18270 17890 17320 19030 18080 94 5490 1000 12920 10 1 9375694 1821 -5.08 4.12 12 0.26 -3824.00 4713.00 46050 20240702 -57.83 15700 20240805 23.69 22600 -14.07 20250214 16840 15.32 20250331 46050 -57.83 20240702 15700 23.69 20240805 0.96 Y 462350 1000 93 억 68449 N N 2335 N 00 N
7 20250414 111247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19300 840 2 4.55 383809070 20055 46.68 18650 19440 18640 23950 12930 18460 19137.82 0.73 0 5931 19220 18840 18270 17890 17320 19030 18080 94 5490 1000 12920 10 1 9375694 1810 -5.05 4.10 12 0.21 -3824.00 4713.00 46050 20240702 -58.09 15700 20240805 22.93 22600 -14.60 20250214 16840 14.61 20250331 46050 -58.09 20240702 15700 22.93 20240805 0.96 Y 462350 1000 93 억 68449 N N 2335 N 00 N
8 20250414 101250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19130 670 2 3.63 182596250 9610 22.37 18650 19200 18640 23950 12930 18460 19000.65 0.73 0 2832 19220 18840 18270 17890 17320 19030 18080 94 5490 1000 12920 10 1 9375694 1794 -5.00 4.06 12 0.10 -3824.00 4713.00 46050 20240702 -58.46 15700 20240805 21.85 22600 -15.35 20250214 16840 13.60 20250331 46050 -58.46 20240702 15700 21.85 20240805 0.96 Y 462350 1000 93 억 68449 N N 2335 N 00 N
9 20250414 091252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18840 380 2 2.06 24372010 1297 3.02 18650 18950 18640 23950 12930 18460 18791.06 0.73 0 414 19220 18840 18270 17890 17320 19030 18080 94 5490 1000 12920 10 1 9375694 1766 -4.93 4.00 12 0.01 -3824.00 4713.00 46050 20240702 -59.09 15700 20240805 20.00 22600 -16.64 20250214 16840 11.88 20250331 46050 -59.09 20240702 15700 20.00 20240805 0.96 Y 462350 1000 93 억 68449 N N 2335 N 00 N
10 20250411 161238 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18460 310 2 1.71 785436740 42966 300.65 17700 18650 17700 23550 12710 18150 18280.42 0.62 0 9407 18756 18452 18126 17822 17496 18605 17975 94 5400 1000 12700 10 1 9375694 1731 -4.83 3.92 12 0.46 -3824.00 4713.00 46050 20240702 -59.91 15700 20240805 17.58 22600 -18.32 20250214 16840 9.62 20250331 46050 -59.91 20240702 15700 17.58 20240805 0.91 Y 462350 1000 93 억 58510 N N 2335 N 00 N
11 20250411 151250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18640 490 2 2.70 745644870 40814 285.59 17700 18640 17700 23550 12710 18150 18269.34 0.62 0 9590 18756 18452 18126 17822 17496 18605 17975 94 5400 1000 12700 10 1 9375694 1748 -4.87 3.96 12 0.44 -3824.00 4713.00 46050 20240702 -59.52 15700 20240805 18.73 22600 -17.52 20250214 16840 10.69 20250331 46050 -59.52 20240702 15700 18.73 20240805 0.91 Y 462350 1000 93 억 58510 N N 824 N 00 N
12 20250411 141248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18390 240 2 1.32 628361020 34463 241.15 17700 18480 17700 23550 12710 18150 18232.92 0.62 0 7097 18756 18452 18126 17822 17496 18605 17975 94 5400 1000 12700 10 1 9375694 1724 -4.81 3.90 12 0.37 -3824.00 4713.00 46050 20240702 -60.07 15700 20240805 17.13 22600 -18.63 20250214 16840 9.20 20250331 46050 -60.07 20240702 15700 17.13 20240805 0.91 Y 462350 1000 93 억 58510 N N 824 N 00 N