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
065500/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
20250401,160529,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,13070,3010,1,29.92,195699363840,16403527,99.93,10060,13070,9690,13070,7050,10060,11930.96,1.83,0,75272,11226,10642,9936,9352,8646,10935,9645,159,3010,500,6230,10,1,31742912,4149,0.00,10.89,12,51.68,0.00,1200.00,13070,20250401,0.00,998,20241121,1209.62,13070,0.00,20250401,4180,212.68,20250123,13070,0.00,20250401,998,1209.62,20241121,0.07,Y,065500,500,158 억,,580513,N,N,21184,N,00,N
20250401,150528,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,13070,3010,1,29.92,195653919450,16400050,99.91,10060,13070,9690,13070,7050,10060,11930.77,1.83,0,74567,11226,10642,9936,9352,8646,10935,9645,159,3010,500,6230,10,1,31742912,4149,0.00,10.89,12,51.67,0.00,1200.00,13070,20250401,0.00,998,20241121,1209.62,13070,0.00,20250401,4180,212.68,20250123,13070,0.00,20250401,998,1209.62,20241121,0.07,Y,065500,500,158 억,,580513,N,N,7876,N,00,N
20250401,140528,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,13070,3010,1,29.92,195299970780,16372969,99.75,10060,13070,9690,13070,7050,10060,11928.88,1.83,0,74828,11226,10642,9936,9352,8646,10935,9645,159,3010,500,6230,10,1,31742912,4149,0.00,10.89,12,51.58,0.00,1200.00,13070,20250401,0.00,998,20241121,1209.62,13070,0.00,20250401,4180,212.68,20250123,13070,0.00,20250401,998,1209.62,20241121,0.07,Y,065500,500,158 억,,580513,N,N,7876,N,00,N
20250401,130529,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,13070,3010,1,29.92,194862596300,16339505,99.54,10060,13070,9690,13070,7050,10060,11926.54,1.83,0,75475,11226,10642,9936,9352,8646,10935,9645,159,3010,500,6230,10,1,31742912,4149,0.00,10.89,12,51.47,0.00,1200.00,13070,20250401,0.00,998,20241121,1209.62,13070,0.00,20250401,4180,212.68,20250123,13070,0.00,20250401,998,1209.62,20241121,0.07,Y,065500,500,158 억,,580513,N,N,7876,N,00,N
20250401,120529,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,13070,3010,1,29.92,193373570410,16225578,98.85,10060,13070,9690,13070,7050,10060,11918.51,1.83,0,76302,11226,10642,9936,9352,8646,10935,9645,159,3010,500,6230,10,1,31742912,4149,0.00,10.89,12,51.12,0.00,1200.00,13070,20250401,0.00,998,20241121,1209.62,13070,0.00,20250401,4180,212.68,20250123,13070,0.00,20250401,998,1209.62,20241121,0.07,Y,065500,500,158 억,,580513,N,N,7876,N,00,N
20250401,110525,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,13070,3010,1,29.92,138206518620,11960434,72.86,10060,13070,9690,13070,7050,10060,11556.06,1.83,0,-139146,11226,10642,9936,9352,8646,10935,9645,159,3010,500,6230,10,1,31742912,4149,0.00,10.89,12,37.68,0.00,1200.00,13070,20250401,0.00,998,20241121,1209.62,13070,0.00,20250401,4180,212.68,20250123,13070,0.00,20250401,998,1209.62,20241121,0.07,Y,065500,500,158 억,,580513,N,N,7876,N,00,N
20250401,100521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9950,-110,5,-1.09,24651075520,2458883,14.98,10060,10330,9690,13070,7050,10060,10025.23,1.83,0,-119462,11226,10642,9936,9352,8646,10935,9645,159,3010,500,6230,10,1,31742912,3158,0.00,8.29,12,7.75,0.00,1200.00,11880,20250327,-16.25,998,20241121,896.99,11880,-16.25,20250327,4180,138.04,20250123,11880,-16.25,20250327,998,896.99,20241121,0.07,Y,065500,500,158 억,,580513,N,N,7876,N,00,N
20250401,090522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10160,100,2,0.99,5101433720,504163,3.07,10060,10330,9920,13070,7050,10060,10119.33,1.83,0,-82690,11226,10642,9936,9352,8646,10935,9645,159,3010,500,6230,10,1,31742912,3225,0.00,8.47,12,1.59,0.00,1200.00,11880,20250327,-14.48,998,20241121,918.04,11880,-14.48,20250327,4180,143.06,20250123,11880,-14.48,20250327,998,918.04,20241121,0.07,Y,065500,500,158 억,,580513,N,N,7876,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 160529 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 13070 3010 1 29.92 195699363840 16403527 99.93 10060 13070 9690 13070 7050 10060 11930.96 1.83 0 75272 11226 10642 9936 9352 8646 10935 9645 159 3010 500 6230 10 1 31742912 4149 0.00 10.89 12 51.68 0.00 1200.00 13070 20250401 0.00 998 20241121 1209.62 13070 0.00 20250401 4180 212.68 20250123 13070 0.00 20250401 998 1209.62 20241121 0.07 Y 065500 500 158 억 580513 N N 21184 N 00 N
3 20250401 150528 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 13070 3010 1 29.92 195653919450 16400050 99.91 10060 13070 9690 13070 7050 10060 11930.77 1.83 0 74567 11226 10642 9936 9352 8646 10935 9645 159 3010 500 6230 10 1 31742912 4149 0.00 10.89 12 51.67 0.00 1200.00 13070 20250401 0.00 998 20241121 1209.62 13070 0.00 20250401 4180 212.68 20250123 13070 0.00 20250401 998 1209.62 20241121 0.07 Y 065500 500 158 억 580513 N N 7876 N 00 N
4 20250401 140528 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 13070 3010 1 29.92 195299970780 16372969 99.75 10060 13070 9690 13070 7050 10060 11928.88 1.83 0 74828 11226 10642 9936 9352 8646 10935 9645 159 3010 500 6230 10 1 31742912 4149 0.00 10.89 12 51.58 0.00 1200.00 13070 20250401 0.00 998 20241121 1209.62 13070 0.00 20250401 4180 212.68 20250123 13070 0.00 20250401 998 1209.62 20241121 0.07 Y 065500 500 158 억 580513 N N 7876 N 00 N
5 20250401 130529 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 13070 3010 1 29.92 194862596300 16339505 99.54 10060 13070 9690 13070 7050 10060 11926.54 1.83 0 75475 11226 10642 9936 9352 8646 10935 9645 159 3010 500 6230 10 1 31742912 4149 0.00 10.89 12 51.47 0.00 1200.00 13070 20250401 0.00 998 20241121 1209.62 13070 0.00 20250401 4180 212.68 20250123 13070 0.00 20250401 998 1209.62 20241121 0.07 Y 065500 500 158 억 580513 N N 7876 N 00 N
6 20250401 120529 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 13070 3010 1 29.92 193373570410 16225578 98.85 10060 13070 9690 13070 7050 10060 11918.51 1.83 0 76302 11226 10642 9936 9352 8646 10935 9645 159 3010 500 6230 10 1 31742912 4149 0.00 10.89 12 51.12 0.00 1200.00 13070 20250401 0.00 998 20241121 1209.62 13070 0.00 20250401 4180 212.68 20250123 13070 0.00 20250401 998 1209.62 20241121 0.07 Y 065500 500 158 억 580513 N N 7876 N 00 N
7 20250401 110525 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 13070 3010 1 29.92 138206518620 11960434 72.86 10060 13070 9690 13070 7050 10060 11556.06 1.83 0 -139146 11226 10642 9936 9352 8646 10935 9645 159 3010 500 6230 10 1 31742912 4149 0.00 10.89 12 37.68 0.00 1200.00 13070 20250401 0.00 998 20241121 1209.62 13070 0.00 20250401 4180 212.68 20250123 13070 0.00 20250401 998 1209.62 20241121 0.07 Y 065500 500 158 억 580513 N N 7876 N 00 N
8 20250401 100521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9950 -110 5 -1.09 24651075520 2458883 14.98 10060 10330 9690 13070 7050 10060 10025.23 1.83 0 -119462 11226 10642 9936 9352 8646 10935 9645 159 3010 500 6230 10 1 31742912 3158 0.00 8.29 12 7.75 0.00 1200.00 11880 20250327 -16.25 998 20241121 896.99 11880 -16.25 20250327 4180 138.04 20250123 11880 -16.25 20250327 998 896.99 20241121 0.07 Y 065500 500 158 억 580513 N N 7876 N 00 N
9 20250401 090522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10160 100 2 0.99 5101433720 504163 3.07 10060 10330 9920 13070 7050 10060 10119.33 1.83 0 -82690 11226 10642 9936 9352 8646 10935 9645 159 3010 500 6230 10 1 31742912 3225 0.00 8.47 12 1.59 0.00 1200.00 11880 20250327 -14.48 998 20241121 918.04 11880 -14.48 20250327 4180 143.06 20250123 11880 -14.48 20250327 998 918.04 20241121 0.07 Y 065500 500 158 억 580513 N N 7876 N 00 N