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
065500/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
20250407,160536,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14370,1200,2,9.11,250185647975,17643414,31.81,13180,14750,13150,17120,9220,13170,14182.31,1.27,0,23630,21863,17516,14873,10526,7883,16195,9205,159,3950,500,0,10,1,31742912,4561,0.00,11.97,12,55.58,0.00,1200.00,19220,20250404,-25.23,998,20241121,1339.88,19220,-25.23,20250404,4180,243.78,20250123,19220,-25.23,20250404,998,1339.88,20241121,0.04,Y,065500,500,158 억,,402332,N,N,4006,N,02,N
20250407,150540,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14150,980,2,7.44,242339516430,17094059,30.82,13180,14750,13150,17120,9220,13170,14179.48,1.27,0,18828,21863,17516,14873,10526,7883,16195,9205,159,3950,500,0,10,1,31742912,4492,0.00,11.79,12,53.85,0.00,1200.00,19220,20250404,-26.38,998,20241121,1317.84,19220,-26.38,20250404,4180,238.52,20250123,19220,-26.38,20250404,998,1317.84,20241121,0.04,Y,065500,500,158 억,,402332,N,N,6190,N,02,N
20250407,140538,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14250,1080,2,8.20,228292174950,16108002,29.04,13180,14750,13150,17120,9220,13170,14175.40,1.27,0,-2639,21863,17516,14873,10526,7883,16195,9205,159,3950,500,0,10,1,31742912,4523,0.00,11.88,12,50.75,0.00,1200.00,19220,20250404,-25.86,998,20241121,1327.86,19220,-25.86,20250404,4180,240.91,20250123,19220,-25.86,20250404,998,1327.86,20241121,0.04,Y,065500,500,158 억,,402332,N,N,6190,N,02,N
20250407,130536,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14260,1090,2,8.28,191650049110,13578982,24.48,13180,14750,13150,17120,9220,13170,14116.86,1.27,0,4537,21863,17516,14873,10526,7883,16195,9205,159,3950,500,0,10,1,31742912,4527,0.00,11.88,12,42.78,0.00,1200.00,19220,20250404,-25.81,998,20241121,1328.86,19220,-25.81,20250404,4180,241.15,20250123,19220,-25.81,20250404,998,1328.86,20241121,0.04,Y,065500,500,158 억,,402332,N,N,6190,N,02,N
20250407,120537,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14270,1100,2,8.35,184637316490,13084827,23.59,13180,14750,13150,17120,9220,13170,14114.04,1.27,0,2954,21863,17516,14873,10526,7883,16195,9205,159,3950,500,0,10,1,31742912,4530,0.00,11.89,12,41.22,0.00,1200.00,19220,20250404,-25.75,998,20241121,1329.86,19220,-25.75,20250404,4180,241.39,20250123,19220,-25.75,20250404,998,1329.86,20241121,0.04,Y,065500,500,158 억,,402332,N,N,6190,N,02,N
20250407,110538,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14340,1170,2,8.88,168412626065,11944864,21.54,13180,14750,13150,17120,9220,13170,14102.68,1.27,0,2417,21863,17516,14873,10526,7883,16195,9205,159,3950,500,0,10,1,31742912,4552,0.00,11.95,12,37.63,0.00,1200.00,19220,20250404,-25.39,998,20241121,1336.87,19220,-25.39,20250404,4180,243.06,20250123,19220,-25.39,20250404,998,1336.87,20241121,0.04,Y,065500,500,158 억,,402332,N,N,6190,N,02,N
20250407,100538,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14050,880,2,6.68,114324849380,8200024,14.79,13180,14500,13150,17120,9220,13170,13946.27,1.27,0,7542,21863,17516,14873,10526,7883,16195,9205,159,3950,500,0,10,1,31742912,4460,0.00,11.71,12,25.83,0.00,1200.00,19220,20250404,-26.90,998,20241121,1307.82,19220,-26.90,20250404,4180,236.12,20250123,19220,-26.90,20250404,998,1307.82,20241121,0.04,Y,065500,500,158 억,,402332,N,N,6190,N,02,N
20250407,090538,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13720,550,2,4.18,25518712450,1859398,3.35,13180,14270,13180,17120,9220,13170,13737.92,1.27,0,6721,21863,17516,14873,10526,7883,16195,9205,159,3950,500,0,10,1,31742912,4355,0.00,11.43,12,5.86,0.00,1200.00,19220,20250404,-28.62,998,20241121,1274.75,19220,-28.62,20250404,4180,228.23,20250123,19220,-28.62,20250404,998,1274.75,20241121,0.04,Y,065500,500,158 억,,402332,N,N,6190,N,02,N
20250404,160536,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,13170,-2370,5,-15.25,864603620215,55053213,133.87,16780,19220,12230,20200,10880,15540,15707.98,1.51,0,-76680,20100,17820,16450,14170,12800,17135,13485,159,4660,500,0,10,1,31742912,4181,0.00,10.97,12,173.43,0.00,1200.00,19220,20250404,-31.48,998,20241121,1219.64,19220,-31.48,20250404,4180,215.07,20250123,19220,-31.48,20250404,998,1219.64,20241121,0.05,Y,065500,500,158 억,,478592,N,N,6190,N,02,N
20250404,150541,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,13990,-1550,5,-9.97,845899522050,53663355,130.49,16780,19220,12230,20200,10880,15540,15763.08,1.51,0,-79794,20100,17820,16450,14170,12800,17135,13485,159,4660,500,0,10,1,31742912,4441,0.00,11.66,12,169.06,0.00,1200.00,19220,20250404,-27.21,998,20241121,1301.80,19220,-27.21,20250404,4180,234.69,20250123,19220,-27.21,20250404,998,1301.80,20241121,0.05,Y,065500,500,158 억,,478592,N,N,21325,N,02,N
20250404,140543,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,14930,-610,5,-3.93,778186071355,48944651,119.02,16780,19220,12230,20200,10880,15540,15899.31,1.51,0,-78554,20100,17820,16450,14170,12800,17135,13485,159,4660,500,0,10,1,31742912,4739,0.00,12.44,12,154.19,0.00,1200.00,19220,20250404,-22.32,998,20241121,1395.99,19220,-22.32,20250404,4180,257.18,20250123,19220,-22.32,20250404,998,1395.99,20241121,0.05,Y,065500,500,158 억,,478592,N,N,21325,N,02,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 160536 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14370 1200 2 9.11 250185647975 17643414 31.81 13180 14750 13150 17120 9220 13170 14182.31 1.27 0 23630 21863 17516 14873 10526 7883 16195 9205 159 3950 500 0 10 1 31742912 4561 0.00 11.97 12 55.58 0.00 1200.00 19220 20250404 -25.23 998 20241121 1339.88 19220 -25.23 20250404 4180 243.78 20250123 19220 -25.23 20250404 998 1339.88 20241121 0.04 Y 065500 500 158 억 402332 N N 4006 N 02 N
3 20250407 150540 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14150 980 2 7.44 242339516430 17094059 30.82 13180 14750 13150 17120 9220 13170 14179.48 1.27 0 18828 21863 17516 14873 10526 7883 16195 9205 159 3950 500 0 10 1 31742912 4492 0.00 11.79 12 53.85 0.00 1200.00 19220 20250404 -26.38 998 20241121 1317.84 19220 -26.38 20250404 4180 238.52 20250123 19220 -26.38 20250404 998 1317.84 20241121 0.04 Y 065500 500 158 억 402332 N N 6190 N 02 N
4 20250407 140538 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14250 1080 2 8.20 228292174950 16108002 29.04 13180 14750 13150 17120 9220 13170 14175.40 1.27 0 -2639 21863 17516 14873 10526 7883 16195 9205 159 3950 500 0 10 1 31742912 4523 0.00 11.88 12 50.75 0.00 1200.00 19220 20250404 -25.86 998 20241121 1327.86 19220 -25.86 20250404 4180 240.91 20250123 19220 -25.86 20250404 998 1327.86 20241121 0.04 Y 065500 500 158 억 402332 N N 6190 N 02 N
5 20250407 130536 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14260 1090 2 8.28 191650049110 13578982 24.48 13180 14750 13150 17120 9220 13170 14116.86 1.27 0 4537 21863 17516 14873 10526 7883 16195 9205 159 3950 500 0 10 1 31742912 4527 0.00 11.88 12 42.78 0.00 1200.00 19220 20250404 -25.81 998 20241121 1328.86 19220 -25.81 20250404 4180 241.15 20250123 19220 -25.81 20250404 998 1328.86 20241121 0.04 Y 065500 500 158 억 402332 N N 6190 N 02 N
6 20250407 120537 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14270 1100 2 8.35 184637316490 13084827 23.59 13180 14750 13150 17120 9220 13170 14114.04 1.27 0 2954 21863 17516 14873 10526 7883 16195 9205 159 3950 500 0 10 1 31742912 4530 0.00 11.89 12 41.22 0.00 1200.00 19220 20250404 -25.75 998 20241121 1329.86 19220 -25.75 20250404 4180 241.39 20250123 19220 -25.75 20250404 998 1329.86 20241121 0.04 Y 065500 500 158 억 402332 N N 6190 N 02 N
7 20250407 110538 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14340 1170 2 8.88 168412626065 11944864 21.54 13180 14750 13150 17120 9220 13170 14102.68 1.27 0 2417 21863 17516 14873 10526 7883 16195 9205 159 3950 500 0 10 1 31742912 4552 0.00 11.95 12 37.63 0.00 1200.00 19220 20250404 -25.39 998 20241121 1336.87 19220 -25.39 20250404 4180 243.06 20250123 19220 -25.39 20250404 998 1336.87 20241121 0.04 Y 065500 500 158 억 402332 N N 6190 N 02 N
8 20250407 100538 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14050 880 2 6.68 114324849380 8200024 14.79 13180 14500 13150 17120 9220 13170 13946.27 1.27 0 7542 21863 17516 14873 10526 7883 16195 9205 159 3950 500 0 10 1 31742912 4460 0.00 11.71 12 25.83 0.00 1200.00 19220 20250404 -26.90 998 20241121 1307.82 19220 -26.90 20250404 4180 236.12 20250123 19220 -26.90 20250404 998 1307.82 20241121 0.04 Y 065500 500 158 억 402332 N N 6190 N 02 N
9 20250407 090538 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13720 550 2 4.18 25518712450 1859398 3.35 13180 14270 13180 17120 9220 13170 13737.92 1.27 0 6721 21863 17516 14873 10526 7883 16195 9205 159 3950 500 0 10 1 31742912 4355 0.00 11.43 12 5.86 0.00 1200.00 19220 20250404 -28.62 998 20241121 1274.75 19220 -28.62 20250404 4180 228.23 20250123 19220 -28.62 20250404 998 1274.75 20241121 0.04 Y 065500 500 158 억 402332 N N 6190 N 02 N
10 20250404 160536 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 13170 -2370 5 -15.25 864603620215 55053213 133.87 16780 19220 12230 20200 10880 15540 15707.98 1.51 0 -76680 20100 17820 16450 14170 12800 17135 13485 159 4660 500 0 10 1 31742912 4181 0.00 10.97 12 173.43 0.00 1200.00 19220 20250404 -31.48 998 20241121 1219.64 19220 -31.48 20250404 4180 215.07 20250123 19220 -31.48 20250404 998 1219.64 20241121 0.05 Y 065500 500 158 억 478592 N N 6190 N 02 N
11 20250404 150541 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 13990 -1550 5 -9.97 845899522050 53663355 130.49 16780 19220 12230 20200 10880 15540 15763.08 1.51 0 -79794 20100 17820 16450 14170 12800 17135 13485 159 4660 500 0 10 1 31742912 4441 0.00 11.66 12 169.06 0.00 1200.00 19220 20250404 -27.21 998 20241121 1301.80 19220 -27.21 20250404 4180 234.69 20250123 19220 -27.21 20250404 998 1301.80 20241121 0.05 Y 065500 500 158 억 478592 N N 21325 N 02 N
12 20250404 140543 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 14930 -610 5 -3.93 778186071355 48944651 119.02 16780 19220 12230 20200 10880 15540 15899.31 1.51 0 -78554 20100 17820 16450 14170 12800 17135 13485 159 4660 500 0 10 1 31742912 4739 0.00 12.44 12 154.19 0.00 1200.00 19220 20250404 -22.32 998 20241121 1395.99 19220 -22.32 20250404 4180 257.18 20250123 19220 -22.32 20250404 998 1395.99 20241121 0.05 Y 065500 500 158 억 478592 N N 21325 N 02 N