ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160546,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13010,-1190,5,-8.38,72972940255,5480174,110.37,14300,14500,12880,18460,9940,14200,13316.34,1.16,0,9015,15506,14852,14526,13872,13546,14690,13710,159,4260,500,0,10,1,31742912,4130,0.00,10.84,12,17.26,0.00,1200.00,19220,20250404,-32.31,998,20241121,1203.61,19220,-32.31,20250404,4180,211.24,20250123,19220,-32.31,20250404,998,1203.61,20241121,0.00,Y,065500,500,158 억,,367469,N,N,7025,N,02,N
20250411,150551,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13010,-1190,5,-8.38,69592414710,5219626,105.13,14300,14500,12880,18460,9940,14200,13332.79,1.16,0,19887,15506,14852,14526,13872,13546,14690,13710,159,4260,500,0,10,1,31742912,4130,0.00,10.84,12,16.44,0.00,1200.00,19220,20250404,-32.31,998,20241121,1203.61,19220,-32.31,20250404,4180,211.24,20250123,19220,-32.31,20250404,998,1203.61,20241121,0.00,Y,065500,500,158 억,,367469,N,N,9547,N,02,N
20250411,140551,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13080,-1120,5,-7.89,63657847685,4762305,95.92,14300,14500,12880,18460,9940,14200,13366.98,1.16,0,9220,15506,14852,14526,13872,13546,14690,13710,159,4260,500,0,10,1,31742912,4152,0.00,10.90,12,15.00,0.00,1200.00,19220,20250404,-31.95,998,20241121,1210.62,19220,-31.95,20250404,4180,212.92,20250123,19220,-31.95,20250404,998,1210.62,20241121,0.00,Y,065500,500,158 억,,367469,N,N,9547,N,02,N
20250411,130552,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13160,-1040,5,-7.32,59960876150,4479683,90.22,14300,14500,12880,18460,9940,14200,13385.02,1.16,0,27194,15506,14852,14526,13872,13546,14690,13710,159,4260,500,0,10,1,31742912,4177,0.00,10.97,12,14.11,0.00,1200.00,19220,20250404,-31.53,998,20241121,1218.64,19220,-31.53,20250404,4180,214.83,20250123,19220,-31.53,20250404,998,1218.64,20241121,0.00,Y,065500,500,158 억,,367469,N,N,9547,N,02,N
20250411,120552,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13050,-1150,5,-8.10,55736361190,4157292,83.73,14300,14500,12880,18460,9940,14200,13406.84,1.16,0,5194,15506,14852,14526,13872,13546,14690,13710,159,4260,500,0,10,1,31742912,4142,0.00,10.88,12,13.10,0.00,1200.00,19220,20250404,-32.10,998,20241121,1207.62,19220,-32.10,20250404,4180,212.20,20250123,19220,-32.10,20250404,998,1207.62,20241121,0.00,Y,065500,500,158 억,,367469,N,N,9547,N,02,N
20250411,110551,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13245,-955,5,-6.73,50056779710,3723711,75.00,14300,14500,12880,18460,9940,14200,13442.66,1.16,0,-4987,15506,14852,14526,13872,13546,14690,13710,159,4260,500,0,10,1,31742912,4204,0.00,11.04,12,11.73,0.00,1200.00,19220,20250404,-31.09,998,20241121,1227.15,19220,-31.09,20250404,4180,216.87,20250123,19220,-31.09,20250404,998,1227.15,20241121,0.00,Y,065500,500,158 억,,367469,N,N,9547,N,02,N
20250411,100552,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13320,-880,5,-6.20,37645109205,2798137,56.36,14300,14500,12880,18460,9940,14200,13453.56,1.16,0,15715,15506,14852,14526,13872,13546,14690,13710,159,4260,500,0,10,1,31742912,4228,0.00,11.10,12,8.81,0.00,1200.00,19220,20250404,-30.70,998,20241121,1234.67,19220,-30.70,20250404,4180,218.66,20250123,19220,-30.70,20250404,998,1234.67,20241121,0.00,Y,065500,500,158 억,,367469,N,N,9547,N,02,N
20250411,090556,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14220,20,2,0.14,4587826670,318822,6.42,14300,14500,14220,18460,9940,14200,14390.10,1.16,0,-814,15506,14852,14526,13872,13546,14690,13710,159,4260,500,0,10,1,31742912,4514,0.00,11.85,12,1.00,0.00,1200.00,19220,20250404,-26.01,998,20241121,1324.85,19220,-26.01,20250404,4180,240.19,20250123,19220,-26.01,20250404,998,1324.85,20241121,0.00,Y,065500,500,158 억,,367469,N,N,9547,N,02,N
20250410,160549,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14200,-340,5,-2.34,71146072480,4889103,41.58,14610,15180,14200,18900,10180,14540,14552.79,1.16,0,-6661,16566,15552,14776,13762,12986,16060,14270,159,4360,500,0,10,1,31742912,4507,0.00,11.83,12,15.40,0.00,1200.00,19220,20250404,-26.12,998,20241121,1322.85,19220,-26.12,20250404,4180,239.71,20250123,19220,-26.12,20250404,998,1322.85,20241121,0.00,Y,065500,500,158 억,,366823,N,N,9547,N,02,N
20250410,150551,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14270,-270,5,-1.86,66854013580,4587362,39.01,14610,15180,14250,18900,10180,14540,14573.59,1.16,0,-3957,16566,15552,14776,13762,12986,16060,14270,159,4360,500,0,10,1,31742912,4530,0.00,11.89,12,14.45,0.00,1200.00,19220,20250404,-25.75,998,20241121,1329.86,19220,-25.75,20250404,4180,241.39,20250123,19220,-25.75,20250404,998,1329.86,20241121,0.00,Y,065500,500,158 억,,366823,N,N,3095,N,02,N
20250410,140550,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14260,-280,5,-1.93,62234342495,4264447,36.26,14610,15180,14250,18900,10180,14540,14593.88,1.16,0,-2175,16566,15552,14776,13762,12986,16060,14270,159,4360,500,0,10,1,31742912,4527,0.00,11.88,12,13.43,0.00,1200.00,19220,20250404,-25.81,998,20241121,1328.86,19220,-25.81,20250404,4180,241.15,20250123,19220,-25.81,20250404,998,1328.86,20241121,0.00,Y,065500,500,158 억,,366823,N,N,3095,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 20250411 160546 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13010 -1190 5 -8.38 72972940255 5480174 110.37 14300 14500 12880 18460 9940 14200 13316.34 1.16 0 9015 15506 14852 14526 13872 13546 14690 13710 159 4260 500 0 10 1 31742912 4130 0.00 10.84 12 17.26 0.00 1200.00 19220 20250404 -32.31 998 20241121 1203.61 19220 -32.31 20250404 4180 211.24 20250123 19220 -32.31 20250404 998 1203.61 20241121 0.00 Y 065500 500 158 억 367469 N N 7025 N 02 N
3 20250411 150551 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13010 -1190 5 -8.38 69592414710 5219626 105.13 14300 14500 12880 18460 9940 14200 13332.79 1.16 0 19887 15506 14852 14526 13872 13546 14690 13710 159 4260 500 0 10 1 31742912 4130 0.00 10.84 12 16.44 0.00 1200.00 19220 20250404 -32.31 998 20241121 1203.61 19220 -32.31 20250404 4180 211.24 20250123 19220 -32.31 20250404 998 1203.61 20241121 0.00 Y 065500 500 158 억 367469 N N 9547 N 02 N
4 20250411 140551 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13080 -1120 5 -7.89 63657847685 4762305 95.92 14300 14500 12880 18460 9940 14200 13366.98 1.16 0 9220 15506 14852 14526 13872 13546 14690 13710 159 4260 500 0 10 1 31742912 4152 0.00 10.90 12 15.00 0.00 1200.00 19220 20250404 -31.95 998 20241121 1210.62 19220 -31.95 20250404 4180 212.92 20250123 19220 -31.95 20250404 998 1210.62 20241121 0.00 Y 065500 500 158 억 367469 N N 9547 N 02 N
5 20250411 130552 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13160 -1040 5 -7.32 59960876150 4479683 90.22 14300 14500 12880 18460 9940 14200 13385.02 1.16 0 27194 15506 14852 14526 13872 13546 14690 13710 159 4260 500 0 10 1 31742912 4177 0.00 10.97 12 14.11 0.00 1200.00 19220 20250404 -31.53 998 20241121 1218.64 19220 -31.53 20250404 4180 214.83 20250123 19220 -31.53 20250404 998 1218.64 20241121 0.00 Y 065500 500 158 억 367469 N N 9547 N 02 N
6 20250411 120552 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13050 -1150 5 -8.10 55736361190 4157292 83.73 14300 14500 12880 18460 9940 14200 13406.84 1.16 0 5194 15506 14852 14526 13872 13546 14690 13710 159 4260 500 0 10 1 31742912 4142 0.00 10.88 12 13.10 0.00 1200.00 19220 20250404 -32.10 998 20241121 1207.62 19220 -32.10 20250404 4180 212.20 20250123 19220 -32.10 20250404 998 1207.62 20241121 0.00 Y 065500 500 158 억 367469 N N 9547 N 02 N
7 20250411 110551 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13245 -955 5 -6.73 50056779710 3723711 75.00 14300 14500 12880 18460 9940 14200 13442.66 1.16 0 -4987 15506 14852 14526 13872 13546 14690 13710 159 4260 500 0 10 1 31742912 4204 0.00 11.04 12 11.73 0.00 1200.00 19220 20250404 -31.09 998 20241121 1227.15 19220 -31.09 20250404 4180 216.87 20250123 19220 -31.09 20250404 998 1227.15 20241121 0.00 Y 065500 500 158 억 367469 N N 9547 N 02 N
8 20250411 100552 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13320 -880 5 -6.20 37645109205 2798137 56.36 14300 14500 12880 18460 9940 14200 13453.56 1.16 0 15715 15506 14852 14526 13872 13546 14690 13710 159 4260 500 0 10 1 31742912 4228 0.00 11.10 12 8.81 0.00 1200.00 19220 20250404 -30.70 998 20241121 1234.67 19220 -30.70 20250404 4180 218.66 20250123 19220 -30.70 20250404 998 1234.67 20241121 0.00 Y 065500 500 158 억 367469 N N 9547 N 02 N
9 20250411 090556 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14220 20 2 0.14 4587826670 318822 6.42 14300 14500 14220 18460 9940 14200 14390.10 1.16 0 -814 15506 14852 14526 13872 13546 14690 13710 159 4260 500 0 10 1 31742912 4514 0.00 11.85 12 1.00 0.00 1200.00 19220 20250404 -26.01 998 20241121 1324.85 19220 -26.01 20250404 4180 240.19 20250123 19220 -26.01 20250404 998 1324.85 20241121 0.00 Y 065500 500 158 억 367469 N N 9547 N 02 N
10 20250410 160549 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14200 -340 5 -2.34 71146072480 4889103 41.58 14610 15180 14200 18900 10180 14540 14552.79 1.16 0 -6661 16566 15552 14776 13762 12986 16060 14270 159 4360 500 0 10 1 31742912 4507 0.00 11.83 12 15.40 0.00 1200.00 19220 20250404 -26.12 998 20241121 1322.85 19220 -26.12 20250404 4180 239.71 20250123 19220 -26.12 20250404 998 1322.85 20241121 0.00 Y 065500 500 158 억 366823 N N 9547 N 02 N
11 20250410 150551 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14270 -270 5 -1.86 66854013580 4587362 39.01 14610 15180 14250 18900 10180 14540 14573.59 1.16 0 -3957 16566 15552 14776 13762 12986 16060 14270 159 4360 500 0 10 1 31742912 4530 0.00 11.89 12 14.45 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 0.00 Y 065500 500 158 억 366823 N N 3095 N 02 N
12 20250410 140550 53 100.00 KOSDAQ 운송장비·부품 N N N N N 14260 -280 5 -1.93 62234342495 4264447 36.26 14610 15180 14250 18900 10180 14540 14593.88 1.16 0 -2175 16566 15552 14776 13762 12986 16060 14270 159 4360 500 0 10 1 31742912 4527 0.00 11.88 12 13.43 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 0.00 Y 065500 500 158 억 366823 N N 3095 N 02 N