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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12310,-890,5,-6.74,41269262625,3261473,51.28,12870,13190,12310,17160,9240,13200,12654.30,0.83,0,-378,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,3908,0.00,10.26,12,10.27,0.00,1200.00,19220,20250404,-35.95,998,20241121,1133.47,19220,-35.95,20250404,4180,194.50,20250123,19220,-35.95,20250404,998,1133.47,20241121,0.00,Y,065500,500,158 억,,264683,N,N,9752,N,00,N
20250422,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12380,-820,5,-6.21,39737939765,3137361,49.33,12870,13190,12310,17160,9240,13200,12665.94,0.83,0,-1562,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,3930,0.00,10.32,12,9.88,0.00,1200.00,19220,20250404,-35.59,998,20241121,1140.48,19220,-35.59,20250404,4180,196.17,20250123,19220,-35.59,20250404,998,1140.48,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N
20250422,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12320,-880,5,-6.67,35679804120,2809411,44.18,12870,13190,12310,17160,9240,13200,12699.99,0.83,0,-4731,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,3911,0.00,10.27,12,8.85,0.00,1200.00,19220,20250404,-35.90,998,20241121,1134.47,19220,-35.90,20250404,4180,194.74,20250123,19220,-35.90,20250404,998,1134.47,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N
20250422,130601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12620,-580,5,-4.39,29178107620,2285934,35.94,12870,13190,12510,17160,9240,13200,12764.08,0.83,0,30437,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,4006,0.00,10.52,12,7.20,0.00,1200.00,19220,20250404,-34.34,998,20241121,1164.53,19220,-34.34,20250404,4180,201.91,20250123,19220,-34.34,20250404,998,1164.53,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N
20250422,120602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12640,-560,5,-4.24,25226727290,1972119,31.01,12870,13190,12570,17160,9240,13200,12791.56,0.83,0,32418,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,4012,0.00,10.53,12,6.21,0.00,1200.00,19220,20250404,-34.24,998,20241121,1166.53,19220,-34.24,20250404,4180,202.39,20250123,19220,-34.24,20250404,998,1166.53,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N
20250422,110602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12730,-470,5,-3.56,22048222645,1721604,27.07,12870,13190,12570,17160,9240,13200,12806.65,0.83,0,33637,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,4041,0.00,10.61,12,5.42,0.00,1200.00,19220,20250404,-33.77,998,20241121,1175.55,19220,-33.77,20250404,4180,204.55,20250123,19220,-33.77,20250404,998,1175.55,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N
20250422,100602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12880,-320,5,-2.42,17672610065,1380016,21.70,12870,13190,12570,17160,9240,13200,12805.92,0.83,0,53661,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,4088,0.00,10.73,12,4.35,0.00,1200.00,19220,20250404,-32.99,998,20241121,1190.58,19220,-32.99,20250404,4180,208.13,20250123,19220,-32.99,20250404,998,1190.58,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N
20250422,090603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12690,-510,5,-3.86,5004114430,393090,6.18,12870,12900,12570,17160,9240,13200,12729.48,0.83,0,42338,14706,13952,13486,12732,12266,13720,12500,159,3960,500,8180,10,1,31742912,4028,0.00,10.57,12,1.24,0.00,1200.00,19220,20250404,-33.98,998,20241121,1171.54,19220,-33.98,20250404,4180,203.59,20250123,19220,-33.98,20250404,998,1171.54,20241121,0.00,Y,065500,500,158 억,,264683,N,N,17299,N,00,N
20250421,160550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13200,160,2,1.23,85534024860,6317353,25.49,13640,14240,13020,16950,9130,13040,13539.70,1.44,0,-206304,16400,14720,13060,11380,9720,15560,12220,159,3910,500,8080,10,1,31742912,4190,0.00,11.00,12,19.90,0.00,1200.00,19220,20250404,-31.32,998,20241121,1222.65,19220,-31.32,20250404,4180,215.79,20250123,19220,-31.32,20250404,998,1222.65,20241121,0.00,Y,065500,500,158 억,,457459,N,N,17299,N,00,N
20250421,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13130,90,2,0.69,83819333735,6186727,24.97,13640,14240,13020,16950,9130,13040,13548.25,1.44,0,-211332,16400,14720,13060,11380,9720,15560,12220,159,3910,500,8080,10,1,31742912,4168,0.00,10.94,12,19.49,0.00,1200.00,19220,20250404,-31.69,998,20241121,1215.63,19220,-31.69,20250404,4180,214.11,20250123,19220,-31.69,20250404,998,1215.63,20241121,0.00,Y,065500,500,158 억,,457459,N,N,34981,N,00,N
20250421,140601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13210,170,2,1.30,79781536235,5879698,23.73,13640,14240,13020,16950,9130,13040,13568.99,1.44,0,-207353,16400,14720,13060,11380,9720,15560,12220,159,3910,500,8080,10,1,31742912,4193,0.00,11.01,12,18.52,0.00,1200.00,19220,20250404,-31.27,998,20241121,1223.65,19220,-31.27,20250404,4180,216.03,20250123,19220,-31.27,20250404,998,1223.65,20241121,0.00,Y,065500,500,158 억,,457459,N,N,34981,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 20250422 160553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12310 -890 5 -6.74 41269262625 3261473 51.28 12870 13190 12310 17160 9240 13200 12654.30 0.83 0 -378 14706 13952 13486 12732 12266 13720 12500 159 3960 500 8180 10 1 31742912 3908 0.00 10.26 12 10.27 0.00 1200.00 19220 20250404 -35.95 998 20241121 1133.47 19220 -35.95 20250404 4180 194.50 20250123 19220 -35.95 20250404 998 1133.47 20241121 0.00 Y 065500 500 158 억 264683 N N 9752 N 00 N
3 20250422 150604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12380 -820 5 -6.21 39737939765 3137361 49.33 12870 13190 12310 17160 9240 13200 12665.94 0.83 0 -1562 14706 13952 13486 12732 12266 13720 12500 159 3960 500 8180 10 1 31742912 3930 0.00 10.32 12 9.88 0.00 1200.00 19220 20250404 -35.59 998 20241121 1140.48 19220 -35.59 20250404 4180 196.17 20250123 19220 -35.59 20250404 998 1140.48 20241121 0.00 Y 065500 500 158 억 264683 N N 17299 N 00 N
4 20250422 140603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12320 -880 5 -6.67 35679804120 2809411 44.18 12870 13190 12310 17160 9240 13200 12699.99 0.83 0 -4731 14706 13952 13486 12732 12266 13720 12500 159 3960 500 8180 10 1 31742912 3911 0.00 10.27 12 8.85 0.00 1200.00 19220 20250404 -35.90 998 20241121 1134.47 19220 -35.90 20250404 4180 194.74 20250123 19220 -35.90 20250404 998 1134.47 20241121 0.00 Y 065500 500 158 억 264683 N N 17299 N 00 N
5 20250422 130601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12620 -580 5 -4.39 29178107620 2285934 35.94 12870 13190 12510 17160 9240 13200 12764.08 0.83 0 30437 14706 13952 13486 12732 12266 13720 12500 159 3960 500 8180 10 1 31742912 4006 0.00 10.52 12 7.20 0.00 1200.00 19220 20250404 -34.34 998 20241121 1164.53 19220 -34.34 20250404 4180 201.91 20250123 19220 -34.34 20250404 998 1164.53 20241121 0.00 Y 065500 500 158 억 264683 N N 17299 N 00 N
6 20250422 120602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12640 -560 5 -4.24 25226727290 1972119 31.01 12870 13190 12570 17160 9240 13200 12791.56 0.83 0 32418 14706 13952 13486 12732 12266 13720 12500 159 3960 500 8180 10 1 31742912 4012 0.00 10.53 12 6.21 0.00 1200.00 19220 20250404 -34.24 998 20241121 1166.53 19220 -34.24 20250404 4180 202.39 20250123 19220 -34.24 20250404 998 1166.53 20241121 0.00 Y 065500 500 158 억 264683 N N 17299 N 00 N
7 20250422 110602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12730 -470 5 -3.56 22048222645 1721604 27.07 12870 13190 12570 17160 9240 13200 12806.65 0.83 0 33637 14706 13952 13486 12732 12266 13720 12500 159 3960 500 8180 10 1 31742912 4041 0.00 10.61 12 5.42 0.00 1200.00 19220 20250404 -33.77 998 20241121 1175.55 19220 -33.77 20250404 4180 204.55 20250123 19220 -33.77 20250404 998 1175.55 20241121 0.00 Y 065500 500 158 억 264683 N N 17299 N 00 N
8 20250422 100602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12880 -320 5 -2.42 17672610065 1380016 21.70 12870 13190 12570 17160 9240 13200 12805.92 0.83 0 53661 14706 13952 13486 12732 12266 13720 12500 159 3960 500 8180 10 1 31742912 4088 0.00 10.73 12 4.35 0.00 1200.00 19220 20250404 -32.99 998 20241121 1190.58 19220 -32.99 20250404 4180 208.13 20250123 19220 -32.99 20250404 998 1190.58 20241121 0.00 Y 065500 500 158 억 264683 N N 17299 N 00 N
9 20250422 090603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12690 -510 5 -3.86 5004114430 393090 6.18 12870 12900 12570 17160 9240 13200 12729.48 0.83 0 42338 14706 13952 13486 12732 12266 13720 12500 159 3960 500 8180 10 1 31742912 4028 0.00 10.57 12 1.24 0.00 1200.00 19220 20250404 -33.98 998 20241121 1171.54 19220 -33.98 20250404 4180 203.59 20250123 19220 -33.98 20250404 998 1171.54 20241121 0.00 Y 065500 500 158 억 264683 N N 17299 N 00 N
10 20250421 160550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13200 160 2 1.23 85534024860 6317353 25.49 13640 14240 13020 16950 9130 13040 13539.70 1.44 0 -206304 16400 14720 13060 11380 9720 15560 12220 159 3910 500 8080 10 1 31742912 4190 0.00 11.00 12 19.90 0.00 1200.00 19220 20250404 -31.32 998 20241121 1222.65 19220 -31.32 20250404 4180 215.79 20250123 19220 -31.32 20250404 998 1222.65 20241121 0.00 Y 065500 500 158 억 457459 N N 17299 N 00 N
11 20250421 150600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13130 90 2 0.69 83819333735 6186727 24.97 13640 14240 13020 16950 9130 13040 13548.25 1.44 0 -211332 16400 14720 13060 11380 9720 15560 12220 159 3910 500 8080 10 1 31742912 4168 0.00 10.94 12 19.49 0.00 1200.00 19220 20250404 -31.69 998 20241121 1215.63 19220 -31.69 20250404 4180 214.11 20250123 19220 -31.69 20250404 998 1215.63 20241121 0.00 Y 065500 500 158 억 457459 N N 34981 N 00 N
12 20250421 140601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13210 170 2 1.30 79781536235 5879698 23.73 13640 14240 13020 16950 9130 13040 13568.99 1.44 0 -207353 16400 14720 13060 11380 9720 15560 12220 159 3910 500 8080 10 1 31742912 4193 0.00 11.01 12 18.52 0.00 1200.00 19220 20250404 -31.27 998 20241121 1223.65 19220 -31.27 20250404 4180 216.03 20250123 19220 -31.27 20250404 998 1223.65 20241121 0.00 Y 065500 500 158 억 457459 N N 34981 N 00 N