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
064820/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
20250414,160546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6380,30,2,0.47,1041896120,163952,61.24,6490,6500,6270,8250,4450,6350,6354.88,1.93,0,11314,6750,6550,6210,6010,5670,6650,6110,155,1900,500,4690,10,1,30901728,1972,12.56,0.86,12,0.53,508.00,7379.00,7900,20250115,-19.24,4395,20240909,45.16,7900,-19.24,20250115,5390,18.37,20250106,7900,-19.24,20250115,4395,45.16,20240909,0.96,Y,064820,500,154 억,,597542,N,N,16315,N,00,N
20250414,150551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6360,10,2,0.16,999504510,157290,58.76,6490,6500,6270,8250,4450,6350,6354.53,1.93,0,10974,6750,6550,6210,6010,5670,6650,6110,155,1900,500,4690,10,1,30901728,1965,12.52,0.86,12,0.51,508.00,7379.00,7900,20250115,-19.49,4395,20240909,44.71,7900,-19.49,20250115,5390,18.00,20250106,7900,-19.49,20250115,4395,44.71,20240909,0.96,Y,064820,500,154 억,,597542,N,N,12726,N,00,N
20250414,140550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6350,0,3,0.00,882681220,138941,51.90,6490,6500,6270,8250,4450,6350,6352.92,1.93,0,10290,6750,6550,6210,6010,5670,6650,6110,155,1900,500,4690,10,1,30901728,1962,12.50,0.86,12,0.45,508.00,7379.00,7900,20250115,-19.62,4395,20240909,44.48,7900,-19.62,20250115,5390,17.81,20250106,7900,-19.62,20250115,4395,44.48,20240909,0.96,Y,064820,500,154 억,,597542,N,N,12726,N,00,N
20250414,130549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6350,0,3,0.00,793085190,124833,46.63,6490,6500,6270,8250,4450,6350,6353.17,1.93,0,7495,6750,6550,6210,6010,5670,6650,6110,155,1900,500,4690,10,1,30901728,1962,12.50,0.86,12,0.40,508.00,7379.00,7900,20250115,-19.62,4395,20240909,44.48,7900,-19.62,20250115,5390,17.81,20250106,7900,-19.62,20250115,4395,44.48,20240909,0.96,Y,064820,500,154 억,,597542,N,N,12726,N,00,N
20250414,120551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6370,20,2,0.31,658063190,103510,38.67,6490,6500,6270,8250,4450,6350,6357.48,1.93,0,1010,6750,6550,6210,6010,5670,6650,6110,155,1900,500,4690,10,1,30901728,1968,12.54,0.86,12,0.33,508.00,7379.00,7900,20250115,-19.37,4395,20240909,44.94,7900,-19.37,20250115,5390,18.18,20250106,7900,-19.37,20250115,4395,44.94,20240909,0.96,Y,064820,500,154 억,,597542,N,N,12726,N,00,N
20250414,110548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6310,-40,5,-0.63,589533400,92689,34.62,6490,6500,6270,8250,4450,6350,6360.34,1.93,0,-2096,6750,6550,6210,6010,5670,6650,6110,155,1900,500,4690,10,1,30901728,1950,12.42,0.86,12,0.30,508.00,7379.00,7900,20250115,-20.13,4395,20240909,43.57,7900,-20.13,20250115,5390,17.07,20250106,7900,-20.13,20250115,4395,43.57,20240909,0.96,Y,064820,500,154 억,,597542,N,N,12726,N,00,N
20250414,100550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6380,30,2,0.47,430470070,67451,25.20,6490,6500,6300,8250,4450,6350,6381.97,1.93,0,-1598,6750,6550,6210,6010,5670,6650,6110,155,1900,500,4690,10,1,30901728,1972,12.56,0.86,12,0.22,508.00,7379.00,7900,20250115,-19.24,4395,20240909,45.16,7900,-19.24,20250115,5390,18.37,20250106,7900,-19.24,20250115,4395,45.16,20240909,0.96,Y,064820,500,154 억,,597542,N,N,12726,N,00,N
20250414,090551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6410,60,2,0.94,177909200,27863,10.41,6490,6500,6310,8250,4450,6350,6385.14,1.93,0,169,6750,6550,6210,6010,5670,6650,6110,155,1900,500,4690,10,1,30901728,1981,12.62,0.87,12,0.09,508.00,7379.00,7900,20250115,-18.86,4395,20240909,45.85,7900,-18.86,20250115,5390,18.92,20250106,7900,-18.86,20250115,4395,45.85,20240909,0.96,Y,064820,500,154 억,,597542,N,N,12726,N,00,N
20250411,160543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6350,480,2,8.18,1678530145,267412,344.54,5870,6410,5870,7630,4110,5870,6276.82,1.90,0,10721,6103,5986,5853,5736,5603,5920,5670,155,1760,500,4340,10,1,30901728,1962,12.50,0.86,12,0.87,508.00,7379.00,7900,20250115,-19.62,4395,20240909,44.48,7900,-19.62,20250115,5390,17.81,20250106,7900,-19.62,20250115,4395,44.48,20240909,0.97,Y,064820,500,154 억,,587033,N,N,12726,N,00,N
20250411,150548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6320,450,2,7.67,1639877575,261300,336.66,5870,6410,5870,7630,4110,5870,6275.84,1.90,0,10615,6103,5986,5853,5736,5603,5920,5670,155,1760,500,4340,10,1,30901728,1953,12.44,0.86,12,0.85,508.00,7379.00,7900,20250115,-20.00,4395,20240909,43.80,7900,-20.00,20250115,5390,17.25,20250106,7900,-20.00,20250115,4395,43.80,20240909,0.97,Y,064820,500,154 억,,587033,N,N,2228,N,00,N
20250411,140548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6350,480,2,8.18,1518351755,242110,311.94,5870,6410,5870,7630,4110,5870,6271.33,1.90,0,15542,6103,5986,5853,5736,5603,5920,5670,155,1760,500,4340,10,1,30901728,1962,12.50,0.86,12,0.78,508.00,7379.00,7900,20250115,-19.62,4395,20240909,44.48,7900,-19.62,20250115,5390,17.81,20250106,7900,-19.62,20250115,4395,44.48,20240909,0.97,Y,064820,500,154 억,,587033,N,N,2228,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 160546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6380 30 2 0.47 1041896120 163952 61.24 6490 6500 6270 8250 4450 6350 6354.88 1.93 0 11314 6750 6550 6210 6010 5670 6650 6110 155 1900 500 4690 10 1 30901728 1972 12.56 0.86 12 0.53 508.00 7379.00 7900 20250115 -19.24 4395 20240909 45.16 7900 -19.24 20250115 5390 18.37 20250106 7900 -19.24 20250115 4395 45.16 20240909 0.96 Y 064820 500 154 억 597542 N N 16315 N 00 N
3 20250414 150551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6360 10 2 0.16 999504510 157290 58.76 6490 6500 6270 8250 4450 6350 6354.53 1.93 0 10974 6750 6550 6210 6010 5670 6650 6110 155 1900 500 4690 10 1 30901728 1965 12.52 0.86 12 0.51 508.00 7379.00 7900 20250115 -19.49 4395 20240909 44.71 7900 -19.49 20250115 5390 18.00 20250106 7900 -19.49 20250115 4395 44.71 20240909 0.96 Y 064820 500 154 억 597542 N N 12726 N 00 N
4 20250414 140550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6350 0 3 0.00 882681220 138941 51.90 6490 6500 6270 8250 4450 6350 6352.92 1.93 0 10290 6750 6550 6210 6010 5670 6650 6110 155 1900 500 4690 10 1 30901728 1962 12.50 0.86 12 0.45 508.00 7379.00 7900 20250115 -19.62 4395 20240909 44.48 7900 -19.62 20250115 5390 17.81 20250106 7900 -19.62 20250115 4395 44.48 20240909 0.96 Y 064820 500 154 억 597542 N N 12726 N 00 N
5 20250414 130549 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6350 0 3 0.00 793085190 124833 46.63 6490 6500 6270 8250 4450 6350 6353.17 1.93 0 7495 6750 6550 6210 6010 5670 6650 6110 155 1900 500 4690 10 1 30901728 1962 12.50 0.86 12 0.40 508.00 7379.00 7900 20250115 -19.62 4395 20240909 44.48 7900 -19.62 20250115 5390 17.81 20250106 7900 -19.62 20250115 4395 44.48 20240909 0.96 Y 064820 500 154 억 597542 N N 12726 N 00 N
6 20250414 120551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6370 20 2 0.31 658063190 103510 38.67 6490 6500 6270 8250 4450 6350 6357.48 1.93 0 1010 6750 6550 6210 6010 5670 6650 6110 155 1900 500 4690 10 1 30901728 1968 12.54 0.86 12 0.33 508.00 7379.00 7900 20250115 -19.37 4395 20240909 44.94 7900 -19.37 20250115 5390 18.18 20250106 7900 -19.37 20250115 4395 44.94 20240909 0.96 Y 064820 500 154 억 597542 N N 12726 N 00 N
7 20250414 110548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6310 -40 5 -0.63 589533400 92689 34.62 6490 6500 6270 8250 4450 6350 6360.34 1.93 0 -2096 6750 6550 6210 6010 5670 6650 6110 155 1900 500 4690 10 1 30901728 1950 12.42 0.86 12 0.30 508.00 7379.00 7900 20250115 -20.13 4395 20240909 43.57 7900 -20.13 20250115 5390 17.07 20250106 7900 -20.13 20250115 4395 43.57 20240909 0.96 Y 064820 500 154 억 597542 N N 12726 N 00 N
8 20250414 100550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6380 30 2 0.47 430470070 67451 25.20 6490 6500 6300 8250 4450 6350 6381.97 1.93 0 -1598 6750 6550 6210 6010 5670 6650 6110 155 1900 500 4690 10 1 30901728 1972 12.56 0.86 12 0.22 508.00 7379.00 7900 20250115 -19.24 4395 20240909 45.16 7900 -19.24 20250115 5390 18.37 20250106 7900 -19.24 20250115 4395 45.16 20240909 0.96 Y 064820 500 154 억 597542 N N 12726 N 00 N
9 20250414 090551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6410 60 2 0.94 177909200 27863 10.41 6490 6500 6310 8250 4450 6350 6385.14 1.93 0 169 6750 6550 6210 6010 5670 6650 6110 155 1900 500 4690 10 1 30901728 1981 12.62 0.87 12 0.09 508.00 7379.00 7900 20250115 -18.86 4395 20240909 45.85 7900 -18.86 20250115 5390 18.92 20250106 7900 -18.86 20250115 4395 45.85 20240909 0.96 Y 064820 500 154 억 597542 N N 12726 N 00 N
10 20250411 160543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6350 480 2 8.18 1678530145 267412 344.54 5870 6410 5870 7630 4110 5870 6276.82 1.90 0 10721 6103 5986 5853 5736 5603 5920 5670 155 1760 500 4340 10 1 30901728 1962 12.50 0.86 12 0.87 508.00 7379.00 7900 20250115 -19.62 4395 20240909 44.48 7900 -19.62 20250115 5390 17.81 20250106 7900 -19.62 20250115 4395 44.48 20240909 0.97 Y 064820 500 154 억 587033 N N 12726 N 00 N
11 20250411 150548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6320 450 2 7.67 1639877575 261300 336.66 5870 6410 5870 7630 4110 5870 6275.84 1.90 0 10615 6103 5986 5853 5736 5603 5920 5670 155 1760 500 4340 10 1 30901728 1953 12.44 0.86 12 0.85 508.00 7379.00 7900 20250115 -20.00 4395 20240909 43.80 7900 -20.00 20250115 5390 17.25 20250106 7900 -20.00 20250115 4395 43.80 20240909 0.97 Y 064820 500 154 억 587033 N N 2228 N 00 N
12 20250411 140548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6350 480 2 8.18 1518351755 242110 311.94 5870 6410 5870 7630 4110 5870 6271.33 1.90 0 15542 6103 5986 5853 5736 5603 5920 5670 155 1760 500 4340 10 1 30901728 1962 12.50 0.86 12 0.78 508.00 7379.00 7900 20250115 -19.62 4395 20240909 44.48 7900 -19.62 20250115 5390 17.81 20250106 7900 -19.62 20250115 4395 44.48 20240909 0.97 Y 064820 500 154 억 587033 N N 2228 N 00 N