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
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
20250414,160549,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13170,160,2,1.23,69207077935,5325685,96.07,12730,13590,12130,16910,9110,13010,12994.74,1.19,0,342946,15083,14046,13463,12426,11843,13755,12135,159,3900,500,0,10,1,31742912,4181,0.00,10.97,12,16.78,0.00,1200.00,19220,20250404,-31.48,998,20241121,1219.64,19220,-31.48,20250404,4180,215.07,20250123,19220,-31.48,20250404,998,1219.64,20241121,0.00,Y,065500,500,158 억,,376593,N,N,4570,N,02,N
20250414,150554,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13120,110,2,0.85,67383262150,5187023,93.57,12730,13590,12130,16910,9110,13010,12990.73,1.19,0,354903,15083,14046,13463,12426,11843,13755,12135,159,3900,500,0,10,1,31742912,4165,0.00,10.93,12,16.34,0.00,1200.00,19220,20250404,-31.74,998,20241121,1214.63,19220,-31.74,20250404,4180,213.88,20250123,19220,-31.74,20250404,998,1214.63,20241121,0.00,Y,065500,500,158 억,,376593,N,N,7025,N,02,N
20250414,140553,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13130,120,2,0.92,63748128715,4911159,88.59,12730,13590,12130,16910,9110,13010,12980.25,1.19,0,360422,15083,14046,13463,12426,11843,13755,12135,159,3900,500,0,10,1,31742912,4168,0.00,10.94,12,15.47,0.00,1200.00,19220,20250404,-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,,376593,N,N,7025,N,02,N
20250414,130553,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13190,180,2,1.38,60905101630,4695611,84.71,12730,13590,12130,16910,9110,13010,12970.63,1.19,0,345555,15083,14046,13463,12426,11843,13755,12135,159,3900,500,0,10,1,31742912,4187,0.00,10.99,12,14.79,0.00,1200.00,19220,20250404,-31.37,998,20241121,1221.64,19220,-31.37,20250404,4180,215.55,20250123,19220,-31.37,20250404,998,1221.64,20241121,0.00,Y,065500,500,158 억,,376593,N,N,7025,N,02,N
20250414,120554,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13260,250,2,1.92,53622074815,4149800,74.86,12730,13590,12130,16910,9110,13010,12921.57,1.19,0,272712,15083,14046,13463,12426,11843,13755,12135,159,3900,500,0,10,1,31742912,4209,0.00,11.05,12,13.07,0.00,1200.00,19220,20250404,-31.01,998,20241121,1228.66,19220,-31.01,20250404,4180,217.22,20250123,19220,-31.01,20250404,998,1228.66,20241121,0.00,Y,065500,500,158 억,,376593,N,N,7025,N,02,N
20250414,110551,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12950,-60,5,-0.46,48255668030,3742371,67.51,12730,13590,12130,16910,9110,13010,12894.36,1.19,0,181040,15083,14046,13463,12426,11843,13755,12135,159,3900,500,0,10,1,31742912,4111,0.00,10.79,12,11.79,0.00,1200.00,19220,20250404,-32.62,998,20241121,1197.60,19220,-32.62,20250404,4180,209.81,20250123,19220,-32.62,20250404,998,1197.60,20241121,0.00,Y,065500,500,158 억,,376593,N,N,7025,N,02,N
20250414,100553,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13110,100,2,0.77,40493457985,3147525,56.78,12730,13590,12130,16910,9110,13010,12865.10,1.19,0,107927,15083,14046,13463,12426,11843,13755,12135,159,3900,500,0,10,1,31742912,4161,0.00,10.93,12,9.92,0.00,1200.00,19220,20250404,-31.79,998,20241121,1213.63,19220,-31.79,20250404,4180,213.64,20250123,19220,-31.79,20250404,998,1213.63,20241121,0.00,Y,065500,500,158 억,,376593,N,N,7025,N,02,N
20250414,090554,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12280,-730,5,-5.61,7515457980,606517,10.94,12730,12740,12140,16910,9110,13010,12389.50,1.19,0,80477,15083,14046,13463,12426,11843,13755,12135,159,3900,500,0,10,1,31742912,3898,0.00,10.23,12,1.91,0.00,1200.00,19220,20250404,-36.11,998,20241121,1130.46,19220,-36.11,20250404,4180,193.78,20250123,19220,-36.11,20250404,998,1130.46,20241121,0.00,Y,065500,500,158 억,,376593,N,N,7025,N,02,N
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
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 160549 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13170 160 2 1.23 69207077935 5325685 96.07 12730 13590 12130 16910 9110 13010 12994.74 1.19 0 342946 15083 14046 13463 12426 11843 13755 12135 159 3900 500 0 10 1 31742912 4181 0.00 10.97 12 16.78 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 0.00 Y 065500 500 158 억 376593 N N 4570 N 02 N
3 20250414 150554 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13120 110 2 0.85 67383262150 5187023 93.57 12730 13590 12130 16910 9110 13010 12990.73 1.19 0 354903 15083 14046 13463 12426 11843 13755 12135 159 3900 500 0 10 1 31742912 4165 0.00 10.93 12 16.34 0.00 1200.00 19220 20250404 -31.74 998 20241121 1214.63 19220 -31.74 20250404 4180 213.88 20250123 19220 -31.74 20250404 998 1214.63 20241121 0.00 Y 065500 500 158 억 376593 N N 7025 N 02 N
4 20250414 140553 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13130 120 2 0.92 63748128715 4911159 88.59 12730 13590 12130 16910 9110 13010 12980.25 1.19 0 360422 15083 14046 13463 12426 11843 13755 12135 159 3900 500 0 10 1 31742912 4168 0.00 10.94 12 15.47 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 376593 N N 7025 N 02 N
5 20250414 130553 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13190 180 2 1.38 60905101630 4695611 84.71 12730 13590 12130 16910 9110 13010 12970.63 1.19 0 345555 15083 14046 13463 12426 11843 13755 12135 159 3900 500 0 10 1 31742912 4187 0.00 10.99 12 14.79 0.00 1200.00 19220 20250404 -31.37 998 20241121 1221.64 19220 -31.37 20250404 4180 215.55 20250123 19220 -31.37 20250404 998 1221.64 20241121 0.00 Y 065500 500 158 억 376593 N N 7025 N 02 N
6 20250414 120554 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13260 250 2 1.92 53622074815 4149800 74.86 12730 13590 12130 16910 9110 13010 12921.57 1.19 0 272712 15083 14046 13463 12426 11843 13755 12135 159 3900 500 0 10 1 31742912 4209 0.00 11.05 12 13.07 0.00 1200.00 19220 20250404 -31.01 998 20241121 1228.66 19220 -31.01 20250404 4180 217.22 20250123 19220 -31.01 20250404 998 1228.66 20241121 0.00 Y 065500 500 158 억 376593 N N 7025 N 02 N
7 20250414 110551 53 100.00 KOSDAQ 운송장비·부품 N N N N N 12950 -60 5 -0.46 48255668030 3742371 67.51 12730 13590 12130 16910 9110 13010 12894.36 1.19 0 181040 15083 14046 13463 12426 11843 13755 12135 159 3900 500 0 10 1 31742912 4111 0.00 10.79 12 11.79 0.00 1200.00 19220 20250404 -32.62 998 20241121 1197.60 19220 -32.62 20250404 4180 209.81 20250123 19220 -32.62 20250404 998 1197.60 20241121 0.00 Y 065500 500 158 억 376593 N N 7025 N 02 N
8 20250414 100553 53 100.00 KOSDAQ 운송장비·부품 N N N N N 13110 100 2 0.77 40493457985 3147525 56.78 12730 13590 12130 16910 9110 13010 12865.10 1.19 0 107927 15083 14046 13463 12426 11843 13755 12135 159 3900 500 0 10 1 31742912 4161 0.00 10.93 12 9.92 0.00 1200.00 19220 20250404 -31.79 998 20241121 1213.63 19220 -31.79 20250404 4180 213.64 20250123 19220 -31.79 20250404 998 1213.63 20241121 0.00 Y 065500 500 158 억 376593 N N 7025 N 02 N
9 20250414 090554 53 100.00 KOSDAQ 운송장비·부품 N N N N N 12280 -730 5 -5.61 7515457980 606517 10.94 12730 12740 12140 16910 9110 13010 12389.50 1.19 0 80477 15083 14046 13463 12426 11843 13755 12135 159 3900 500 0 10 1 31742912 3898 0.00 10.23 12 1.91 0.00 1200.00 19220 20250404 -36.11 998 20241121 1130.46 19220 -36.11 20250404 4180 193.78 20250123 19220 -36.11 20250404 998 1130.46 20241121 0.00 Y 065500 500 158 억 376593 N N 7025 N 02 N
10 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
11 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
12 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