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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053270/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
20250404,160506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,145,2,6.89,597002634,269154,516.62,2110,2295,2065,2735,1475,2105,2218.07,1.52,0,-7180,2191,2147,2091,2047,1991,2170,2070,137,630,500,1470,5,1,27410405,617,3.38,0.46,12,0.98,665.00,4845.00,2920,20240522,-22.95,1785,20241209,26.05,2680,-16.04,20250206,1971,14.16,20250102,2920,-22.95,20240522,1785,26.05,20241209,1.31,Y,053270,500,137 억,,417126,N,N,338,N,00,N
20250404,150511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,125,2,5.94,569980509,257136,493.55,2110,2295,2065,2735,1475,2105,2216.65,1.52,0,-6809,2191,2147,2091,2047,1991,2170,2070,137,630,500,1470,5,1,27410405,611,3.35,0.46,12,0.94,665.00,4845.00,2920,20240522,-23.63,1785,20241209,24.93,2680,-16.79,20250206,1971,13.14,20250102,2920,-23.63,20240522,1785,24.93,20241209,1.31,Y,053270,500,137 억,,417126,N,N,0,N,00,N
20250404,140512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,120,2,5.70,546086594,246408,472.96,2110,2295,2065,2735,1475,2105,2216.19,1.52,0,-10327,2191,2147,2091,2047,1991,2170,2070,137,630,500,1470,5,1,27410405,610,3.35,0.46,12,0.90,665.00,4845.00,2920,20240522,-23.80,1785,20241209,24.65,2680,-16.98,20250206,1971,12.89,20250102,2920,-23.80,20240522,1785,24.65,20241209,1.31,Y,053270,500,137 억,,417126,N,N,0,N,00,N
20250404,130512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,95,2,4.51,465653799,210387,403.82,2110,2295,2065,2735,1475,2105,2213.32,1.52,0,-10816,2191,2147,2091,2047,1991,2170,2070,137,630,500,1470,5,1,27410405,603,3.31,0.45,12,0.77,665.00,4845.00,2920,20240522,-24.66,1785,20241209,23.25,2680,-17.91,20250206,1971,11.62,20250102,2920,-24.66,20240522,1785,23.25,20241209,1.31,Y,053270,500,137 억,,417126,N,N,0,N,00,N
20250404,120507,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,60,2,2.85,112283025,52578,100.92,2110,2195,2065,2735,1475,2105,2135.55,1.52,0,5286,2191,2147,2091,2047,1991,2170,2070,137,630,500,1470,5,1,27410405,593,3.26,0.45,12,0.19,665.00,4845.00,2920,20240522,-25.86,1785,20241209,21.29,2680,-19.22,20250206,1971,9.84,20250102,2920,-25.86,20240522,1785,21.29,20241209,1.31,Y,053270,500,137 억,,417126,N,N,0,N,00,N
20250404,110510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,55,2,2.61,55818390,26296,50.47,2110,2170,2065,2735,1475,2105,2122.70,1.52,0,-633,2191,2147,2091,2047,1991,2170,2070,137,630,500,1470,5,1,27410405,592,3.25,0.45,12,0.10,665.00,4845.00,2920,20240522,-26.03,1785,20241209,21.01,2680,-19.40,20250206,1971,9.59,20250102,2920,-26.03,20240522,1785,21.01,20241209,1.31,Y,053270,500,137 억,,417126,N,N,0,N,00,N
20250404,100510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,55,2,2.61,47904695,22627,43.43,2110,2170,2065,2735,1475,2105,2117.15,1.52,0,-847,2191,2147,2091,2047,1991,2170,2070,137,630,500,1470,5,1,27410405,592,3.25,0.45,12,0.08,665.00,4845.00,2920,20240522,-26.03,1785,20241209,21.01,2680,-19.40,20250206,1971,9.59,20250102,2920,-26.03,20240522,1785,21.01,20241209,1.31,Y,053270,500,137 억,,417126,N,N,0,N,00,N
20250404,090511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,-5,5,-0.24,7886590,3742,7.18,2110,2145,2100,2735,1475,2105,2107.59,1.52,0,887,2191,2147,2091,2047,1991,2170,2070,137,630,500,1470,5,1,27410405,576,3.16,0.43,12,0.01,665.00,4845.00,2920,20240522,-28.08,1785,20241209,17.65,2680,-21.64,20250206,1971,6.54,20250102,2920,-28.08,20240522,1785,17.65,20241209,1.31,Y,053270,500,137 억,,417126,N,N,0,N,00,N
20250403,160502,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2105,25,2,1.20,109673665,52097,89.98,2040,2135,2035,2700,1460,2080,2105.18,1.52,0,1590,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,577,3.17,0.43,12,0.19,665.00,4845.00,2920,20240522,-27.91,1785,20241209,17.93,2680,-21.46,20250206,1971,6.80,20250102,2920,-27.91,20240522,1785,17.93,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N
20250403,150506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2105,25,2,1.20,97464085,46280,79.94,2040,2135,2035,2700,1460,2080,2105.97,1.52,0,-658,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,577,3.17,0.43,12,0.17,665.00,4845.00,2920,20240522,-27.91,1785,20241209,17.93,2680,-21.46,20250206,1971,6.80,20250102,2920,-27.91,20240522,1785,17.93,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,N,00,N
20250403,140506,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2115,35,2,1.68,79672385,37802,65.29,2040,2135,2035,2700,1460,2080,2107.62,1.52,0,-3991,2196,2137,2101,2042,2006,2120,2025,137,620,500,1450,5,1,27410405,580,3.18,0.44,12,0.14,665.00,4845.00,2920,20240522,-27.57,1785,20241209,18.49,2680,-21.08,20250206,1971,7.31,20250102,2920,-27.57,20240522,1785,18.49,20241209,1.35,Y,053270,500,137 억,,415536,N,N,0,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 20250404 160506 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 145 2 6.89 597002634 269154 516.62 2110 2295 2065 2735 1475 2105 2218.07 1.52 0 -7180 2191 2147 2091 2047 1991 2170 2070 137 630 500 1470 5 1 27410405 617 3.38 0.46 12 0.98 665.00 4845.00 2920 20240522 -22.95 1785 20241209 26.05 2680 -16.04 20250206 1971 14.16 20250102 2920 -22.95 20240522 1785 26.05 20241209 1.31 Y 053270 500 137 억 417126 N N 338 N 00 N
3 20250404 150511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 125 2 5.94 569980509 257136 493.55 2110 2295 2065 2735 1475 2105 2216.65 1.52 0 -6809 2191 2147 2091 2047 1991 2170 2070 137 630 500 1470 5 1 27410405 611 3.35 0.46 12 0.94 665.00 4845.00 2920 20240522 -23.63 1785 20241209 24.93 2680 -16.79 20250206 1971 13.14 20250102 2920 -23.63 20240522 1785 24.93 20241209 1.31 Y 053270 500 137 억 417126 N N 0 N 00 N
4 20250404 140512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2225 120 2 5.70 546086594 246408 472.96 2110 2295 2065 2735 1475 2105 2216.19 1.52 0 -10327 2191 2147 2091 2047 1991 2170 2070 137 630 500 1470 5 1 27410405 610 3.35 0.46 12 0.90 665.00 4845.00 2920 20240522 -23.80 1785 20241209 24.65 2680 -16.98 20250206 1971 12.89 20250102 2920 -23.80 20240522 1785 24.65 20241209 1.31 Y 053270 500 137 억 417126 N N 0 N 00 N
5 20250404 130512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2200 95 2 4.51 465653799 210387 403.82 2110 2295 2065 2735 1475 2105 2213.32 1.52 0 -10816 2191 2147 2091 2047 1991 2170 2070 137 630 500 1470 5 1 27410405 603 3.31 0.45 12 0.77 665.00 4845.00 2920 20240522 -24.66 1785 20241209 23.25 2680 -17.91 20250206 1971 11.62 20250102 2920 -24.66 20240522 1785 23.25 20241209 1.31 Y 053270 500 137 억 417126 N N 0 N 00 N
6 20250404 120507 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2165 60 2 2.85 112283025 52578 100.92 2110 2195 2065 2735 1475 2105 2135.55 1.52 0 5286 2191 2147 2091 2047 1991 2170 2070 137 630 500 1470 5 1 27410405 593 3.26 0.45 12 0.19 665.00 4845.00 2920 20240522 -25.86 1785 20241209 21.29 2680 -19.22 20250206 1971 9.84 20250102 2920 -25.86 20240522 1785 21.29 20241209 1.31 Y 053270 500 137 억 417126 N N 0 N 00 N
7 20250404 110510 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 55 2 2.61 55818390 26296 50.47 2110 2170 2065 2735 1475 2105 2122.70 1.52 0 -633 2191 2147 2091 2047 1991 2170 2070 137 630 500 1470 5 1 27410405 592 3.25 0.45 12 0.10 665.00 4845.00 2920 20240522 -26.03 1785 20241209 21.01 2680 -19.40 20250206 1971 9.59 20250102 2920 -26.03 20240522 1785 21.01 20241209 1.31 Y 053270 500 137 억 417126 N N 0 N 00 N
8 20250404 100510 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 55 2 2.61 47904695 22627 43.43 2110 2170 2065 2735 1475 2105 2117.15 1.52 0 -847 2191 2147 2091 2047 1991 2170 2070 137 630 500 1470 5 1 27410405 592 3.25 0.45 12 0.08 665.00 4845.00 2920 20240522 -26.03 1785 20241209 21.01 2680 -19.40 20250206 1971 9.59 20250102 2920 -26.03 20240522 1785 21.01 20241209 1.31 Y 053270 500 137 억 417126 N N 0 N 00 N
9 20250404 090511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2100 -5 5 -0.24 7886590 3742 7.18 2110 2145 2100 2735 1475 2105 2107.59 1.52 0 887 2191 2147 2091 2047 1991 2170 2070 137 630 500 1470 5 1 27410405 576 3.16 0.43 12 0.01 665.00 4845.00 2920 20240522 -28.08 1785 20241209 17.65 2680 -21.64 20250206 1971 6.54 20250102 2920 -28.08 20240522 1785 17.65 20241209 1.31 Y 053270 500 137 억 417126 N N 0 N 00 N
10 20250403 160502 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2105 25 2 1.20 109673665 52097 89.98 2040 2135 2035 2700 1460 2080 2105.18 1.52 0 1590 2196 2137 2101 2042 2006 2120 2025 137 620 500 1450 5 1 27410405 577 3.17 0.43 12 0.19 665.00 4845.00 2920 20240522 -27.91 1785 20241209 17.93 2680 -21.46 20250206 1971 6.80 20250102 2920 -27.91 20240522 1785 17.93 20241209 1.35 Y 053270 500 137 억 415536 N N 0 N 00 N
11 20250403 150506 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2105 25 2 1.20 97464085 46280 79.94 2040 2135 2035 2700 1460 2080 2105.97 1.52 0 -658 2196 2137 2101 2042 2006 2120 2025 137 620 500 1450 5 1 27410405 577 3.17 0.43 12 0.17 665.00 4845.00 2920 20240522 -27.91 1785 20241209 17.93 2680 -21.46 20250206 1971 6.80 20250102 2920 -27.91 20240522 1785 17.93 20241209 1.35 Y 053270 500 137 억 415536 N N 0 N 00 N
12 20250403 140506 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2115 35 2 1.68 79672385 37802 65.29 2040 2135 2035 2700 1460 2080 2107.62 1.52 0 -3991 2196 2137 2101 2042 2006 2120 2025 137 620 500 1450 5 1 27410405 580 3.18 0.44 12 0.14 665.00 4845.00 2920 20240522 -27.57 1785 20241209 18.49 2680 -21.08 20250206 1971 7.31 20250102 2920 -27.57 20240522 1785 18.49 20241209 1.35 Y 053270 500 137 억 415536 N N 0 N 00 N