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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
053700/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
20250407,160509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3850,-235,5,-5.75,331436605,85087,113.86,4030,4045,3850,5310,2860,4085,3895.42,0.00,0,-18035,4345,4215,4070,3940,3795,4280,4005,114,1225,500,2850,5,1,22877190,881,2.01,0.23,12,0.37,1916.00,16906.00,5580,20240618,-31.00,3700,20240805,4.05,4980,-22.69,20250110,3850,0.00,20250407,5580,-31.00,20240618,3700,4.05,20240805,1.37,Y,053700,500,114 억,,0,N,N,765,N,00,N
20250407,150513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3860,-225,5,-5.51,292809490,75069,100.45,4030,4045,3850,5310,2860,4085,3900.54,0.00,0,-17882,4345,4215,4070,3940,3795,4280,4005,114,1225,500,2850,5,1,22877190,883,2.01,0.23,12,0.33,1916.00,16906.00,5580,20240618,-30.82,3700,20240805,4.32,4980,-22.49,20250110,3850,0.26,20250407,5580,-30.82,20240618,3700,4.32,20240805,1.37,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250407,140511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3900,-185,5,-4.53,221724275,56774,75.97,4030,4045,3850,5310,2860,4085,3905.38,0.00,0,-11351,4345,4215,4070,3940,3795,4280,4005,114,1225,500,2850,5,1,22877190,892,2.04,0.23,12,0.25,1916.00,16906.00,5580,20240618,-30.11,3700,20240805,5.41,4980,-21.69,20250110,3850,1.30,20250407,5580,-30.11,20240618,3700,5.41,20240805,1.37,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250407,130509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3930,-155,5,-3.79,201649320,51640,69.10,4030,4045,3850,5310,2860,4085,3904.91,0.00,0,-7385,4345,4215,4070,3940,3795,4280,4005,114,1225,500,2850,5,1,22877190,899,2.05,0.23,12,0.23,1916.00,16906.00,5580,20240618,-29.57,3700,20240805,6.22,4980,-21.08,20250110,3850,2.08,20250407,5580,-29.57,20240618,3700,6.22,20240805,1.37,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250407,120510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3930,-155,5,-3.79,187593125,48056,64.31,4030,4045,3850,5310,2860,4085,3903.64,0.00,0,-6677,4345,4215,4070,3940,3795,4280,4005,114,1225,500,2850,5,1,22877190,899,2.05,0.23,12,0.21,1916.00,16906.00,5580,20240618,-29.57,3700,20240805,6.22,4980,-21.08,20250110,3850,2.08,20250407,5580,-29.57,20240618,3700,6.22,20240805,1.37,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250407,110511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3940,-145,5,-3.55,164271755,42122,56.36,4030,4045,3850,5310,2860,4085,3899.90,0.00,0,-2624,4345,4215,4070,3940,3795,4280,4005,114,1225,500,2850,5,1,22877190,901,2.06,0.23,12,0.18,1916.00,16906.00,5580,20240618,-29.39,3700,20240805,6.49,4980,-20.88,20250110,3850,2.34,20250407,5580,-29.39,20240618,3700,6.49,20240805,1.37,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250407,100511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3895,-190,5,-4.65,139267000,35763,47.86,4030,4045,3850,5310,2860,4085,3894.16,0.00,0,-2864,4345,4215,4070,3940,3795,4280,4005,114,1225,500,2850,5,1,22877190,891,2.03,0.23,12,0.16,1916.00,16906.00,5580,20240618,-30.20,3700,20240805,5.27,4980,-21.79,20250110,3850,1.17,20250407,5580,-30.20,20240618,3700,5.27,20240805,1.37,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250407,090511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3915,-170,5,-4.16,33486935,8514,11.39,4030,4045,3850,5310,2860,4085,3933.16,0.00,0,1707,4345,4215,4070,3940,3795,4280,4005,114,1225,500,2850,5,1,22877190,896,2.04,0.23,12,0.04,1916.00,16906.00,5580,20240618,-29.84,3700,20240805,5.81,4980,-21.39,20250110,3850,1.69,20250407,5580,-29.84,20240618,3700,5.81,20240805,1.37,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250404,160509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4085,80,2,2.00,302166105,74192,135.56,3965,4200,3925,5200,2805,4005,4072.76,0.00,0,7460,4121,4062,4006,3947,3891,4035,3920,114,1195,500,2800,5,1,22877190,935,2.13,0.24,12,0.32,1916.00,16906.00,5580,20240618,-26.79,3700,20240805,10.41,4980,-17.97,20250110,3925,4.08,20250404,5580,-26.79,20240618,3700,10.41,20240805,1.39,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250404,150513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,110,2,2.75,292532150,71841,131.26,3965,4200,3925,5200,2805,4005,4071.94,0.00,0,6905,4121,4062,4006,3947,3891,4035,3920,114,1195,500,2800,5,1,22877190,941,2.15,0.24,12,0.31,1916.00,16906.00,5580,20240618,-26.25,3700,20240805,11.22,4980,-17.37,20250110,3925,4.84,20250404,5580,-26.25,20240618,3700,11.22,20240805,1.39,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250404,140515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4050,45,2,1.12,274611705,67437,123.22,3965,4200,3925,5200,2805,4005,4072.12,0.00,0,5595,4121,4062,4006,3947,3891,4035,3920,114,1195,500,2800,5,1,22877190,927,2.11,0.24,12,0.29,1916.00,16906.00,5580,20240618,-27.42,3700,20240805,9.46,4980,-18.67,20250110,3925,3.18,20250404,5580,-27.42,20240618,3700,9.46,20240805,1.39,Y,053700,500,114 억,,0,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 20250407 160509 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3850 -235 5 -5.75 331436605 85087 113.86 4030 4045 3850 5310 2860 4085 3895.42 0.00 0 -18035 4345 4215 4070 3940 3795 4280 4005 114 1225 500 2850 5 1 22877190 881 2.01 0.23 12 0.37 1916.00 16906.00 5580 20240618 -31.00 3700 20240805 4.05 4980 -22.69 20250110 3850 0.00 20250407 5580 -31.00 20240618 3700 4.05 20240805 1.37 Y 053700 500 114 억 0 N N 765 N 00 N
3 20250407 150513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3860 -225 5 -5.51 292809490 75069 100.45 4030 4045 3850 5310 2860 4085 3900.54 0.00 0 -17882 4345 4215 4070 3940 3795 4280 4005 114 1225 500 2850 5 1 22877190 883 2.01 0.23 12 0.33 1916.00 16906.00 5580 20240618 -30.82 3700 20240805 4.32 4980 -22.49 20250110 3850 0.26 20250407 5580 -30.82 20240618 3700 4.32 20240805 1.37 Y 053700 500 114 억 0 N N 0 N 00 N
4 20250407 140511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3900 -185 5 -4.53 221724275 56774 75.97 4030 4045 3850 5310 2860 4085 3905.38 0.00 0 -11351 4345 4215 4070 3940 3795 4280 4005 114 1225 500 2850 5 1 22877190 892 2.04 0.23 12 0.25 1916.00 16906.00 5580 20240618 -30.11 3700 20240805 5.41 4980 -21.69 20250110 3850 1.30 20250407 5580 -30.11 20240618 3700 5.41 20240805 1.37 Y 053700 500 114 억 0 N N 0 N 00 N
5 20250407 130509 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3930 -155 5 -3.79 201649320 51640 69.10 4030 4045 3850 5310 2860 4085 3904.91 0.00 0 -7385 4345 4215 4070 3940 3795 4280 4005 114 1225 500 2850 5 1 22877190 899 2.05 0.23 12 0.23 1916.00 16906.00 5580 20240618 -29.57 3700 20240805 6.22 4980 -21.08 20250110 3850 2.08 20250407 5580 -29.57 20240618 3700 6.22 20240805 1.37 Y 053700 500 114 억 0 N N 0 N 00 N
6 20250407 120510 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3930 -155 5 -3.79 187593125 48056 64.31 4030 4045 3850 5310 2860 4085 3903.64 0.00 0 -6677 4345 4215 4070 3940 3795 4280 4005 114 1225 500 2850 5 1 22877190 899 2.05 0.23 12 0.21 1916.00 16906.00 5580 20240618 -29.57 3700 20240805 6.22 4980 -21.08 20250110 3850 2.08 20250407 5580 -29.57 20240618 3700 6.22 20240805 1.37 Y 053700 500 114 억 0 N N 0 N 00 N
7 20250407 110511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3940 -145 5 -3.55 164271755 42122 56.36 4030 4045 3850 5310 2860 4085 3899.90 0.00 0 -2624 4345 4215 4070 3940 3795 4280 4005 114 1225 500 2850 5 1 22877190 901 2.06 0.23 12 0.18 1916.00 16906.00 5580 20240618 -29.39 3700 20240805 6.49 4980 -20.88 20250110 3850 2.34 20250407 5580 -29.39 20240618 3700 6.49 20240805 1.37 Y 053700 500 114 억 0 N N 0 N 00 N
8 20250407 100511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3895 -190 5 -4.65 139267000 35763 47.86 4030 4045 3850 5310 2860 4085 3894.16 0.00 0 -2864 4345 4215 4070 3940 3795 4280 4005 114 1225 500 2850 5 1 22877190 891 2.03 0.23 12 0.16 1916.00 16906.00 5580 20240618 -30.20 3700 20240805 5.27 4980 -21.79 20250110 3850 1.17 20250407 5580 -30.20 20240618 3700 5.27 20240805 1.37 Y 053700 500 114 억 0 N N 0 N 00 N
9 20250407 090511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3915 -170 5 -4.16 33486935 8514 11.39 4030 4045 3850 5310 2860 4085 3933.16 0.00 0 1707 4345 4215 4070 3940 3795 4280 4005 114 1225 500 2850 5 1 22877190 896 2.04 0.23 12 0.04 1916.00 16906.00 5580 20240618 -29.84 3700 20240805 5.81 4980 -21.39 20250110 3850 1.69 20250407 5580 -29.84 20240618 3700 5.81 20240805 1.37 Y 053700 500 114 억 0 N N 0 N 00 N
10 20250404 160509 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4085 80 2 2.00 302166105 74192 135.56 3965 4200 3925 5200 2805 4005 4072.76 0.00 0 7460 4121 4062 4006 3947 3891 4035 3920 114 1195 500 2800 5 1 22877190 935 2.13 0.24 12 0.32 1916.00 16906.00 5580 20240618 -26.79 3700 20240805 10.41 4980 -17.97 20250110 3925 4.08 20250404 5580 -26.79 20240618 3700 10.41 20240805 1.39 Y 053700 500 114 억 0 N N 0 N 00 N
11 20250404 150513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 110 2 2.75 292532150 71841 131.26 3965 4200 3925 5200 2805 4005 4071.94 0.00 0 6905 4121 4062 4006 3947 3891 4035 3920 114 1195 500 2800 5 1 22877190 941 2.15 0.24 12 0.31 1916.00 16906.00 5580 20240618 -26.25 3700 20240805 11.22 4980 -17.37 20250110 3925 4.84 20250404 5580 -26.25 20240618 3700 11.22 20240805 1.39 Y 053700 500 114 억 0 N N 0 N 00 N
12 20250404 140515 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4050 45 2 1.12 274611705 67437 123.22 3965 4200 3925 5200 2805 4005 4072.12 0.00 0 5595 4121 4062 4006 3947 3891 4035 3920 114 1195 500 2800 5 1 22877190 927 2.11 0.24 12 0.29 1916.00 16906.00 5580 20240618 -27.42 3700 20240805 9.46 4980 -18.67 20250110 3925 3.18 20250404 5580 -27.42 20240618 3700 9.46 20240805 1.39 Y 053700 500 114 억 0 N N 0 N 00 N