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
053060/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
20250414,160517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1021,8,2,0.79,59328306,58271,168.94,1013,1024,1010,1316,710,1013,1018.14,1.19,0,10931,1027,1020,1008,1001,989,1023,1004,88,303,500,700,1,1,17657419,180,-15.71,0.51,12,0.33,-65.00,1988.00,1564,20240520,-34.72,865,20241209,18.03,1092,-6.50,20250102,960,6.35,20250409,1564,-34.72,20240520,865,18.03,20241209,0.00,Y,053060,500,88 억,,209989,N,N,0,N,00,N
20250414,150521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1023,10,2,0.99,57242270,56228,163.02,1013,1024,1010,1316,710,1013,1018.04,1.19,0,10950,1027,1020,1008,1001,989,1023,1004,88,303,500,700,1,1,17657419,181,-15.74,0.51,12,0.32,-65.00,1988.00,1564,20240520,-34.59,865,20241209,18.27,1092,-6.32,20250102,960,6.56,20250409,1564,-34.59,20240520,865,18.27,20241209,0.00,Y,053060,500,88 억,,209989,N,N,0,N,00,N
20250414,140520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1022,9,2,0.89,55026466,54060,156.73,1013,1024,1010,1316,710,1013,1017.88,1.19,0,10893,1027,1020,1008,1001,989,1023,1004,88,303,500,700,1,1,17657419,180,-15.72,0.51,12,0.31,-65.00,1988.00,1564,20240520,-34.65,865,20241209,18.15,1092,-6.41,20250102,960,6.46,20250409,1564,-34.65,20240520,865,18.15,20241209,0.00,Y,053060,500,88 억,,209989,N,N,0,N,00,N
20250414,130520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,2,2,0.20,54802753,53841,156.10,1013,1024,1010,1316,710,1013,1017.86,1.19,0,10801,1027,1020,1008,1001,989,1023,1004,88,303,500,700,1,1,17657419,179,-15.62,0.51,12,0.30,-65.00,1988.00,1564,20240520,-35.10,865,20241209,17.34,1092,-7.05,20250102,960,5.73,20250409,1564,-35.10,20240520,865,17.34,20241209,0.00,Y,053060,500,88 억,,209989,N,N,0,N,00,N
20250414,120522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1021,8,2,0.79,40225960,39563,114.70,1013,1024,1012,1316,710,1013,1016.76,1.19,0,10245,1027,1020,1008,1001,989,1023,1004,88,303,500,700,1,1,17657419,180,-15.71,0.51,12,0.22,-65.00,1988.00,1564,20240520,-34.72,865,20241209,18.03,1092,-6.50,20250102,960,6.35,20250409,1564,-34.72,20240520,865,18.03,20241209,0.00,Y,053060,500,88 억,,209989,N,N,0,N,00,N
20250414,110519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,5,2,0.49,39836162,39181,113.59,1013,1024,1012,1316,710,1013,1016.72,1.19,0,10225,1027,1020,1008,1001,989,1023,1004,88,303,500,700,1,1,17657419,180,-15.66,0.51,12,0.22,-65.00,1988.00,1564,20240520,-34.91,865,20241209,17.69,1092,-6.78,20250102,960,6.04,20250409,1564,-34.91,20240520,865,17.69,20241209,0.00,Y,053060,500,88 억,,209989,N,N,0,N,00,N
20250414,100520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,2,2,0.20,20891901,20588,59.69,1013,1024,1012,1316,710,1013,1014.76,1.19,0,327,1027,1020,1008,1001,989,1023,1004,88,303,500,700,1,1,17657419,179,-15.62,0.51,12,0.12,-65.00,1988.00,1564,20240520,-35.10,865,20241209,17.34,1092,-7.05,20250102,960,5.73,20250409,1564,-35.10,20240520,865,17.34,20241209,0.00,Y,053060,500,88 억,,209989,N,N,0,N,00,N
20250414,090521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,0,3,0.00,10507193,10372,30.07,1013,1015,1013,1316,710,1013,1013.03,1.19,0,-381,1027,1020,1008,1001,989,1023,1004,88,303,500,700,1,1,17657419,179,-15.58,0.51,12,0.06,-65.00,1988.00,1564,20240520,-35.23,865,20241209,17.11,1092,-7.23,20250102,960,5.52,20250409,1564,-35.23,20240520,865,17.11,20241209,0.00,Y,053060,500,88 억,,209989,N,N,0,N,00,N
20250411,160515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,13,2,1.30,34696184,34491,50.61,1000,1015,996,1300,700,1000,1005.95,1.20,0,-1845,1011,1005,995,989,979,1008,992,88,300,500,700,1,1,17657419,179,-15.58,0.51,12,0.20,-65.00,1988.00,1564,20240520,-35.23,865,20241209,17.11,1092,-7.23,20250102,960,5.52,20250409,1564,-35.23,20240520,865,17.11,20241209,0.00,Y,053060,500,88 억,,211684,N,N,0,N,00,N
20250411,150518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1014,14,2,1.40,33411808,33221,48.75,1000,1015,996,1300,700,1000,1005.74,1.20,0,-1872,1011,1005,995,989,979,1008,992,88,300,500,700,1,1,17657419,179,-15.60,0.51,12,0.19,-65.00,1988.00,1564,20240520,-35.17,865,20241209,17.23,1092,-7.14,20250102,960,5.62,20250409,1564,-35.17,20240520,865,17.23,20241209,0.00,Y,053060,500,88 억,,211684,N,N,0,N,00,N
20250411,140518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1011,11,2,1.10,26251650,26135,38.35,1000,1015,996,1300,700,1000,1004.46,1.20,0,-2102,1011,1005,995,989,979,1008,992,88,300,500,700,1,1,17657419,179,-15.55,0.51,12,0.15,-65.00,1988.00,1564,20240520,-35.36,865,20241209,16.88,1092,-7.42,20250102,960,5.31,20250409,1564,-35.36,20240520,865,16.88,20241209,0.00,Y,053060,500,88 억,,211684,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 20250414 160517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1021 8 2 0.79 59328306 58271 168.94 1013 1024 1010 1316 710 1013 1018.14 1.19 0 10931 1027 1020 1008 1001 989 1023 1004 88 303 500 700 1 1 17657419 180 -15.71 0.51 12 0.33 -65.00 1988.00 1564 20240520 -34.72 865 20241209 18.03 1092 -6.50 20250102 960 6.35 20250409 1564 -34.72 20240520 865 18.03 20241209 0.00 Y 053060 500 88 억 209989 N N 0 N 00 N
3 20250414 150521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1023 10 2 0.99 57242270 56228 163.02 1013 1024 1010 1316 710 1013 1018.04 1.19 0 10950 1027 1020 1008 1001 989 1023 1004 88 303 500 700 1 1 17657419 181 -15.74 0.51 12 0.32 -65.00 1988.00 1564 20240520 -34.59 865 20241209 18.27 1092 -6.32 20250102 960 6.56 20250409 1564 -34.59 20240520 865 18.27 20241209 0.00 Y 053060 500 88 억 209989 N N 0 N 00 N
4 20250414 140520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1022 9 2 0.89 55026466 54060 156.73 1013 1024 1010 1316 710 1013 1017.88 1.19 0 10893 1027 1020 1008 1001 989 1023 1004 88 303 500 700 1 1 17657419 180 -15.72 0.51 12 0.31 -65.00 1988.00 1564 20240520 -34.65 865 20241209 18.15 1092 -6.41 20250102 960 6.46 20250409 1564 -34.65 20240520 865 18.15 20241209 0.00 Y 053060 500 88 억 209989 N N 0 N 00 N
5 20250414 130520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 2 2 0.20 54802753 53841 156.10 1013 1024 1010 1316 710 1013 1017.86 1.19 0 10801 1027 1020 1008 1001 989 1023 1004 88 303 500 700 1 1 17657419 179 -15.62 0.51 12 0.30 -65.00 1988.00 1564 20240520 -35.10 865 20241209 17.34 1092 -7.05 20250102 960 5.73 20250409 1564 -35.10 20240520 865 17.34 20241209 0.00 Y 053060 500 88 억 209989 N N 0 N 00 N
6 20250414 120522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1021 8 2 0.79 40225960 39563 114.70 1013 1024 1012 1316 710 1013 1016.76 1.19 0 10245 1027 1020 1008 1001 989 1023 1004 88 303 500 700 1 1 17657419 180 -15.71 0.51 12 0.22 -65.00 1988.00 1564 20240520 -34.72 865 20241209 18.03 1092 -6.50 20250102 960 6.35 20250409 1564 -34.72 20240520 865 18.03 20241209 0.00 Y 053060 500 88 억 209989 N N 0 N 00 N
7 20250414 110519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1018 5 2 0.49 39836162 39181 113.59 1013 1024 1012 1316 710 1013 1016.72 1.19 0 10225 1027 1020 1008 1001 989 1023 1004 88 303 500 700 1 1 17657419 180 -15.66 0.51 12 0.22 -65.00 1988.00 1564 20240520 -34.91 865 20241209 17.69 1092 -6.78 20250102 960 6.04 20250409 1564 -34.91 20240520 865 17.69 20241209 0.00 Y 053060 500 88 억 209989 N N 0 N 00 N
8 20250414 100520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 2 2 0.20 20891901 20588 59.69 1013 1024 1012 1316 710 1013 1014.76 1.19 0 327 1027 1020 1008 1001 989 1023 1004 88 303 500 700 1 1 17657419 179 -15.62 0.51 12 0.12 -65.00 1988.00 1564 20240520 -35.10 865 20241209 17.34 1092 -7.05 20250102 960 5.73 20250409 1564 -35.10 20240520 865 17.34 20241209 0.00 Y 053060 500 88 억 209989 N N 0 N 00 N
9 20250414 090521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1013 0 3 0.00 10507193 10372 30.07 1013 1015 1013 1316 710 1013 1013.03 1.19 0 -381 1027 1020 1008 1001 989 1023 1004 88 303 500 700 1 1 17657419 179 -15.58 0.51 12 0.06 -65.00 1988.00 1564 20240520 -35.23 865 20241209 17.11 1092 -7.23 20250102 960 5.52 20250409 1564 -35.23 20240520 865 17.11 20241209 0.00 Y 053060 500 88 억 209989 N N 0 N 00 N
10 20250411 160515 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1013 13 2 1.30 34696184 34491 50.61 1000 1015 996 1300 700 1000 1005.95 1.20 0 -1845 1011 1005 995 989 979 1008 992 88 300 500 700 1 1 17657419 179 -15.58 0.51 12 0.20 -65.00 1988.00 1564 20240520 -35.23 865 20241209 17.11 1092 -7.23 20250102 960 5.52 20250409 1564 -35.23 20240520 865 17.11 20241209 0.00 Y 053060 500 88 억 211684 N N 0 N 00 N
11 20250411 150518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1014 14 2 1.40 33411808 33221 48.75 1000 1015 996 1300 700 1000 1005.74 1.20 0 -1872 1011 1005 995 989 979 1008 992 88 300 500 700 1 1 17657419 179 -15.60 0.51 12 0.19 -65.00 1988.00 1564 20240520 -35.17 865 20241209 17.23 1092 -7.14 20250102 960 5.62 20250409 1564 -35.17 20240520 865 17.23 20241209 0.00 Y 053060 500 88 억 211684 N N 0 N 00 N
12 20250411 140518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1011 11 2 1.10 26251650 26135 38.35 1000 1015 996 1300 700 1000 1004.46 1.20 0 -2102 1011 1005 995 989 979 1008 992 88 300 500 700 1 1 17657419 179 -15.55 0.51 12 0.15 -65.00 1988.00 1564 20240520 -35.36 865 20241209 16.88 1092 -7.42 20250102 960 5.31 20250409 1564 -35.36 20240520 865 16.88 20241209 0.00 Y 053060 500 88 억 211684 N N 0 N 00 N