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
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
20250414,160521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4060,35,2,0.87,189333073,46841,79.58,4035,4095,4000,5230,2820,4025,4042.01,0.00,0,7017,4141,4082,4041,3982,3941,4062,3962,114,1205,500,2810,5,1,22877190,929,2.12,0.24,12,0.20,1916.00,16906.00,5580,20240618,-27.24,3700,20240805,9.73,4980,-18.47,20250110,3850,5.45,20250407,5580,-27.24,20240618,3700,9.73,20240805,1.39,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250414,150525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4035,10,2,0.25,178865638,44251,75.18,4035,4095,4000,5230,2820,4025,4042.07,0.00,0,7497,4141,4082,4041,3982,3941,4062,3962,114,1205,500,2810,5,1,22877190,923,2.11,0.24,12,0.19,1916.00,16906.00,5580,20240618,-27.69,3700,20240805,9.05,4980,-18.98,20250110,3850,4.81,20250407,5580,-27.69,20240618,3700,9.05,20240805,1.39,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250414,140524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4055,30,2,0.75,167731288,41494,70.49,4035,4095,4000,5230,2820,4025,4042.30,0.00,0,8162,4141,4082,4041,3982,3941,4062,3962,114,1205,500,2810,5,1,22877190,928,2.12,0.24,12,0.18,1916.00,16906.00,5580,20240618,-27.33,3700,20240805,9.59,4980,-18.57,20250110,3850,5.32,20250407,5580,-27.33,20240618,3700,9.59,20240805,1.39,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250414,130524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4065,40,2,0.99,135301893,33461,56.85,4035,4095,4000,5230,2820,4025,4043.57,0.00,0,7351,4141,4082,4041,3982,3941,4062,3962,114,1205,500,2810,5,1,22877190,930,2.12,0.24,12,0.15,1916.00,16906.00,5580,20240618,-27.15,3700,20240805,9.86,4980,-18.37,20250110,3850,5.58,20250407,5580,-27.15,20240618,3700,9.86,20240805,1.39,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250414,120526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4055,30,2,0.75,125229647,30981,52.63,4035,4095,4000,5230,2820,4025,4042.14,0.00,0,5534,4141,4082,4041,3982,3941,4062,3962,114,1205,500,2810,5,1,22877190,928,2.12,0.24,12,0.14,1916.00,16906.00,5580,20240618,-27.33,3700,20240805,9.59,4980,-18.57,20250110,3850,5.32,20250407,5580,-27.33,20240618,3700,9.59,20240805,1.39,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250414,110523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4040,15,2,0.37,82115272,20350,34.57,4035,4095,4000,5230,2820,4025,4035.15,0.00,0,2417,4141,4082,4041,3982,3941,4062,3962,114,1205,500,2810,5,1,22877190,924,2.11,0.24,12,0.09,1916.00,16906.00,5580,20240618,-27.60,3700,20240805,9.19,4980,-18.88,20250110,3850,4.94,20250407,5580,-27.60,20240618,3700,9.19,20240805,1.39,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250414,100524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4045,20,2,0.50,39782312,9859,16.75,4035,4095,4000,5230,2820,4025,4035.13,0.00,0,698,4141,4082,4041,3982,3941,4062,3962,114,1205,500,2810,5,1,22877190,925,2.11,0.24,12,0.04,1916.00,16906.00,5580,20240618,-27.51,3700,20240805,9.32,4980,-18.78,20250110,3850,5.06,20250407,5580,-27.51,20240618,3700,9.32,20240805,1.39,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250414,090525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4015,-10,5,-0.25,15956485,3973,6.75,4035,4050,4000,5230,2820,4025,4016.23,0.00,0,115,4141,4082,4041,3982,3941,4062,3962,114,1205,500,2810,5,1,22877190,919,2.10,0.24,12,0.02,1916.00,16906.00,5580,20240618,-28.05,3700,20240805,8.51,4980,-19.38,20250110,3850,4.29,20250407,5580,-28.05,20240618,3700,8.51,20240805,1.39,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250411,160519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4025,-125,5,-3.01,235181314,58291,52.19,4100,4100,4000,5390,2905,4150,4034.64,0.00,0,-7664,4236,4192,4121,4077,4006,4215,4100,114,1240,500,2900,5,1,22877190,921,2.10,0.24,12,0.25,1916.00,16906.00,5580,20240618,-27.87,3700,20240805,8.78,4980,-19.18,20250110,3850,4.55,20250407,5580,-27.87,20240618,3700,8.78,20240805,1.35,Y,053700,500,114 억,,0,N,N,516,N,00,N
20250411,150522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4040,-110,5,-2.65,190219029,47137,42.21,4100,4100,4000,5390,2905,4150,4035.45,0.00,0,-7808,4236,4192,4121,4077,4006,4215,4100,114,1240,500,2900,5,1,22877190,924,2.11,0.24,12,0.21,1916.00,16906.00,5580,20240618,-27.60,3700,20240805,9.19,4980,-18.88,20250110,3850,4.94,20250407,5580,-27.60,20240618,3700,9.19,20240805,1.35,Y,053700,500,114 억,,0,N,N,0,N,00,N
20250411,140522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4055,-95,5,-2.29,178241189,44177,39.56,4100,4100,4000,5390,2905,4150,4034.70,0.00,0,-6965,4236,4192,4121,4077,4006,4215,4100,114,1240,500,2900,5,1,22877190,928,2.12,0.24,12,0.19,1916.00,16906.00,5580,20240618,-27.33,3700,20240805,9.59,4980,-18.57,20250110,3850,5.32,20250407,5580,-27.33,20240618,3700,9.59,20240805,1.35,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 20250414 160521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4060 35 2 0.87 189333073 46841 79.58 4035 4095 4000 5230 2820 4025 4042.01 0.00 0 7017 4141 4082 4041 3982 3941 4062 3962 114 1205 500 2810 5 1 22877190 929 2.12 0.24 12 0.20 1916.00 16906.00 5580 20240618 -27.24 3700 20240805 9.73 4980 -18.47 20250110 3850 5.45 20250407 5580 -27.24 20240618 3700 9.73 20240805 1.39 Y 053700 500 114 억 0 N N 516 N 00 N
3 20250414 150525 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4035 10 2 0.25 178865638 44251 75.18 4035 4095 4000 5230 2820 4025 4042.07 0.00 0 7497 4141 4082 4041 3982 3941 4062 3962 114 1205 500 2810 5 1 22877190 923 2.11 0.24 12 0.19 1916.00 16906.00 5580 20240618 -27.69 3700 20240805 9.05 4980 -18.98 20250110 3850 4.81 20250407 5580 -27.69 20240618 3700 9.05 20240805 1.39 Y 053700 500 114 억 0 N N 516 N 00 N
4 20250414 140524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4055 30 2 0.75 167731288 41494 70.49 4035 4095 4000 5230 2820 4025 4042.30 0.00 0 8162 4141 4082 4041 3982 3941 4062 3962 114 1205 500 2810 5 1 22877190 928 2.12 0.24 12 0.18 1916.00 16906.00 5580 20240618 -27.33 3700 20240805 9.59 4980 -18.57 20250110 3850 5.32 20250407 5580 -27.33 20240618 3700 9.59 20240805 1.39 Y 053700 500 114 억 0 N N 516 N 00 N
5 20250414 130524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4065 40 2 0.99 135301893 33461 56.85 4035 4095 4000 5230 2820 4025 4043.57 0.00 0 7351 4141 4082 4041 3982 3941 4062 3962 114 1205 500 2810 5 1 22877190 930 2.12 0.24 12 0.15 1916.00 16906.00 5580 20240618 -27.15 3700 20240805 9.86 4980 -18.37 20250110 3850 5.58 20250407 5580 -27.15 20240618 3700 9.86 20240805 1.39 Y 053700 500 114 억 0 N N 516 N 00 N
6 20250414 120526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4055 30 2 0.75 125229647 30981 52.63 4035 4095 4000 5230 2820 4025 4042.14 0.00 0 5534 4141 4082 4041 3982 3941 4062 3962 114 1205 500 2810 5 1 22877190 928 2.12 0.24 12 0.14 1916.00 16906.00 5580 20240618 -27.33 3700 20240805 9.59 4980 -18.57 20250110 3850 5.32 20250407 5580 -27.33 20240618 3700 9.59 20240805 1.39 Y 053700 500 114 억 0 N N 516 N 00 N
7 20250414 110523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4040 15 2 0.37 82115272 20350 34.57 4035 4095 4000 5230 2820 4025 4035.15 0.00 0 2417 4141 4082 4041 3982 3941 4062 3962 114 1205 500 2810 5 1 22877190 924 2.11 0.24 12 0.09 1916.00 16906.00 5580 20240618 -27.60 3700 20240805 9.19 4980 -18.88 20250110 3850 4.94 20250407 5580 -27.60 20240618 3700 9.19 20240805 1.39 Y 053700 500 114 억 0 N N 516 N 00 N
8 20250414 100524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4045 20 2 0.50 39782312 9859 16.75 4035 4095 4000 5230 2820 4025 4035.13 0.00 0 698 4141 4082 4041 3982 3941 4062 3962 114 1205 500 2810 5 1 22877190 925 2.11 0.24 12 0.04 1916.00 16906.00 5580 20240618 -27.51 3700 20240805 9.32 4980 -18.78 20250110 3850 5.06 20250407 5580 -27.51 20240618 3700 9.32 20240805 1.39 Y 053700 500 114 억 0 N N 516 N 00 N
9 20250414 090525 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4015 -10 5 -0.25 15956485 3973 6.75 4035 4050 4000 5230 2820 4025 4016.23 0.00 0 115 4141 4082 4041 3982 3941 4062 3962 114 1205 500 2810 5 1 22877190 919 2.10 0.24 12 0.02 1916.00 16906.00 5580 20240618 -28.05 3700 20240805 8.51 4980 -19.38 20250110 3850 4.29 20250407 5580 -28.05 20240618 3700 8.51 20240805 1.39 Y 053700 500 114 억 0 N N 516 N 00 N
10 20250411 160519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4025 -125 5 -3.01 235181314 58291 52.19 4100 4100 4000 5390 2905 4150 4034.64 0.00 0 -7664 4236 4192 4121 4077 4006 4215 4100 114 1240 500 2900 5 1 22877190 921 2.10 0.24 12 0.25 1916.00 16906.00 5580 20240618 -27.87 3700 20240805 8.78 4980 -19.18 20250110 3850 4.55 20250407 5580 -27.87 20240618 3700 8.78 20240805 1.35 Y 053700 500 114 억 0 N N 516 N 00 N
11 20250411 150522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4040 -110 5 -2.65 190219029 47137 42.21 4100 4100 4000 5390 2905 4150 4035.45 0.00 0 -7808 4236 4192 4121 4077 4006 4215 4100 114 1240 500 2900 5 1 22877190 924 2.11 0.24 12 0.21 1916.00 16906.00 5580 20240618 -27.60 3700 20240805 9.19 4980 -18.88 20250110 3850 4.94 20250407 5580 -27.60 20240618 3700 9.19 20240805 1.35 Y 053700 500 114 억 0 N N 0 N 00 N
12 20250411 140522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4055 -95 5 -2.29 178241189 44177 39.56 4100 4100 4000 5390 2905 4150 4034.70 0.00 0 -6965 4236 4192 4121 4077 4006 4215 4100 114 1240 500 2900 5 1 22877190 928 2.12 0.24 12 0.19 1916.00 16906.00 5580 20240618 -27.33 3700 20240805 9.59 4980 -18.57 20250110 3850 5.32 20250407 5580 -27.33 20240618 3700 9.59 20240805 1.35 Y 053700 500 114 억 0 N N 0 N 00 N