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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013720/price/prices-20250501.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
20250516,160242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1865,-14,5,-0.75,1236644485,693922,215.16,1930,1930,1660,2440,1316,1879,1782.11,1.98,0,-62773,2013,1946,1911,1844,1809,1928,1826,511,561,1000,1310,1,1,51128143,954,-5.74,1.46,12,1.36,-325.00,1276.00,2030,20250512,-8.13,630,20250304,196.03,2030,-8.13,20250512,630,196.03,20250304,2030,-8.13,20250512,630,196.03,20250304,0.01,Y,013720,1000,511 억,,1013561,N,N,5326,N,00,N
20250516,150245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1881,2,2,0.11,1208111832,678686,210.44,1930,1930,1660,2440,1316,1879,1780.07,1.98,0,-55390,2013,1946,1911,1844,1809,1928,1826,511,561,1000,1310,1,1,51128143,962,-5.79,1.47,12,1.33,-325.00,1276.00,2030,20250512,-7.34,630,20250304,198.57,2030,-7.34,20250512,630,198.57,20250304,2030,-7.34,20250512,630,198.57,20250304,0.01,Y,013720,1000,511 억,,1013561,N,N,6527,N,00,N
20250516,140245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1863,-16,5,-0.85,1097016821,619248,192.01,1930,1930,1660,2440,1316,1879,1771.53,1.98,0,-28041,2013,1946,1911,1844,1809,1928,1826,511,561,1000,1310,1,1,51128143,953,-5.73,1.46,12,1.21,-325.00,1276.00,2030,20250512,-8.23,630,20250304,195.71,2030,-8.23,20250512,630,195.71,20250304,2030,-8.23,20250512,630,195.71,20250304,0.01,Y,013720,1000,511 억,,1013561,N,N,6527,N,00,N
20250516,130243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,-85,5,-4.52,917217524,521843,161.81,1930,1930,1660,2440,1316,1879,1757.65,1.98,0,-22566,2013,1946,1911,1844,1809,1928,1826,511,561,1000,1310,1,1,51128143,917,-5.52,1.41,12,1.02,-325.00,1276.00,2030,20250512,-11.63,630,20250304,184.76,2030,-11.63,20250512,630,184.76,20250304,2030,-11.63,20250512,630,184.76,20250304,0.01,Y,013720,1000,511 억,,1013561,N,N,6527,N,00,N
20250516,120243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1768,-111,5,-5.91,857798386,488584,151.49,1930,1930,1660,2440,1316,1879,1755.68,1.98,0,-33117,2013,1946,1911,1844,1809,1928,1826,511,561,1000,1310,1,1,51128143,904,-5.44,1.39,12,0.96,-325.00,1276.00,2030,20250512,-12.91,630,20250304,180.63,2030,-12.91,20250512,630,180.63,20250304,2030,-12.91,20250512,630,180.63,20250304,0.01,Y,013720,1000,511 억,,1013561,N,N,6527,N,00,N
20250516,110236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1755,-124,5,-6.60,808420516,460542,142.80,1930,1930,1660,2440,1316,1879,1755.37,1.98,0,-35277,2013,1946,1911,1844,1809,1928,1826,511,561,1000,1310,1,1,51128143,897,-5.40,1.38,12,0.90,-325.00,1276.00,2030,20250512,-13.55,630,20250304,178.57,2030,-13.55,20250512,630,178.57,20250304,2030,-13.55,20250512,630,178.57,20250304,0.01,Y,013720,1000,511 억,,1013561,N,N,6527,N,00,N
20250516,100246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1737,-142,5,-7.56,602392672,341399,105.86,1930,1930,1681,2440,1316,1879,1764.48,1.98,0,-33428,2013,1946,1911,1844,1809,1928,1826,511,561,1000,1310,1,1,51128143,888,-5.34,1.36,12,0.67,-325.00,1276.00,2030,20250512,-14.43,630,20250304,175.71,2030,-14.43,20250512,630,175.71,20250304,2030,-14.43,20250512,630,175.71,20250304,0.01,Y,013720,1000,511 억,,1013561,N,N,6527,N,00,N
20250516,090244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1851,-28,5,-1.49,41517933,21825,6.77,1930,1930,1842,2440,1316,1879,1902.31,1.98,0,-3390,2013,1946,1911,1844,1809,1928,1826,511,561,1000,1310,1,1,51128143,946,-5.70,1.45,12,0.04,-325.00,1276.00,2030,20250512,-8.82,630,20250304,193.81,2030,-8.82,20250512,630,193.81,20250304,2030,-8.82,20250512,630,193.81,20250304,0.01,Y,013720,1000,511 억,,1013561,N,N,6527,N,00,N
20250515,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1879,-50,5,-2.59,617184508,322512,95.87,1932,1978,1876,2505,1351,1929,1913.69,2.08,0,-51232,2055,1992,1936,1873,1817,1964,1845,511,576,1000,1350,1,1,51128143,961,-5.78,1.47,12,0.63,-325.00,1276.00,2030,20250512,-7.44,630,20250304,198.25,2030,-7.44,20250512,630,198.25,20250304,2030,-7.44,20250512,630,198.25,20250304,0.01,Y,013720,1000,511 억,,1063608,N,N,6527,N,00,N
20250515,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1905,-24,5,-1.24,562889076,293668,87.29,1932,1978,1886,2505,1351,1929,1916.75,2.08,0,-37735,2055,1992,1936,1873,1817,1964,1845,511,576,1000,1350,1,1,51128143,974,-5.86,1.49,12,0.57,-325.00,1276.00,2030,20250512,-6.16,630,20250304,202.38,2030,-6.16,20250512,630,202.38,20250304,2030,-6.16,20250512,630,202.38,20250304,0.01,Y,013720,1000,511 억,,1063608,N,N,8277,N,00,N
20250515,140300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1906,-23,5,-1.19,516881027,269449,80.09,1932,1978,1886,2505,1351,1929,1918.29,2.08,0,-32354,2055,1992,1936,1873,1817,1964,1845,511,576,1000,1350,1,1,51128143,975,-5.86,1.49,12,0.53,-325.00,1276.00,2030,20250512,-6.11,630,20250304,202.54,2030,-6.11,20250512,630,202.54,20250304,2030,-6.11,20250512,630,202.54,20250304,0.01,Y,013720,1000,511 억,,1063608,N,N,8277,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 20250516 160242 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1865 -14 5 -0.75 1236644485 693922 215.16 1930 1930 1660 2440 1316 1879 1782.11 1.98 0 -62773 2013 1946 1911 1844 1809 1928 1826 511 561 1000 1310 1 1 51128143 954 -5.74 1.46 12 1.36 -325.00 1276.00 2030 20250512 -8.13 630 20250304 196.03 2030 -8.13 20250512 630 196.03 20250304 2030 -8.13 20250512 630 196.03 20250304 0.01 Y 013720 1000 511 억 1013561 N N 5326 N 00 N
3 20250516 150245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1881 2 2 0.11 1208111832 678686 210.44 1930 1930 1660 2440 1316 1879 1780.07 1.98 0 -55390 2013 1946 1911 1844 1809 1928 1826 511 561 1000 1310 1 1 51128143 962 -5.79 1.47 12 1.33 -325.00 1276.00 2030 20250512 -7.34 630 20250304 198.57 2030 -7.34 20250512 630 198.57 20250304 2030 -7.34 20250512 630 198.57 20250304 0.01 Y 013720 1000 511 억 1013561 N N 6527 N 00 N
4 20250516 140245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1863 -16 5 -0.85 1097016821 619248 192.01 1930 1930 1660 2440 1316 1879 1771.53 1.98 0 -28041 2013 1946 1911 1844 1809 1928 1826 511 561 1000 1310 1 1 51128143 953 -5.73 1.46 12 1.21 -325.00 1276.00 2030 20250512 -8.23 630 20250304 195.71 2030 -8.23 20250512 630 195.71 20250304 2030 -8.23 20250512 630 195.71 20250304 0.01 Y 013720 1000 511 억 1013561 N N 6527 N 00 N
5 20250516 130243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1794 -85 5 -4.52 917217524 521843 161.81 1930 1930 1660 2440 1316 1879 1757.65 1.98 0 -22566 2013 1946 1911 1844 1809 1928 1826 511 561 1000 1310 1 1 51128143 917 -5.52 1.41 12 1.02 -325.00 1276.00 2030 20250512 -11.63 630 20250304 184.76 2030 -11.63 20250512 630 184.76 20250304 2030 -11.63 20250512 630 184.76 20250304 0.01 Y 013720 1000 511 억 1013561 N N 6527 N 00 N
6 20250516 120243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1768 -111 5 -5.91 857798386 488584 151.49 1930 1930 1660 2440 1316 1879 1755.68 1.98 0 -33117 2013 1946 1911 1844 1809 1928 1826 511 561 1000 1310 1 1 51128143 904 -5.44 1.39 12 0.96 -325.00 1276.00 2030 20250512 -12.91 630 20250304 180.63 2030 -12.91 20250512 630 180.63 20250304 2030 -12.91 20250512 630 180.63 20250304 0.01 Y 013720 1000 511 억 1013561 N N 6527 N 00 N
7 20250516 110236 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1755 -124 5 -6.60 808420516 460542 142.80 1930 1930 1660 2440 1316 1879 1755.37 1.98 0 -35277 2013 1946 1911 1844 1809 1928 1826 511 561 1000 1310 1 1 51128143 897 -5.40 1.38 12 0.90 -325.00 1276.00 2030 20250512 -13.55 630 20250304 178.57 2030 -13.55 20250512 630 178.57 20250304 2030 -13.55 20250512 630 178.57 20250304 0.01 Y 013720 1000 511 억 1013561 N N 6527 N 00 N
8 20250516 100246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1737 -142 5 -7.56 602392672 341399 105.86 1930 1930 1681 2440 1316 1879 1764.48 1.98 0 -33428 2013 1946 1911 1844 1809 1928 1826 511 561 1000 1310 1 1 51128143 888 -5.34 1.36 12 0.67 -325.00 1276.00 2030 20250512 -14.43 630 20250304 175.71 2030 -14.43 20250512 630 175.71 20250304 2030 -14.43 20250512 630 175.71 20250304 0.01 Y 013720 1000 511 억 1013561 N N 6527 N 00 N
9 20250516 090244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1851 -28 5 -1.49 41517933 21825 6.77 1930 1930 1842 2440 1316 1879 1902.31 1.98 0 -3390 2013 1946 1911 1844 1809 1928 1826 511 561 1000 1310 1 1 51128143 946 -5.70 1.45 12 0.04 -325.00 1276.00 2030 20250512 -8.82 630 20250304 193.81 2030 -8.82 20250512 630 193.81 20250304 2030 -8.82 20250512 630 193.81 20250304 0.01 Y 013720 1000 511 억 1013561 N N 6527 N 00 N
10 20250515 160259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1879 -50 5 -2.59 617184508 322512 95.87 1932 1978 1876 2505 1351 1929 1913.69 2.08 0 -51232 2055 1992 1936 1873 1817 1964 1845 511 576 1000 1350 1 1 51128143 961 -5.78 1.47 12 0.63 -325.00 1276.00 2030 20250512 -7.44 630 20250304 198.25 2030 -7.44 20250512 630 198.25 20250304 2030 -7.44 20250512 630 198.25 20250304 0.01 Y 013720 1000 511 억 1063608 N N 6527 N 00 N
11 20250515 150300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1905 -24 5 -1.24 562889076 293668 87.29 1932 1978 1886 2505 1351 1929 1916.75 2.08 0 -37735 2055 1992 1936 1873 1817 1964 1845 511 576 1000 1350 1 1 51128143 974 -5.86 1.49 12 0.57 -325.00 1276.00 2030 20250512 -6.16 630 20250304 202.38 2030 -6.16 20250512 630 202.38 20250304 2030 -6.16 20250512 630 202.38 20250304 0.01 Y 013720 1000 511 억 1063608 N N 8277 N 00 N
12 20250515 140300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1906 -23 5 -1.19 516881027 269449 80.09 1932 1978 1886 2505 1351 1929 1918.29 2.08 0 -32354 2055 1992 1936 1873 1817 1964 1845 511 576 1000 1350 1 1 51128143 975 -5.86 1.49 12 0.53 -325.00 1276.00 2030 20250512 -6.11 630 20250304 202.54 2030 -6.11 20250512 630 202.54 20250304 2030 -6.11 20250512 630 202.54 20250304 0.01 Y 013720 1000 511 억 1063608 N N 8277 N 00 N