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
040610/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
20250516,160408,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1585,-16,5,-1.00,85397862,53735,142.06,1592,1607,1581,2080,1121,1601,1589.26,0.74,0,-6246,1618,1609,1600,1591,1582,1614,1596,170,479,500,1120,1,1,34087196,540,3.34,0.14,12,0.16,475.00,11189.00,1940,20240715,-18.30,1429,20240805,10.92,1694,-6.43,20250110,1468,7.97,20250404,1940,-18.30,20240715,1429,10.92,20240805,1.24,Y,040610,500,170 억,,252647,N,N,9141,N,00,N
20250516,150411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1588,-13,5,-0.81,81266616,51130,135.17,1592,1607,1581,2080,1121,1601,1589.41,0.74,0,-6243,1618,1609,1600,1591,1582,1614,1596,170,479,500,1120,1,1,34087196,541,3.34,0.14,12,0.15,475.00,11189.00,1940,20240715,-18.14,1429,20240805,11.13,1694,-6.26,20250110,1468,8.17,20250404,1940,-18.14,20240715,1429,11.13,20240805,1.24,Y,040610,500,170 억,,252647,N,N,1099,N,00,N
20250516,140410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1589,-12,5,-0.75,78113871,49147,129.93,1592,1607,1581,2080,1121,1601,1589.39,0.74,0,-5881,1618,1609,1600,1591,1582,1614,1596,170,479,500,1120,1,1,34087196,542,3.35,0.14,12,0.14,475.00,11189.00,1940,20240715,-18.09,1429,20240805,11.20,1694,-6.20,20250110,1468,8.24,20250404,1940,-18.09,20240715,1429,11.20,20240805,1.24,Y,040610,500,170 억,,252647,N,N,1099,N,00,N
20250516,130409,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1588,-13,5,-0.81,75144758,47278,124.99,1592,1607,1581,2080,1121,1601,1589.42,0.74,0,-4914,1618,1609,1600,1591,1582,1614,1596,170,479,500,1120,1,1,34087196,541,3.34,0.14,12,0.14,475.00,11189.00,1940,20240715,-18.14,1429,20240805,11.13,1694,-6.26,20250110,1468,8.17,20250404,1940,-18.14,20240715,1429,11.13,20240805,1.24,Y,040610,500,170 억,,252647,N,N,1099,N,00,N
20250516,120407,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1595,-6,5,-0.37,63726011,40082,105.96,1592,1607,1581,2080,1121,1601,1589.89,0.74,0,-3664,1618,1609,1600,1591,1582,1614,1596,170,479,500,1120,1,1,34087196,544,3.36,0.14,12,0.12,475.00,11189.00,1940,20240715,-17.78,1429,20240805,11.62,1694,-5.84,20250110,1468,8.65,20250404,1940,-17.78,20240715,1429,11.62,20240805,1.24,Y,040610,500,170 억,,252647,N,N,1099,N,00,N
20250516,110355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1594,-7,5,-0.44,38170207,23983,63.40,1592,1607,1585,2080,1121,1601,1591.55,0.74,0,-3065,1618,1609,1600,1591,1582,1614,1596,170,479,500,1120,1,1,34087196,543,3.36,0.14,12,0.07,475.00,11189.00,1940,20240715,-17.84,1429,20240805,11.55,1694,-5.90,20250110,1468,8.58,20250404,1940,-17.84,20240715,1429,11.55,20240805,1.24,Y,040610,500,170 억,,252647,N,N,1099,N,00,N
20250516,100412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1590,-11,5,-0.69,11359575,7137,18.87,1592,1607,1587,2080,1121,1601,1591.65,0.74,0,843,1618,1609,1600,1591,1582,1614,1596,170,479,500,1120,1,1,34087196,542,3.35,0.14,12,0.02,475.00,11189.00,1940,20240715,-18.04,1429,20240805,11.27,1694,-6.14,20250110,1468,8.31,20250404,1940,-18.04,20240715,1429,11.27,20240805,1.24,Y,040610,500,170 억,,252647,N,N,1099,N,00,N
20250516,090410,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1593,-8,5,-0.50,2977248,1869,4.94,1592,1593,1592,2080,1121,1601,1592.96,0.74,0,756,1618,1609,1600,1591,1582,1614,1596,170,479,500,1120,1,1,34087196,543,3.35,0.14,12,0.01,475.00,11189.00,1940,20240715,-17.89,1429,20240805,11.48,1694,-5.96,20250110,1468,8.51,20250404,1940,-17.89,20240715,1429,11.48,20240805,1.24,Y,040610,500,170 억,,252647,N,N,1099,N,00,N
20250515,160436,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1601,-5,5,-0.31,60369709,37726,79.87,1600,1609,1591,2085,1125,1606,1600.21,0.72,0,6163,1619,1612,1603,1596,1587,1608,1592,170,479,500,1120,1,1,34087196,546,3.37,0.14,12,0.11,475.00,11189.00,1940,20240715,-17.47,1429,20240805,12.04,1694,-5.49,20250110,1468,9.06,20250404,1940,-17.47,20240715,1429,12.04,20240805,1.25,Y,040610,500,170 억,,246382,N,N,1099,N,00,N
20250515,150440,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1597,-9,5,-0.56,55980177,34988,74.07,1600,1609,1591,2085,1125,1606,1599.98,0.72,0,3928,1619,1612,1603,1596,1587,1608,1592,170,479,500,1120,1,1,34087196,544,3.36,0.14,12,0.10,475.00,11189.00,1940,20240715,-17.68,1429,20240805,11.76,1694,-5.73,20250110,1468,8.79,20250404,1940,-17.68,20240715,1429,11.76,20240805,1.25,Y,040610,500,170 억,,246382,N,N,1983,N,00,N
20250515,140441,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1604,-2,5,-0.12,31184205,19452,41.18,1600,1609,1600,2085,1125,1606,1603.14,0.72,0,869,1619,1612,1603,1596,1587,1608,1592,170,479,500,1120,1,1,34087196,547,3.38,0.14,12,0.06,475.00,11189.00,1940,20240715,-17.32,1429,20240805,12.25,1694,-5.31,20250110,1468,9.26,20250404,1940,-17.32,20240715,1429,12.25,20240805,1.25,Y,040610,500,170 억,,246382,N,N,1983,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 160408 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1585 -16 5 -1.00 85397862 53735 142.06 1592 1607 1581 2080 1121 1601 1589.26 0.74 0 -6246 1618 1609 1600 1591 1582 1614 1596 170 479 500 1120 1 1 34087196 540 3.34 0.14 12 0.16 475.00 11189.00 1940 20240715 -18.30 1429 20240805 10.92 1694 -6.43 20250110 1468 7.97 20250404 1940 -18.30 20240715 1429 10.92 20240805 1.24 Y 040610 500 170 억 252647 N N 9141 N 00 N
3 20250516 150411 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1588 -13 5 -0.81 81266616 51130 135.17 1592 1607 1581 2080 1121 1601 1589.41 0.74 0 -6243 1618 1609 1600 1591 1582 1614 1596 170 479 500 1120 1 1 34087196 541 3.34 0.14 12 0.15 475.00 11189.00 1940 20240715 -18.14 1429 20240805 11.13 1694 -6.26 20250110 1468 8.17 20250404 1940 -18.14 20240715 1429 11.13 20240805 1.24 Y 040610 500 170 억 252647 N N 1099 N 00 N
4 20250516 140410 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1589 -12 5 -0.75 78113871 49147 129.93 1592 1607 1581 2080 1121 1601 1589.39 0.74 0 -5881 1618 1609 1600 1591 1582 1614 1596 170 479 500 1120 1 1 34087196 542 3.35 0.14 12 0.14 475.00 11189.00 1940 20240715 -18.09 1429 20240805 11.20 1694 -6.20 20250110 1468 8.24 20250404 1940 -18.09 20240715 1429 11.20 20240805 1.24 Y 040610 500 170 억 252647 N N 1099 N 00 N
5 20250516 130409 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1588 -13 5 -0.81 75144758 47278 124.99 1592 1607 1581 2080 1121 1601 1589.42 0.74 0 -4914 1618 1609 1600 1591 1582 1614 1596 170 479 500 1120 1 1 34087196 541 3.34 0.14 12 0.14 475.00 11189.00 1940 20240715 -18.14 1429 20240805 11.13 1694 -6.26 20250110 1468 8.17 20250404 1940 -18.14 20240715 1429 11.13 20240805 1.24 Y 040610 500 170 억 252647 N N 1099 N 00 N
6 20250516 120407 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1595 -6 5 -0.37 63726011 40082 105.96 1592 1607 1581 2080 1121 1601 1589.89 0.74 0 -3664 1618 1609 1600 1591 1582 1614 1596 170 479 500 1120 1 1 34087196 544 3.36 0.14 12 0.12 475.00 11189.00 1940 20240715 -17.78 1429 20240805 11.62 1694 -5.84 20250110 1468 8.65 20250404 1940 -17.78 20240715 1429 11.62 20240805 1.24 Y 040610 500 170 억 252647 N N 1099 N 00 N
7 20250516 110355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1594 -7 5 -0.44 38170207 23983 63.40 1592 1607 1585 2080 1121 1601 1591.55 0.74 0 -3065 1618 1609 1600 1591 1582 1614 1596 170 479 500 1120 1 1 34087196 543 3.36 0.14 12 0.07 475.00 11189.00 1940 20240715 -17.84 1429 20240805 11.55 1694 -5.90 20250110 1468 8.58 20250404 1940 -17.84 20240715 1429 11.55 20240805 1.24 Y 040610 500 170 억 252647 N N 1099 N 00 N
8 20250516 100412 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1590 -11 5 -0.69 11359575 7137 18.87 1592 1607 1587 2080 1121 1601 1591.65 0.74 0 843 1618 1609 1600 1591 1582 1614 1596 170 479 500 1120 1 1 34087196 542 3.35 0.14 12 0.02 475.00 11189.00 1940 20240715 -18.04 1429 20240805 11.27 1694 -6.14 20250110 1468 8.31 20250404 1940 -18.04 20240715 1429 11.27 20240805 1.24 Y 040610 500 170 억 252647 N N 1099 N 00 N
9 20250516 090410 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1593 -8 5 -0.50 2977248 1869 4.94 1592 1593 1592 2080 1121 1601 1592.96 0.74 0 756 1618 1609 1600 1591 1582 1614 1596 170 479 500 1120 1 1 34087196 543 3.35 0.14 12 0.01 475.00 11189.00 1940 20240715 -17.89 1429 20240805 11.48 1694 -5.96 20250110 1468 8.51 20250404 1940 -17.89 20240715 1429 11.48 20240805 1.24 Y 040610 500 170 억 252647 N N 1099 N 00 N
10 20250515 160436 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1601 -5 5 -0.31 60369709 37726 79.87 1600 1609 1591 2085 1125 1606 1600.21 0.72 0 6163 1619 1612 1603 1596 1587 1608 1592 170 479 500 1120 1 1 34087196 546 3.37 0.14 12 0.11 475.00 11189.00 1940 20240715 -17.47 1429 20240805 12.04 1694 -5.49 20250110 1468 9.06 20250404 1940 -17.47 20240715 1429 12.04 20240805 1.25 Y 040610 500 170 억 246382 N N 1099 N 00 N
11 20250515 150440 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1597 -9 5 -0.56 55980177 34988 74.07 1600 1609 1591 2085 1125 1606 1599.98 0.72 0 3928 1619 1612 1603 1596 1587 1608 1592 170 479 500 1120 1 1 34087196 544 3.36 0.14 12 0.10 475.00 11189.00 1940 20240715 -17.68 1429 20240805 11.76 1694 -5.73 20250110 1468 8.79 20250404 1940 -17.68 20240715 1429 11.76 20240805 1.25 Y 040610 500 170 억 246382 N N 1983 N 00 N
12 20250515 140441 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1604 -2 5 -0.12 31184205 19452 41.18 1600 1609 1600 2085 1125 1606 1603.14 0.72 0 869 1619 1612 1603 1596 1587 1608 1592 170 479 500 1120 1 1 34087196 547 3.38 0.14 12 0.06 475.00 11189.00 1940 20240715 -17.32 1429 20240805 12.25 1694 -5.31 20250110 1468 9.26 20250404 1940 -17.32 20240715 1429 12.25 20240805 1.25 Y 040610 500 170 억 246382 N N 1983 N 00 N