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
065500/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
20250516,160507,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7990,-280,5,-3.39,44077226890,5399080,92.08,8300,8750,7700,10750,5790,8270,8164.04,1.01,0,-153645,9790,9030,8570,7810,7350,8800,7580,159,2480,500,5120,10,1,31742912,2536,0.00,6.66,12,17.01,0.00,1200.00,19220,20250404,-58.43,998,20241121,700.60,19220,-58.43,20250404,4180,91.15,20250123,19220,-58.43,20250404,998,700.60,20241121,0.00,Y,065500,500,158 억,,321357,N,N,16512,N,00,N
20250516,150512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7950,-320,5,-3.87,43038294515,5268773,89.86,8300,8750,7700,10750,5790,8270,8168.53,1.01,0,-156146,9790,9030,8570,7810,7350,8800,7580,159,2480,500,5120,10,1,31742912,2524,0.00,6.62,12,16.60,0.00,1200.00,19220,20250404,-58.64,998,20241121,696.59,19220,-58.64,20250404,4180,90.19,20250123,19220,-58.64,20250404,998,696.59,20241121,0.00,Y,065500,500,158 억,,321357,N,N,28891,N,00,N
20250516,140510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,-310,5,-3.75,41050468995,5017745,85.58,8300,8750,7700,10750,5790,8270,8181.04,1.01,0,-162057,9790,9030,8570,7810,7350,8800,7580,159,2480,500,5120,10,1,31742912,2527,0.00,6.63,12,15.81,0.00,1200.00,19220,20250404,-58.58,998,20241121,697.60,19220,-58.58,20250404,4180,90.43,20250123,19220,-58.58,20250404,998,697.60,20241121,0.00,Y,065500,500,158 억,,321357,N,N,28891,N,00,N
20250516,130509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8040,-230,5,-2.78,38088740200,4647706,79.27,8300,8750,7700,10750,5790,8270,8195.15,1.01,0,-155448,9790,9030,8570,7810,7350,8800,7580,159,2480,500,5120,10,1,31742912,2552,0.00,6.70,12,14.64,0.00,1200.00,19220,20250404,-58.17,998,20241121,705.61,19220,-58.17,20250404,4180,92.34,20250123,19220,-58.17,20250404,998,705.61,20241121,0.00,Y,065500,500,158 억,,321357,N,N,28891,N,00,N
20250516,120510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7950,-320,5,-3.87,36275555835,4421041,75.40,8300,8750,7700,10750,5790,8270,8205.19,1.01,0,-158216,9790,9030,8570,7810,7350,8800,7580,159,2480,500,5120,10,1,31742912,2524,0.00,6.62,12,13.93,0.00,1200.00,19220,20250404,-58.64,998,20241121,696.59,19220,-58.64,20250404,4180,90.19,20250123,19220,-58.64,20250404,998,696.59,20241121,0.00,Y,065500,500,158 억,,321357,N,N,28891,N,00,N
20250516,110453,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-420,5,-5.08,33053751930,4016104,68.50,8300,8750,7700,10750,5790,8270,8230.29,1.01,0,-162131,9790,9030,8570,7810,7350,8800,7580,159,2480,500,5120,10,1,31742912,2492,0.00,6.54,12,12.65,0.00,1200.00,19220,20250404,-59.16,998,20241121,686.57,19220,-59.16,20250404,4180,87.80,20250123,19220,-59.16,20250404,998,686.57,20241121,0.00,Y,065500,500,158 억,,321357,N,N,28891,N,00,N
20250516,100513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,-250,5,-3.02,24337664460,2906285,49.57,8300,8750,7920,10750,5790,8270,8374.20,1.01,0,-198624,9790,9030,8570,7810,7350,8800,7580,159,2480,500,5120,10,1,31742912,2546,0.00,6.68,12,9.16,0.00,1200.00,19220,20250404,-58.27,998,20241121,703.61,19220,-58.27,20250404,4180,91.87,20250123,19220,-58.27,20250404,998,703.61,20241121,0.00,Y,065500,500,158 억,,321357,N,N,28891,N,00,N
20250516,090511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8420,150,2,1.81,3495552040,428818,7.31,8300,8440,7920,10750,5790,8270,8151.22,1.01,0,29265,9790,9030,8570,7810,7350,8800,7580,159,2480,500,5120,10,1,31742912,2673,0.00,7.02,12,1.35,0.00,1200.00,19220,20250404,-56.19,998,20241121,743.69,19220,-56.19,20250404,4180,101.44,20250123,19220,-56.19,20250404,998,743.69,20241121,0.00,Y,065500,500,158 억,,321357,N,N,28891,N,00,N
20250515,160546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8270,-1090,5,-11.65,49306533260,5812399,134.35,9330,9330,8110,12160,6560,9360,8483.23,0.47,0,193395,10646,10002,9596,8952,8546,9800,8750,159,2800,500,5800,10,1,31742912,2625,0.00,6.89,12,18.31,0.00,1200.00,19220,20250404,-56.97,998,20241121,728.66,19220,-56.97,20250404,4180,97.85,20250123,19220,-56.97,20250404,998,728.66,20241121,0.00,Y,065500,500,158 억,,149918,N,N,28891,N,00,N
20250515,150551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,-1130,5,-12.07,47701036995,5617835,129.86,9330,9330,8110,12160,6560,9360,8490.98,0.47,0,215404,10646,10002,9596,8952,8546,9800,8750,159,2800,500,5800,10,1,31742912,2612,0.00,6.86,12,17.70,0.00,1200.00,19220,20250404,-57.18,998,20241121,724.65,19220,-57.18,20250404,4180,96.89,20250123,19220,-57.18,20250404,998,724.65,20241121,0.00,Y,065500,500,158 억,,149918,N,N,4471,N,00,N
20250515,140552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8150,-1210,5,-12.93,43904339410,5152037,119.09,9330,9330,8110,12160,6560,9360,8521.72,0.47,0,167731,10646,10002,9596,8952,8546,9800,8750,159,2800,500,5800,10,1,31742912,2587,0.00,6.79,12,16.23,0.00,1200.00,19220,20250404,-57.60,998,20241121,716.63,19220,-57.60,20250404,4180,94.98,20250123,19220,-57.60,20250404,998,716.63,20241121,0.00,Y,065500,500,158 억,,149918,N,N,4471,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 160507 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7990 -280 5 -3.39 44077226890 5399080 92.08 8300 8750 7700 10750 5790 8270 8164.04 1.01 0 -153645 9790 9030 8570 7810 7350 8800 7580 159 2480 500 5120 10 1 31742912 2536 0.00 6.66 12 17.01 0.00 1200.00 19220 20250404 -58.43 998 20241121 700.60 19220 -58.43 20250404 4180 91.15 20250123 19220 -58.43 20250404 998 700.60 20241121 0.00 Y 065500 500 158 억 321357 N N 16512 N 00 N
3 20250516 150512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7950 -320 5 -3.87 43038294515 5268773 89.86 8300 8750 7700 10750 5790 8270 8168.53 1.01 0 -156146 9790 9030 8570 7810 7350 8800 7580 159 2480 500 5120 10 1 31742912 2524 0.00 6.62 12 16.60 0.00 1200.00 19220 20250404 -58.64 998 20241121 696.59 19220 -58.64 20250404 4180 90.19 20250123 19220 -58.64 20250404 998 696.59 20241121 0.00 Y 065500 500 158 억 321357 N N 28891 N 00 N
4 20250516 140510 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7960 -310 5 -3.75 41050468995 5017745 85.58 8300 8750 7700 10750 5790 8270 8181.04 1.01 0 -162057 9790 9030 8570 7810 7350 8800 7580 159 2480 500 5120 10 1 31742912 2527 0.00 6.63 12 15.81 0.00 1200.00 19220 20250404 -58.58 998 20241121 697.60 19220 -58.58 20250404 4180 90.43 20250123 19220 -58.58 20250404 998 697.60 20241121 0.00 Y 065500 500 158 억 321357 N N 28891 N 00 N
5 20250516 130509 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8040 -230 5 -2.78 38088740200 4647706 79.27 8300 8750 7700 10750 5790 8270 8195.15 1.01 0 -155448 9790 9030 8570 7810 7350 8800 7580 159 2480 500 5120 10 1 31742912 2552 0.00 6.70 12 14.64 0.00 1200.00 19220 20250404 -58.17 998 20241121 705.61 19220 -58.17 20250404 4180 92.34 20250123 19220 -58.17 20250404 998 705.61 20241121 0.00 Y 065500 500 158 억 321357 N N 28891 N 00 N
6 20250516 120510 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7950 -320 5 -3.87 36275555835 4421041 75.40 8300 8750 7700 10750 5790 8270 8205.19 1.01 0 -158216 9790 9030 8570 7810 7350 8800 7580 159 2480 500 5120 10 1 31742912 2524 0.00 6.62 12 13.93 0.00 1200.00 19220 20250404 -58.64 998 20241121 696.59 19220 -58.64 20250404 4180 90.19 20250123 19220 -58.64 20250404 998 696.59 20241121 0.00 Y 065500 500 158 억 321357 N N 28891 N 00 N
7 20250516 110453 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7850 -420 5 -5.08 33053751930 4016104 68.50 8300 8750 7700 10750 5790 8270 8230.29 1.01 0 -162131 9790 9030 8570 7810 7350 8800 7580 159 2480 500 5120 10 1 31742912 2492 0.00 6.54 12 12.65 0.00 1200.00 19220 20250404 -59.16 998 20241121 686.57 19220 -59.16 20250404 4180 87.80 20250123 19220 -59.16 20250404 998 686.57 20241121 0.00 Y 065500 500 158 억 321357 N N 28891 N 00 N
8 20250516 100513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8020 -250 5 -3.02 24337664460 2906285 49.57 8300 8750 7920 10750 5790 8270 8374.20 1.01 0 -198624 9790 9030 8570 7810 7350 8800 7580 159 2480 500 5120 10 1 31742912 2546 0.00 6.68 12 9.16 0.00 1200.00 19220 20250404 -58.27 998 20241121 703.61 19220 -58.27 20250404 4180 91.87 20250123 19220 -58.27 20250404 998 703.61 20241121 0.00 Y 065500 500 158 억 321357 N N 28891 N 00 N
9 20250516 090511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8420 150 2 1.81 3495552040 428818 7.31 8300 8440 7920 10750 5790 8270 8151.22 1.01 0 29265 9790 9030 8570 7810 7350 8800 7580 159 2480 500 5120 10 1 31742912 2673 0.00 7.02 12 1.35 0.00 1200.00 19220 20250404 -56.19 998 20241121 743.69 19220 -56.19 20250404 4180 101.44 20250123 19220 -56.19 20250404 998 743.69 20241121 0.00 Y 065500 500 158 억 321357 N N 28891 N 00 N
10 20250515 160546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8270 -1090 5 -11.65 49306533260 5812399 134.35 9330 9330 8110 12160 6560 9360 8483.23 0.47 0 193395 10646 10002 9596 8952 8546 9800 8750 159 2800 500 5800 10 1 31742912 2625 0.00 6.89 12 18.31 0.00 1200.00 19220 20250404 -56.97 998 20241121 728.66 19220 -56.97 20250404 4180 97.85 20250123 19220 -56.97 20250404 998 728.66 20241121 0.00 Y 065500 500 158 억 149918 N N 28891 N 00 N
11 20250515 150551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8230 -1130 5 -12.07 47701036995 5617835 129.86 9330 9330 8110 12160 6560 9360 8490.98 0.47 0 215404 10646 10002 9596 8952 8546 9800 8750 159 2800 500 5800 10 1 31742912 2612 0.00 6.86 12 17.70 0.00 1200.00 19220 20250404 -57.18 998 20241121 724.65 19220 -57.18 20250404 4180 96.89 20250123 19220 -57.18 20250404 998 724.65 20241121 0.00 Y 065500 500 158 억 149918 N N 4471 N 00 N
12 20250515 140552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8150 -1210 5 -12.93 43904339410 5152037 119.09 9330 9330 8110 12160 6560 9360 8521.72 0.47 0 167731 10646 10002 9596 8952 8546 9800 8750 159 2800 500 5800 10 1 31742912 2587 0.00 6.79 12 16.23 0.00 1200.00 19220 20250404 -57.60 998 20241121 716.63 19220 -57.60 20250404 4180 94.98 20250123 19220 -57.60 20250404 998 716.63 20241121 0.00 Y 065500 500 158 억 149918 N N 4471 N 00 N