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
072470/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
20250516,160526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-15,5,-0.60,25195220,10266,60.97,2480,2510,2415,3235,1745,2490,2454.24,1.01,0,697,2563,2526,2488,2451,2413,2507,2432,94,745,500,1590,5,1,18887341,467,107.61,0.35,12,0.05,23.00,7057.00,4195,20240626,-41.00,2085,20241210,18.71,2960,-16.39,20250205,2180,13.53,20250409,4195,-41.00,20240626,2085,18.71,20241210,0.59,Y,072470,500,94 억,,191260,N,N,1183,N,00,N
20250516,150532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,-50,5,-2.01,21705745,8852,52.57,2480,2510,2415,3235,1745,2490,2452.07,1.01,0,-103,2563,2526,2488,2451,2413,2507,2432,94,745,500,1590,5,1,18887341,461,106.09,0.35,12,0.05,23.00,7057.00,4195,20240626,-41.84,2085,20241210,17.03,2960,-17.57,20250205,2180,11.93,20250409,4195,-41.84,20240626,2085,17.03,20241210,0.59,Y,072470,500,94 억,,191260,N,N,212,N,00,N
20250516,140530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-40,5,-1.61,20224940,8245,48.97,2480,2510,2415,3235,1745,2490,2452.99,1.01,0,-33,2563,2526,2488,2451,2413,2507,2432,94,745,500,1590,5,1,18887341,463,106.52,0.35,12,0.04,23.00,7057.00,4195,20240626,-41.60,2085,20241210,17.51,2960,-17.23,20250205,2180,12.39,20250409,4195,-41.60,20240626,2085,17.51,20241210,0.59,Y,072470,500,94 억,,191260,N,N,212,N,00,N
20250516,130528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-45,5,-1.81,17805120,7257,43.10,2480,2510,2415,3235,1745,2490,2453.51,1.01,0,421,2563,2526,2488,2451,2413,2507,2432,94,745,500,1590,5,1,18887341,462,106.30,0.35,12,0.04,23.00,7057.00,4195,20240626,-41.72,2085,20241210,17.27,2960,-17.40,20250205,2180,12.16,20250409,4195,-41.72,20240626,2085,17.27,20241210,0.59,Y,072470,500,94 억,,191260,N,N,212,N,00,N
20250516,120530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2430,-60,5,-2.41,16465230,6708,39.84,2480,2510,2415,3235,1745,2490,2454.57,1.01,0,778,2563,2526,2488,2451,2413,2507,2432,94,745,500,1590,5,1,18887341,459,105.65,0.34,12,0.04,23.00,7057.00,4195,20240626,-42.07,2085,20241210,16.55,2960,-17.91,20250205,2180,11.47,20250409,4195,-42.07,20240626,2085,16.55,20241210,0.59,Y,072470,500,94 억,,191260,N,N,212,N,00,N
20250516,110511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-40,5,-1.61,12794480,5200,30.88,2480,2510,2440,3235,1745,2490,2460.48,1.01,0,526,2563,2526,2488,2451,2413,2507,2432,94,745,500,1590,5,1,18887341,463,106.52,0.35,12,0.03,23.00,7057.00,4195,20240626,-41.60,2085,20241210,17.51,2960,-17.23,20250205,2180,12.39,20250409,4195,-41.60,20240626,2085,17.51,20241210,0.59,Y,072470,500,94 억,,191260,N,N,212,N,00,N
20250516,100532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,-5,5,-0.20,4388235,1773,10.53,2480,2510,2460,3235,1745,2490,2475.03,1.01,0,63,2563,2526,2488,2451,2413,2507,2432,94,745,500,1590,5,1,18887341,469,108.04,0.35,12,0.01,23.00,7057.00,4195,20240626,-40.76,2085,20241210,19.18,2960,-16.05,20250205,2180,13.99,20250409,4195,-40.76,20240626,2085,19.18,20241210,0.59,Y,072470,500,94 억,,191260,N,N,212,N,00,N
20250516,090531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,-10,5,-0.40,14880,6,0.04,2480,2480,2480,3235,1745,2490,2480.00,1.01,0,0,2563,2526,2488,2451,2413,2507,2432,94,745,500,1590,5,1,18887341,468,107.83,0.35,12,0.00,23.00,7057.00,4195,20240626,-40.88,2085,20241210,18.94,2960,-16.22,20250205,2180,13.76,20250409,4195,-40.88,20240626,2085,18.94,20241210,0.59,Y,072470,500,94 억,,191260,N,N,212,N,00,N
20250515,160608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,-20,5,-0.80,41695015,16838,92.97,2525,2525,2450,3260,1760,2510,2476.25,1.01,0,564,2593,2551,2498,2456,2403,2572,2477,94,750,500,1600,5,1,18887341,470,108.26,0.35,12,0.09,23.00,7057.00,4195,20240626,-40.64,2085,20241210,19.42,2960,-15.88,20250205,2180,14.22,20250409,4195,-40.64,20240626,2085,19.42,20241210,0.59,Y,072470,500,94 억,,190696,N,N,212,N,00,N
20250515,150613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,-45,5,-1.79,30752930,12441,68.69,2525,2525,2450,3260,1760,2510,2471.90,1.01,0,941,2593,2551,2498,2456,2403,2572,2477,94,750,500,1600,5,1,18887341,466,107.17,0.35,12,0.07,23.00,7057.00,4195,20240626,-41.24,2085,20241210,18.23,2960,-16.72,20250205,2180,13.07,20250409,4195,-41.24,20240626,2085,18.23,20241210,0.59,Y,072470,500,94 억,,190696,N,N,667,N,00,N
20250515,140615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-55,5,-2.19,29039755,11746,64.85,2525,2525,2450,3260,1760,2510,2472.31,1.01,0,427,2593,2551,2498,2456,2403,2572,2477,94,750,500,1600,5,1,18887341,464,106.74,0.35,12,0.06,23.00,7057.00,4195,20240626,-41.48,2085,20241210,17.75,2960,-17.06,20250205,2180,12.61,20250409,4195,-41.48,20240626,2085,17.75,20241210,0.59,Y,072470,500,94 억,,190696,N,N,667,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 160526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 -15 5 -0.60 25195220 10266 60.97 2480 2510 2415 3235 1745 2490 2454.24 1.01 0 697 2563 2526 2488 2451 2413 2507 2432 94 745 500 1590 5 1 18887341 467 107.61 0.35 12 0.05 23.00 7057.00 4195 20240626 -41.00 2085 20241210 18.71 2960 -16.39 20250205 2180 13.53 20250409 4195 -41.00 20240626 2085 18.71 20241210 0.59 Y 072470 500 94 억 191260 N N 1183 N 00 N
3 20250516 150532 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2440 -50 5 -2.01 21705745 8852 52.57 2480 2510 2415 3235 1745 2490 2452.07 1.01 0 -103 2563 2526 2488 2451 2413 2507 2432 94 745 500 1590 5 1 18887341 461 106.09 0.35 12 0.05 23.00 7057.00 4195 20240626 -41.84 2085 20241210 17.03 2960 -17.57 20250205 2180 11.93 20250409 4195 -41.84 20240626 2085 17.03 20241210 0.59 Y 072470 500 94 억 191260 N N 212 N 00 N
4 20250516 140530 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -40 5 -1.61 20224940 8245 48.97 2480 2510 2415 3235 1745 2490 2452.99 1.01 0 -33 2563 2526 2488 2451 2413 2507 2432 94 745 500 1590 5 1 18887341 463 106.52 0.35 12 0.04 23.00 7057.00 4195 20240626 -41.60 2085 20241210 17.51 2960 -17.23 20250205 2180 12.39 20250409 4195 -41.60 20240626 2085 17.51 20241210 0.59 Y 072470 500 94 억 191260 N N 212 N 00 N
5 20250516 130528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2445 -45 5 -1.81 17805120 7257 43.10 2480 2510 2415 3235 1745 2490 2453.51 1.01 0 421 2563 2526 2488 2451 2413 2507 2432 94 745 500 1590 5 1 18887341 462 106.30 0.35 12 0.04 23.00 7057.00 4195 20240626 -41.72 2085 20241210 17.27 2960 -17.40 20250205 2180 12.16 20250409 4195 -41.72 20240626 2085 17.27 20241210 0.59 Y 072470 500 94 억 191260 N N 212 N 00 N
6 20250516 120530 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2430 -60 5 -2.41 16465230 6708 39.84 2480 2510 2415 3235 1745 2490 2454.57 1.01 0 778 2563 2526 2488 2451 2413 2507 2432 94 745 500 1590 5 1 18887341 459 105.65 0.34 12 0.04 23.00 7057.00 4195 20240626 -42.07 2085 20241210 16.55 2960 -17.91 20250205 2180 11.47 20250409 4195 -42.07 20240626 2085 16.55 20241210 0.59 Y 072470 500 94 억 191260 N N 212 N 00 N
7 20250516 110511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -40 5 -1.61 12794480 5200 30.88 2480 2510 2440 3235 1745 2490 2460.48 1.01 0 526 2563 2526 2488 2451 2413 2507 2432 94 745 500 1590 5 1 18887341 463 106.52 0.35 12 0.03 23.00 7057.00 4195 20240626 -41.60 2085 20241210 17.51 2960 -17.23 20250205 2180 12.39 20250409 4195 -41.60 20240626 2085 17.51 20241210 0.59 Y 072470 500 94 억 191260 N N 212 N 00 N
8 20250516 100532 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 -5 5 -0.20 4388235 1773 10.53 2480 2510 2460 3235 1745 2490 2475.03 1.01 0 63 2563 2526 2488 2451 2413 2507 2432 94 745 500 1590 5 1 18887341 469 108.04 0.35 12 0.01 23.00 7057.00 4195 20240626 -40.76 2085 20241210 19.18 2960 -16.05 20250205 2180 13.99 20250409 4195 -40.76 20240626 2085 19.18 20241210 0.59 Y 072470 500 94 억 191260 N N 212 N 00 N
9 20250516 090531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 -10 5 -0.40 14880 6 0.04 2480 2480 2480 3235 1745 2490 2480.00 1.01 0 0 2563 2526 2488 2451 2413 2507 2432 94 745 500 1590 5 1 18887341 468 107.83 0.35 12 0.00 23.00 7057.00 4195 20240626 -40.88 2085 20241210 18.94 2960 -16.22 20250205 2180 13.76 20250409 4195 -40.88 20240626 2085 18.94 20241210 0.59 Y 072470 500 94 억 191260 N N 212 N 00 N
10 20250515 160608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2490 -20 5 -0.80 41695015 16838 92.97 2525 2525 2450 3260 1760 2510 2476.25 1.01 0 564 2593 2551 2498 2456 2403 2572 2477 94 750 500 1600 5 1 18887341 470 108.26 0.35 12 0.09 23.00 7057.00 4195 20240626 -40.64 2085 20241210 19.42 2960 -15.88 20250205 2180 14.22 20250409 4195 -40.64 20240626 2085 19.42 20241210 0.59 Y 072470 500 94 억 190696 N N 212 N 00 N
11 20250515 150613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 -45 5 -1.79 30752930 12441 68.69 2525 2525 2450 3260 1760 2510 2471.90 1.01 0 941 2593 2551 2498 2456 2403 2572 2477 94 750 500 1600 5 1 18887341 466 107.17 0.35 12 0.07 23.00 7057.00 4195 20240626 -41.24 2085 20241210 18.23 2960 -16.72 20250205 2180 13.07 20250409 4195 -41.24 20240626 2085 18.23 20241210 0.59 Y 072470 500 94 억 190696 N N 667 N 00 N
12 20250515 140615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2455 -55 5 -2.19 29039755 11746 64.85 2525 2525 2450 3260 1760 2510 2472.31 1.01 0 427 2593 2551 2498 2456 2403 2572 2477 94 750 500 1600 5 1 18887341 464 106.74 0.35 12 0.06 23.00 7057.00 4195 20240626 -41.48 2085 20241210 17.75 2960 -17.06 20250205 2180 12.61 20250409 4195 -41.48 20240626 2085 17.75 20241210 0.59 Y 072470 500 94 억 190696 N N 667 N 00 N