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
123040/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
20250516,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-55,5,-2.42,309222519,138536,134.62,2300,2300,2205,2955,1595,2275,2232.11,1.48,0,-31785,2375,2325,2295,2245,2215,2310,2230,313,680,500,1590,5,1,62628299,1390,76.55,0.43,12,0.22,29.00,5111.00,4890,20240528,-54.60,2080,20250409,6.73,3250,-31.69,20250325,2080,6.73,20250409,4890,-54.60,20240528,2080,6.73,20250409,1.49,Y,123040,500,313 억,,929086,N,N,6193,N,00,N
20250516,150703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,-60,5,-2.64,292611312,131042,127.34,2300,2300,2205,2955,1595,2275,2232.96,1.48,0,-27903,2375,2325,2295,2245,2215,2310,2230,313,680,500,1590,5,1,62628299,1387,76.38,0.43,12,0.21,29.00,5111.00,4890,20240528,-54.70,2080,20250409,6.49,3250,-31.85,20250325,2080,6.49,20250409,4890,-54.70,20240528,2080,6.49,20250409,1.49,Y,123040,500,313 억,,929086,N,N,3991,N,00,N
20250516,140658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,-45,5,-1.98,203414322,90805,88.24,2300,2300,2225,2955,1595,2275,2240.12,1.48,0,-29937,2375,2325,2295,2245,2215,2310,2230,313,680,500,1590,5,1,62628299,1397,76.90,0.44,12,0.14,29.00,5111.00,4890,20240528,-54.40,2080,20250409,7.21,3250,-31.38,20250325,2080,7.21,20250409,4890,-54.40,20240528,2080,7.21,20250409,1.49,Y,123040,500,313 억,,929086,N,N,3991,N,00,N
20250516,130656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-35,5,-1.54,168447007,75113,72.99,2300,2300,2225,2955,1595,2275,2242.58,1.48,0,-28667,2375,2325,2295,2245,2215,2310,2230,313,680,500,1590,5,1,62628299,1403,77.24,0.44,12,0.12,29.00,5111.00,4890,20240528,-54.19,2080,20250409,7.69,3250,-31.08,20250325,2080,7.69,20250409,4890,-54.19,20240528,2080,7.69,20250409,1.49,Y,123040,500,313 억,,929086,N,N,3991,N,00,N
20250516,120659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2235,-40,5,-1.76,140025278,62357,60.60,2300,2300,2225,2955,1595,2275,2245.54,1.48,0,-29970,2375,2325,2295,2245,2215,2310,2230,313,680,500,1590,5,1,62628299,1400,77.07,0.44,12,0.10,29.00,5111.00,4890,20240528,-54.29,2080,20250409,7.45,3250,-31.23,20250325,2080,7.45,20250409,4890,-54.29,20240528,2080,7.45,20250409,1.49,Y,123040,500,313 억,,929086,N,N,3991,N,00,N
20250516,110633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-35,5,-1.54,106497068,47330,45.99,2300,2300,2235,2955,1595,2275,2250.10,1.48,0,-25720,2375,2325,2295,2245,2215,2310,2230,313,680,500,1590,5,1,62628299,1403,77.24,0.44,12,0.08,29.00,5111.00,4890,20240528,-54.19,2080,20250409,7.69,3250,-31.08,20250325,2080,7.69,20250409,4890,-54.19,20240528,2080,7.69,20250409,1.49,Y,123040,500,313 억,,929086,N,N,3991,N,00,N
20250516,100659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-35,5,-1.54,85538433,37970,36.90,2300,2300,2235,2955,1595,2275,2252.79,1.48,0,-21712,2375,2325,2295,2245,2215,2310,2230,313,680,500,1590,5,1,62628299,1403,77.24,0.44,12,0.06,29.00,5111.00,4890,20240528,-54.19,2080,20250409,7.69,3250,-31.08,20250325,2080,7.69,20250409,4890,-54.19,20240528,2080,7.69,20250409,1.49,Y,123040,500,313 억,,929086,N,N,3991,N,00,N
20250516,090703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2252,-23,5,-1.01,21077882,9306,9.04,2300,2300,2250,2955,1595,2275,2264.98,1.48,0,-6883,2375,2325,2295,2245,2215,2310,2230,313,680,500,1590,5,1,62628299,1410,77.66,0.44,12,0.01,29.00,5111.00,4890,20240528,-53.95,2080,20250409,8.27,3250,-30.71,20250325,2080,8.27,20250409,4890,-53.95,20240528,2080,8.27,20250409,1.49,Y,123040,500,313 억,,929086,N,N,3991,N,00,N
20250515,160749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-70,5,-2.99,228259967,99747,80.36,2345,2345,2265,3045,1645,2345,2288.40,1.59,0,-57727,2425,2385,2320,2280,2215,2352,2247,313,700,500,1640,5,1,62628299,1425,78.45,0.45,12,0.16,29.00,5111.00,4890,20240528,-53.48,2080,20250409,9.38,3250,-30.00,20250325,2080,9.38,20250409,4890,-53.48,20240528,2080,9.38,20250409,1.48,Y,123040,500,313 억,,995434,N,N,3991,N,00,N
20250515,150757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-70,5,-2.99,221301207,96688,77.89,2345,2345,2265,3045,1645,2345,2288.82,1.59,0,-55786,2425,2385,2320,2280,2215,2352,2247,313,700,500,1640,5,1,62628299,1425,78.45,0.45,12,0.15,29.00,5111.00,4890,20240528,-53.48,2080,20250409,9.38,3250,-30.00,20250325,2080,9.38,20250409,4890,-53.48,20240528,2080,9.38,20250409,1.48,Y,123040,500,313 억,,995434,N,N,4303,N,00,N
20250515,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2275,-70,5,-2.99,193585657,84483,68.06,2345,2345,2275,3045,1645,2345,2291.42,1.59,0,-46656,2425,2385,2320,2280,2215,2352,2247,313,700,500,1640,5,1,62628299,1425,78.45,0.45,12,0.13,29.00,5111.00,4890,20240528,-53.48,2080,20250409,9.38,3250,-30.00,20250325,2080,9.38,20250409,4890,-53.48,20240528,2080,9.38,20250409,1.48,Y,123040,500,313 억,,995434,N,N,4303,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 160651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 -55 5 -2.42 309222519 138536 134.62 2300 2300 2205 2955 1595 2275 2232.11 1.48 0 -31785 2375 2325 2295 2245 2215 2310 2230 313 680 500 1590 5 1 62628299 1390 76.55 0.43 12 0.22 29.00 5111.00 4890 20240528 -54.60 2080 20250409 6.73 3250 -31.69 20250325 2080 6.73 20250409 4890 -54.60 20240528 2080 6.73 20250409 1.49 Y 123040 500 313 억 929086 N N 6193 N 00 N
3 20250516 150703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 -60 5 -2.64 292611312 131042 127.34 2300 2300 2205 2955 1595 2275 2232.96 1.48 0 -27903 2375 2325 2295 2245 2215 2310 2230 313 680 500 1590 5 1 62628299 1387 76.38 0.43 12 0.21 29.00 5111.00 4890 20240528 -54.70 2080 20250409 6.49 3250 -31.85 20250325 2080 6.49 20250409 4890 -54.70 20240528 2080 6.49 20250409 1.49 Y 123040 500 313 억 929086 N N 3991 N 00 N
4 20250516 140658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 -45 5 -1.98 203414322 90805 88.24 2300 2300 2225 2955 1595 2275 2240.12 1.48 0 -29937 2375 2325 2295 2245 2215 2310 2230 313 680 500 1590 5 1 62628299 1397 76.90 0.44 12 0.14 29.00 5111.00 4890 20240528 -54.40 2080 20250409 7.21 3250 -31.38 20250325 2080 7.21 20250409 4890 -54.40 20240528 2080 7.21 20250409 1.49 Y 123040 500 313 억 929086 N N 3991 N 00 N
5 20250516 130656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 -35 5 -1.54 168447007 75113 72.99 2300 2300 2225 2955 1595 2275 2242.58 1.48 0 -28667 2375 2325 2295 2245 2215 2310 2230 313 680 500 1590 5 1 62628299 1403 77.24 0.44 12 0.12 29.00 5111.00 4890 20240528 -54.19 2080 20250409 7.69 3250 -31.08 20250325 2080 7.69 20250409 4890 -54.19 20240528 2080 7.69 20250409 1.49 Y 123040 500 313 억 929086 N N 3991 N 00 N
6 20250516 120659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2235 -40 5 -1.76 140025278 62357 60.60 2300 2300 2225 2955 1595 2275 2245.54 1.48 0 -29970 2375 2325 2295 2245 2215 2310 2230 313 680 500 1590 5 1 62628299 1400 77.07 0.44 12 0.10 29.00 5111.00 4890 20240528 -54.29 2080 20250409 7.45 3250 -31.23 20250325 2080 7.45 20250409 4890 -54.29 20240528 2080 7.45 20250409 1.49 Y 123040 500 313 억 929086 N N 3991 N 00 N
7 20250516 110633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 -35 5 -1.54 106497068 47330 45.99 2300 2300 2235 2955 1595 2275 2250.10 1.48 0 -25720 2375 2325 2295 2245 2215 2310 2230 313 680 500 1590 5 1 62628299 1403 77.24 0.44 12 0.08 29.00 5111.00 4890 20240528 -54.19 2080 20250409 7.69 3250 -31.08 20250325 2080 7.69 20250409 4890 -54.19 20240528 2080 7.69 20250409 1.49 Y 123040 500 313 억 929086 N N 3991 N 00 N
8 20250516 100659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 -35 5 -1.54 85538433 37970 36.90 2300 2300 2235 2955 1595 2275 2252.79 1.48 0 -21712 2375 2325 2295 2245 2215 2310 2230 313 680 500 1590 5 1 62628299 1403 77.24 0.44 12 0.06 29.00 5111.00 4890 20240528 -54.19 2080 20250409 7.69 3250 -31.08 20250325 2080 7.69 20250409 4890 -54.19 20240528 2080 7.69 20250409 1.49 Y 123040 500 313 억 929086 N N 3991 N 00 N
9 20250516 090703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2252 -23 5 -1.01 21077882 9306 9.04 2300 2300 2250 2955 1595 2275 2264.98 1.48 0 -6883 2375 2325 2295 2245 2215 2310 2230 313 680 500 1590 5 1 62628299 1410 77.66 0.44 12 0.01 29.00 5111.00 4890 20240528 -53.95 2080 20250409 8.27 3250 -30.71 20250325 2080 8.27 20250409 4890 -53.95 20240528 2080 8.27 20250409 1.49 Y 123040 500 313 억 929086 N N 3991 N 00 N
10 20250515 160749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2275 -70 5 -2.99 228259967 99747 80.36 2345 2345 2265 3045 1645 2345 2288.40 1.59 0 -57727 2425 2385 2320 2280 2215 2352 2247 313 700 500 1640 5 1 62628299 1425 78.45 0.45 12 0.16 29.00 5111.00 4890 20240528 -53.48 2080 20250409 9.38 3250 -30.00 20250325 2080 9.38 20250409 4890 -53.48 20240528 2080 9.38 20250409 1.48 Y 123040 500 313 억 995434 N N 3991 N 00 N
11 20250515 150757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2275 -70 5 -2.99 221301207 96688 77.89 2345 2345 2265 3045 1645 2345 2288.82 1.59 0 -55786 2425 2385 2320 2280 2215 2352 2247 313 700 500 1640 5 1 62628299 1425 78.45 0.45 12 0.15 29.00 5111.00 4890 20240528 -53.48 2080 20250409 9.38 3250 -30.00 20250325 2080 9.38 20250409 4890 -53.48 20240528 2080 9.38 20250409 1.48 Y 123040 500 313 억 995434 N N 4303 N 00 N
12 20250515 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2275 -70 5 -2.99 193585657 84483 68.06 2345 2345 2275 3045 1645 2345 2291.42 1.59 0 -46656 2425 2385 2320 2280 2215 2352 2247 313 700 500 1640 5 1 62628299 1425 78.45 0.45 12 0.13 29.00 5111.00 4890 20240528 -53.48 2080 20250409 9.38 3250 -30.00 20250325 2080 9.38 20250409 4890 -53.48 20240528 2080 9.38 20250409 1.48 Y 123040 500 313 억 995434 N N 4303 N 00 N