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
123750/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
20250516,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1503,-29,5,-1.89,37347799,24124,280.28,1547,1590,1503,1991,1073,1532,1548.18,0.80,0,-601,1569,1550,1539,1520,1509,1545,1515,64,459,500,1040,1,1,12746297,192,-3.02,0.95,12,0.19,-498.00,1581.00,2165,20240529,-30.58,1214,20241209,23.81,1697,-11.43,20250120,1356,10.84,20250311,2165,-30.58,20240529,1214,23.81,20241209,0.00,Y,123750,500,63 억,,101491,N,N,0,N,00,N
20250516,150705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1537,5,2,0.33,26160874,16809,195.29,1547,1590,1537,1991,1073,1532,1556.36,0.80,0,-535,1569,1550,1539,1520,1509,1545,1515,64,459,500,1040,1,1,12746297,196,-3.09,0.97,12,0.13,-498.00,1581.00,2165,20240529,-29.01,1214,20241209,26.61,1697,-9.43,20250120,1356,13.35,20250311,2165,-29.01,20240529,1214,26.61,20241209,0.00,Y,123750,500,63 억,,101491,N,N,0,N,00,N
20250516,140700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1555,23,2,1.50,24536793,15753,183.03,1547,1590,1538,1991,1073,1532,1557.59,0.80,0,-535,1569,1550,1539,1520,1509,1545,1515,64,459,500,1040,1,1,12746297,198,-3.12,0.98,12,0.12,-498.00,1581.00,2165,20240529,-28.18,1214,20241209,28.09,1697,-8.37,20250120,1356,14.68,20250311,2165,-28.18,20240529,1214,28.09,20241209,0.00,Y,123750,500,63 억,,101491,N,N,0,N,00,N
20250516,130658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1555,23,2,1.50,23682140,15200,176.60,1547,1590,1538,1991,1073,1532,1558.04,0.80,0,-535,1569,1550,1539,1520,1509,1545,1515,64,459,500,1040,1,1,12746297,198,-3.12,0.98,12,0.12,-498.00,1581.00,2165,20240529,-28.18,1214,20241209,28.09,1697,-8.37,20250120,1356,14.68,20250311,2165,-28.18,20240529,1214,28.09,20241209,0.00,Y,123750,500,63 억,,101491,N,N,0,N,00,N
20250516,120700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1540,8,2,0.52,19750311,12670,147.21,1547,1590,1538,1991,1073,1532,1558.82,0.80,0,-436,1569,1550,1539,1520,1509,1545,1515,64,459,500,1040,1,1,12746297,196,-3.09,0.97,12,0.10,-498.00,1581.00,2165,20240529,-28.87,1214,20241209,26.85,1697,-9.25,20250120,1356,13.57,20250311,2165,-28.87,20240529,1214,26.85,20241209,0.00,Y,123750,500,63 억,,101491,N,N,0,N,00,N
20250516,110635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,24,2,1.57,19474217,12491,145.13,1547,1590,1538,1991,1073,1532,1559.06,0.80,0,-436,1569,1550,1539,1520,1509,1545,1515,64,459,500,1040,1,1,12746297,198,-3.12,0.98,12,0.10,-498.00,1581.00,2165,20240529,-28.13,1214,20241209,28.17,1697,-8.31,20250120,1356,14.75,20250311,2165,-28.13,20240529,1214,28.17,20241209,0.00,Y,123750,500,63 억,,101491,N,N,0,N,00,N
20250516,100701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1573,41,2,2.68,17962372,11518,133.82,1547,1590,1538,1991,1073,1532,1559.50,0.80,0,-408,1569,1550,1539,1520,1509,1545,1515,64,459,500,1040,1,1,12746297,200,-3.16,0.99,12,0.09,-498.00,1581.00,2165,20240529,-27.34,1214,20241209,29.57,1697,-7.31,20250120,1356,16.00,20250311,2165,-27.34,20240529,1214,29.57,20241209,0.00,Y,123750,500,63 억,,101491,N,N,0,N,00,N
20250516,090704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1555,23,2,1.50,677079,436,5.07,1547,1590,1538,1991,1073,1532,1552.93,0.80,0,0,1569,1550,1539,1520,1509,1545,1515,64,459,500,1040,1,1,12746297,198,-3.12,0.98,12,0.00,-498.00,1581.00,2165,20240529,-28.18,1214,20241209,28.09,1697,-8.37,20250120,1356,14.68,20250311,2165,-28.18,20240529,1214,28.09,20241209,0.00,Y,123750,500,63 억,,101491,N,N,0,N,00,N
20250515,160751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1532,4,2,0.26,13196269,8557,117.06,1543,1558,1528,1986,1070,1528,1542.16,0.79,0,62,1609,1568,1548,1507,1487,1558,1497,64,458,500,1030,1,1,12746297,195,-3.08,0.97,12,0.07,-498.00,1581.00,2165,20240529,-29.24,1214,20241209,26.19,1697,-9.72,20250120,1356,12.98,20250311,2165,-29.24,20240529,1214,26.19,20241209,0.00,Y,123750,500,63 억,,101129,N,N,0,N,00,N
20250515,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1543,15,2,0.98,12771815,8280,113.27,1543,1558,1528,1986,1070,1528,1542.49,0.79,0,65,1609,1568,1548,1507,1487,1558,1497,64,458,500,1030,1,1,12746297,197,-3.10,0.98,12,0.06,-498.00,1581.00,2165,20240529,-28.73,1214,20241209,27.10,1697,-9.07,20250120,1356,13.79,20250311,2165,-28.73,20240529,1214,27.10,20241209,0.00,Y,123750,500,63 억,,101129,N,N,0,N,00,N
20250515,140800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1547,19,2,1.24,11475216,7438,101.75,1543,1558,1528,1986,1070,1528,1542.78,0.79,0,-69,1609,1568,1548,1507,1487,1558,1497,64,458,500,1030,1,1,12746297,197,-3.11,0.98,12,0.06,-498.00,1581.00,2165,20240529,-28.55,1214,20241209,27.43,1697,-8.84,20250120,1356,14.09,20250311,2165,-28.55,20240529,1214,27.43,20241209,0.00,Y,123750,500,63 억,,101129,N,N,0,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 160653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1503 -29 5 -1.89 37347799 24124 280.28 1547 1590 1503 1991 1073 1532 1548.18 0.80 0 -601 1569 1550 1539 1520 1509 1545 1515 64 459 500 1040 1 1 12746297 192 -3.02 0.95 12 0.19 -498.00 1581.00 2165 20240529 -30.58 1214 20241209 23.81 1697 -11.43 20250120 1356 10.84 20250311 2165 -30.58 20240529 1214 23.81 20241209 0.00 Y 123750 500 63 억 101491 N N 0 N 00 N
3 20250516 150705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1537 5 2 0.33 26160874 16809 195.29 1547 1590 1537 1991 1073 1532 1556.36 0.80 0 -535 1569 1550 1539 1520 1509 1545 1515 64 459 500 1040 1 1 12746297 196 -3.09 0.97 12 0.13 -498.00 1581.00 2165 20240529 -29.01 1214 20241209 26.61 1697 -9.43 20250120 1356 13.35 20250311 2165 -29.01 20240529 1214 26.61 20241209 0.00 Y 123750 500 63 억 101491 N N 0 N 00 N
4 20250516 140700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1555 23 2 1.50 24536793 15753 183.03 1547 1590 1538 1991 1073 1532 1557.59 0.80 0 -535 1569 1550 1539 1520 1509 1545 1515 64 459 500 1040 1 1 12746297 198 -3.12 0.98 12 0.12 -498.00 1581.00 2165 20240529 -28.18 1214 20241209 28.09 1697 -8.37 20250120 1356 14.68 20250311 2165 -28.18 20240529 1214 28.09 20241209 0.00 Y 123750 500 63 억 101491 N N 0 N 00 N
5 20250516 130658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1555 23 2 1.50 23682140 15200 176.60 1547 1590 1538 1991 1073 1532 1558.04 0.80 0 -535 1569 1550 1539 1520 1509 1545 1515 64 459 500 1040 1 1 12746297 198 -3.12 0.98 12 0.12 -498.00 1581.00 2165 20240529 -28.18 1214 20241209 28.09 1697 -8.37 20250120 1356 14.68 20250311 2165 -28.18 20240529 1214 28.09 20241209 0.00 Y 123750 500 63 억 101491 N N 0 N 00 N
6 20250516 120700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1540 8 2 0.52 19750311 12670 147.21 1547 1590 1538 1991 1073 1532 1558.82 0.80 0 -436 1569 1550 1539 1520 1509 1545 1515 64 459 500 1040 1 1 12746297 196 -3.09 0.97 12 0.10 -498.00 1581.00 2165 20240529 -28.87 1214 20241209 26.85 1697 -9.25 20250120 1356 13.57 20250311 2165 -28.87 20240529 1214 26.85 20241209 0.00 Y 123750 500 63 억 101491 N N 0 N 00 N
7 20250516 110635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1556 24 2 1.57 19474217 12491 145.13 1547 1590 1538 1991 1073 1532 1559.06 0.80 0 -436 1569 1550 1539 1520 1509 1545 1515 64 459 500 1040 1 1 12746297 198 -3.12 0.98 12 0.10 -498.00 1581.00 2165 20240529 -28.13 1214 20241209 28.17 1697 -8.31 20250120 1356 14.75 20250311 2165 -28.13 20240529 1214 28.17 20241209 0.00 Y 123750 500 63 억 101491 N N 0 N 00 N
8 20250516 100701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1573 41 2 2.68 17962372 11518 133.82 1547 1590 1538 1991 1073 1532 1559.50 0.80 0 -408 1569 1550 1539 1520 1509 1545 1515 64 459 500 1040 1 1 12746297 200 -3.16 0.99 12 0.09 -498.00 1581.00 2165 20240529 -27.34 1214 20241209 29.57 1697 -7.31 20250120 1356 16.00 20250311 2165 -27.34 20240529 1214 29.57 20241209 0.00 Y 123750 500 63 억 101491 N N 0 N 00 N
9 20250516 090704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1555 23 2 1.50 677079 436 5.07 1547 1590 1538 1991 1073 1532 1552.93 0.80 0 0 1569 1550 1539 1520 1509 1545 1515 64 459 500 1040 1 1 12746297 198 -3.12 0.98 12 0.00 -498.00 1581.00 2165 20240529 -28.18 1214 20241209 28.09 1697 -8.37 20250120 1356 14.68 20250311 2165 -28.18 20240529 1214 28.09 20241209 0.00 Y 123750 500 63 억 101491 N N 0 N 00 N
10 20250515 160751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1532 4 2 0.26 13196269 8557 117.06 1543 1558 1528 1986 1070 1528 1542.16 0.79 0 62 1609 1568 1548 1507 1487 1558 1497 64 458 500 1030 1 1 12746297 195 -3.08 0.97 12 0.07 -498.00 1581.00 2165 20240529 -29.24 1214 20241209 26.19 1697 -9.72 20250120 1356 12.98 20250311 2165 -29.24 20240529 1214 26.19 20241209 0.00 Y 123750 500 63 억 101129 N N 0 N 00 N
11 20250515 150759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1543 15 2 0.98 12771815 8280 113.27 1543 1558 1528 1986 1070 1528 1542.49 0.79 0 65 1609 1568 1548 1507 1487 1558 1497 64 458 500 1030 1 1 12746297 197 -3.10 0.98 12 0.06 -498.00 1581.00 2165 20240529 -28.73 1214 20241209 27.10 1697 -9.07 20250120 1356 13.79 20250311 2165 -28.73 20240529 1214 27.10 20241209 0.00 Y 123750 500 63 억 101129 N N 0 N 00 N
12 20250515 140800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1547 19 2 1.24 11475216 7438 101.75 1543 1558 1528 1986 1070 1528 1542.78 0.79 0 -69 1609 1568 1548 1507 1487 1558 1497 64 458 500 1030 1 1 12746297 197 -3.11 0.98 12 0.06 -498.00 1581.00 2165 20240529 -28.55 1214 20241209 27.43 1697 -8.84 20250120 1356 14.09 20250311 2165 -28.55 20240529 1214 27.43 20241209 0.00 Y 123750 500 63 억 101129 N N 0 N 00 N