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
265560/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
20250516,160844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7730,-10,5,-0.13,305545240,39918,40.73,7730,7730,7600,10060,5420,7740,7654.13,0.06,0,5819,8393,8066,7843,7516,7293,7955,7405,53,2320,500,5260,10,1,10690180,826,5.89,1.08,12,0.37,1312.00,7143.00,9500,20240613,-18.63,6270,20241209,23.29,8850,-12.66,20250211,6510,18.74,20250102,9500,-18.63,20240613,6270,23.29,20241209,1.65,Y,265560,500,53 억,,6533,N,N,0,N,00,N
20250516,150901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7660,-80,5,-1.03,286263650,37419,38.18,7730,7730,7600,10060,5420,7740,7650.22,0.06,0,7014,8393,8066,7843,7516,7293,7955,7405,53,2320,500,5260,10,1,10690180,819,5.84,1.07,12,0.35,1312.00,7143.00,9500,20240613,-19.37,6270,20241209,22.17,8850,-13.45,20250211,6510,17.67,20250102,9500,-19.37,20240613,6270,22.17,20241209,1.65,Y,265560,500,53 억,,6533,N,N,0,N,00,N
20250516,140855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7670,-70,5,-0.90,262369440,34297,35.00,7730,7730,7600,10060,5420,7740,7649.92,0.06,0,5427,8393,8066,7843,7516,7293,7955,7405,53,2320,500,5260,10,1,10690180,820,5.85,1.07,12,0.32,1312.00,7143.00,9500,20240613,-19.26,6270,20241209,22.33,8850,-13.33,20250211,6510,17.82,20250102,9500,-19.26,20240613,6270,22.33,20241209,1.65,Y,265560,500,53 억,,6533,N,N,0,N,00,N
20250516,130853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7660,-80,5,-1.03,236263870,30883,31.51,7730,7730,7600,10060,5420,7740,7650.29,0.06,0,5192,8393,8066,7843,7516,7293,7955,7405,53,2320,500,5260,10,1,10690180,819,5.84,1.07,12,0.29,1312.00,7143.00,9500,20240613,-19.37,6270,20241209,22.17,8850,-13.45,20250211,6510,17.67,20250102,9500,-19.37,20240613,6270,22.17,20241209,1.65,Y,265560,500,53 억,,6533,N,N,0,N,00,N
20250516,120857,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7660,-80,5,-1.03,224794030,29386,29.99,7730,7730,7600,10060,5420,7740,7649.70,0.06,0,4436,8393,8066,7843,7516,7293,7955,7405,53,2320,500,5260,10,1,10690180,819,5.84,1.07,12,0.27,1312.00,7143.00,9500,20240613,-19.37,6270,20241209,22.17,8850,-13.45,20250211,6510,17.67,20250102,9500,-19.37,20240613,6270,22.17,20241209,1.65,Y,265560,500,53 억,,6533,N,N,0,N,00,N
20250516,110822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7680,-60,5,-0.78,191252650,25003,25.51,7730,7730,7600,10060,5420,7740,7649.19,0.06,0,4048,8393,8066,7843,7516,7293,7955,7405,53,2320,500,5260,10,1,10690180,821,5.85,1.08,12,0.23,1312.00,7143.00,9500,20240613,-19.16,6270,20241209,22.49,8850,-13.22,20250211,6510,17.97,20250102,9500,-19.16,20240613,6270,22.49,20241209,1.65,Y,265560,500,53 억,,6533,N,N,0,N,00,N
20250516,100847,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7640,-100,5,-1.29,148308310,19389,19.78,7730,7730,7600,10060,5420,7740,7649.10,0.06,0,3855,8393,8066,7843,7516,7293,7955,7405,53,2320,500,5260,10,1,10690180,817,5.82,1.07,12,0.18,1312.00,7143.00,9500,20240613,-19.58,6270,20241209,21.85,8850,-13.67,20250211,6510,17.36,20250102,9500,-19.58,20240613,6270,21.85,20241209,1.65,Y,265560,500,53 억,,6533,N,N,0,N,00,N
20250516,090900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7720,-20,5,-0.26,18779200,2442,2.49,7730,7730,7650,10060,5420,7740,7690.09,0.06,0,48,8393,8066,7843,7516,7293,7955,7405,53,2320,500,5260,10,1,10690180,825,5.88,1.08,12,0.02,1312.00,7143.00,9500,20240613,-18.74,6270,20241209,23.13,8850,-12.77,20250211,6510,18.59,20250102,9500,-18.74,20240613,6270,23.13,20241209,1.65,Y,265560,500,53 억,,6533,N,N,0,N,00,N
20250515,161002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7740,-280,5,-3.49,756494575,97098,1001.11,8020,8170,7620,10420,5620,8020,7791.04,0.03,0,4892,8113,8066,7993,7946,7873,8090,7970,53,2400,500,5450,10,1,10690180,827,5.90,1.08,12,0.91,1312.00,7143.00,9500,20240613,-18.53,6270,20241209,23.44,8850,-12.54,20250211,6510,18.89,20250102,9500,-18.53,20240613,6270,23.44,20241209,1.62,Y,265560,500,53 억,,2745,N,N,0,N,00,N
20250515,151014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7680,-340,5,-4.24,695807855,89220,919.89,8020,8170,7620,10420,5620,8020,7798.79,0.03,0,5633,8113,8066,7993,7946,7873,8090,7970,53,2400,500,5450,10,1,10690180,821,5.85,1.08,12,0.83,1312.00,7143.00,9500,20240613,-19.16,6270,20241209,22.49,8850,-13.22,20250211,6510,17.97,20250102,9500,-19.16,20240613,6270,22.49,20241209,1.62,Y,265560,500,53 억,,2745,N,N,0,N,00,N
20250515,141015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,-270,5,-3.37,595884865,76230,785.96,8020,8170,7620,10420,5620,8020,7816.93,0.03,0,6494,8113,8066,7993,7946,7873,8090,7970,53,2400,500,5450,10,1,10690180,828,5.91,1.08,12,0.71,1312.00,7143.00,9500,20240613,-18.42,6270,20241209,23.60,8850,-12.43,20250211,6510,19.05,20250102,9500,-18.42,20240613,6270,23.60,20241209,1.62,Y,265560,500,53 억,,2745,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 160844 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7730 -10 5 -0.13 305545240 39918 40.73 7730 7730 7600 10060 5420 7740 7654.13 0.06 0 5819 8393 8066 7843 7516 7293 7955 7405 53 2320 500 5260 10 1 10690180 826 5.89 1.08 12 0.37 1312.00 7143.00 9500 20240613 -18.63 6270 20241209 23.29 8850 -12.66 20250211 6510 18.74 20250102 9500 -18.63 20240613 6270 23.29 20241209 1.65 Y 265560 500 53 억 6533 N N 0 N 00 N
3 20250516 150901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7660 -80 5 -1.03 286263650 37419 38.18 7730 7730 7600 10060 5420 7740 7650.22 0.06 0 7014 8393 8066 7843 7516 7293 7955 7405 53 2320 500 5260 10 1 10690180 819 5.84 1.07 12 0.35 1312.00 7143.00 9500 20240613 -19.37 6270 20241209 22.17 8850 -13.45 20250211 6510 17.67 20250102 9500 -19.37 20240613 6270 22.17 20241209 1.65 Y 265560 500 53 억 6533 N N 0 N 00 N
4 20250516 140855 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7670 -70 5 -0.90 262369440 34297 35.00 7730 7730 7600 10060 5420 7740 7649.92 0.06 0 5427 8393 8066 7843 7516 7293 7955 7405 53 2320 500 5260 10 1 10690180 820 5.85 1.07 12 0.32 1312.00 7143.00 9500 20240613 -19.26 6270 20241209 22.33 8850 -13.33 20250211 6510 17.82 20250102 9500 -19.26 20240613 6270 22.33 20241209 1.65 Y 265560 500 53 억 6533 N N 0 N 00 N
5 20250516 130853 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7660 -80 5 -1.03 236263870 30883 31.51 7730 7730 7600 10060 5420 7740 7650.29 0.06 0 5192 8393 8066 7843 7516 7293 7955 7405 53 2320 500 5260 10 1 10690180 819 5.84 1.07 12 0.29 1312.00 7143.00 9500 20240613 -19.37 6270 20241209 22.17 8850 -13.45 20250211 6510 17.67 20250102 9500 -19.37 20240613 6270 22.17 20241209 1.65 Y 265560 500 53 억 6533 N N 0 N 00 N
6 20250516 120857 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7660 -80 5 -1.03 224794030 29386 29.99 7730 7730 7600 10060 5420 7740 7649.70 0.06 0 4436 8393 8066 7843 7516 7293 7955 7405 53 2320 500 5260 10 1 10690180 819 5.84 1.07 12 0.27 1312.00 7143.00 9500 20240613 -19.37 6270 20241209 22.17 8850 -13.45 20250211 6510 17.67 20250102 9500 -19.37 20240613 6270 22.17 20241209 1.65 Y 265560 500 53 억 6533 N N 0 N 00 N
7 20250516 110822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7680 -60 5 -0.78 191252650 25003 25.51 7730 7730 7600 10060 5420 7740 7649.19 0.06 0 4048 8393 8066 7843 7516 7293 7955 7405 53 2320 500 5260 10 1 10690180 821 5.85 1.08 12 0.23 1312.00 7143.00 9500 20240613 -19.16 6270 20241209 22.49 8850 -13.22 20250211 6510 17.97 20250102 9500 -19.16 20240613 6270 22.49 20241209 1.65 Y 265560 500 53 억 6533 N N 0 N 00 N
8 20250516 100847 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7640 -100 5 -1.29 148308310 19389 19.78 7730 7730 7600 10060 5420 7740 7649.10 0.06 0 3855 8393 8066 7843 7516 7293 7955 7405 53 2320 500 5260 10 1 10690180 817 5.82 1.07 12 0.18 1312.00 7143.00 9500 20240613 -19.58 6270 20241209 21.85 8850 -13.67 20250211 6510 17.36 20250102 9500 -19.58 20240613 6270 21.85 20241209 1.65 Y 265560 500 53 억 6533 N N 0 N 00 N
9 20250516 090900 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7720 -20 5 -0.26 18779200 2442 2.49 7730 7730 7650 10060 5420 7740 7690.09 0.06 0 48 8393 8066 7843 7516 7293 7955 7405 53 2320 500 5260 10 1 10690180 825 5.88 1.08 12 0.02 1312.00 7143.00 9500 20240613 -18.74 6270 20241209 23.13 8850 -12.77 20250211 6510 18.59 20250102 9500 -18.74 20240613 6270 23.13 20241209 1.65 Y 265560 500 53 억 6533 N N 0 N 00 N
10 20250515 161002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7740 -280 5 -3.49 756494575 97098 1001.11 8020 8170 7620 10420 5620 8020 7791.04 0.03 0 4892 8113 8066 7993 7946 7873 8090 7970 53 2400 500 5450 10 1 10690180 827 5.90 1.08 12 0.91 1312.00 7143.00 9500 20240613 -18.53 6270 20241209 23.44 8850 -12.54 20250211 6510 18.89 20250102 9500 -18.53 20240613 6270 23.44 20241209 1.62 Y 265560 500 53 억 2745 N N 0 N 00 N
11 20250515 151014 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7680 -340 5 -4.24 695807855 89220 919.89 8020 8170 7620 10420 5620 8020 7798.79 0.03 0 5633 8113 8066 7993 7946 7873 8090 7970 53 2400 500 5450 10 1 10690180 821 5.85 1.08 12 0.83 1312.00 7143.00 9500 20240613 -19.16 6270 20241209 22.49 8850 -13.22 20250211 6510 17.97 20250102 9500 -19.16 20240613 6270 22.49 20241209 1.62 Y 265560 500 53 억 2745 N N 0 N 00 N
12 20250515 141015 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7750 -270 5 -3.37 595884865 76230 785.96 8020 8170 7620 10420 5620 8020 7816.93 0.03 0 6494 8113 8066 7993 7946 7873 8090 7970 53 2400 500 5450 10 1 10690180 828 5.91 1.08 12 0.71 1312.00 7143.00 9500 20240613 -18.42 6270 20241209 23.60 8850 -12.43 20250211 6510 19.05 20250102 9500 -18.42 20240613 6270 23.60 20241209 1.62 Y 265560 500 53 억 2745 N N 0 N 00 N