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
310870/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
20250516,160919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1563,66,2,4.41,330736733,217037,578.53,1578,1578,1477,1946,1048,1497,1523.87,0.62,0,14721,1525,1511,1495,1481,1465,1518,1488,21,449,100,1070,1,1,20687271,323,50.42,0.64,12,1.05,31.00,2453.00,1769,20250205,-11.64,1032,20240909,51.45,1769,-11.64,20250205,1335,17.08,20250402,1769,-11.64,20250205,1032,51.45,20240909,0.43,Y,310870,100,20 억,,129253,N,N,188,N,00,N
20250516,150936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1563,66,2,4.41,313693804,206133,549.47,1578,1578,1477,1946,1048,1497,1521.80,0.62,0,12161,1525,1511,1495,1481,1465,1518,1488,21,449,100,1070,1,1,20687271,323,50.42,0.64,12,1.00,31.00,2453.00,1769,20250205,-11.64,1032,20240909,51.45,1769,-11.64,20250205,1335,17.08,20250402,1769,-11.64,20250205,1032,51.45,20240909,0.43,Y,310870,100,20 억,,129253,N,N,0,N,00,N
20250516,140931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1537,40,2,2.67,300733925,197822,527.31,1578,1578,1477,1946,1048,1497,1520.22,0.62,0,11989,1525,1511,1495,1481,1465,1518,1488,21,449,100,1070,1,1,20687271,318,49.58,0.63,12,0.96,31.00,2453.00,1769,20250205,-13.11,1032,20240909,48.93,1769,-13.11,20250205,1335,15.13,20250402,1769,-13.11,20250205,1032,48.93,20240909,0.43,Y,310870,100,20 억,,129253,N,N,0,N,00,N
20250516,130929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,28,2,1.87,229140837,151365,403.48,1578,1578,1477,1946,1048,1497,1513.83,0.62,0,16306,1525,1511,1495,1481,1465,1518,1488,21,449,100,1070,1,1,20687271,315,49.19,0.62,12,0.73,31.00,2453.00,1769,20250205,-13.79,1032,20240909,47.77,1769,-13.79,20250205,1335,14.23,20250402,1769,-13.79,20250205,1032,47.77,20240909,0.43,Y,310870,100,20 억,,129253,N,N,0,N,00,N
20250516,120932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1511,14,2,0.94,154720610,102292,272.67,1578,1578,1477,1946,1048,1497,1512.54,0.62,0,9977,1525,1511,1495,1481,1465,1518,1488,21,449,100,1070,1,1,20687271,313,48.74,0.62,12,0.49,31.00,2453.00,1769,20250205,-14.58,1032,20240909,46.41,1769,-14.58,20250205,1335,13.18,20250402,1769,-14.58,20250205,1032,46.41,20240909,0.43,Y,310870,100,20 억,,129253,N,N,0,N,00,N
20250516,110854,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,12,2,0.80,132274269,87440,233.08,1578,1578,1477,1946,1048,1497,1512.74,0.62,0,6836,1525,1511,1495,1481,1465,1518,1488,21,449,100,1070,1,1,20687271,312,48.68,0.62,12,0.42,31.00,2453.00,1769,20250205,-14.70,1032,20240909,46.22,1769,-14.70,20250205,1335,13.03,20250402,1769,-14.70,20250205,1032,46.22,20240909,0.43,Y,310870,100,20 억,,129253,N,N,0,N,00,N
20250516,100919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1513,16,2,1.07,120728496,79792,212.69,1578,1578,1477,1946,1048,1497,1513.04,0.62,0,5905,1525,1511,1495,1481,1465,1518,1488,21,449,100,1070,1,1,20687271,313,48.81,0.62,12,0.39,31.00,2453.00,1769,20250205,-14.47,1032,20240909,46.61,1769,-14.47,20250205,1335,13.33,20250402,1769,-14.47,20250205,1032,46.61,20240909,0.43,Y,310870,100,20 억,,129253,N,N,0,N,00,N
20250516,090935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,18,2,1.20,95528720,63159,168.36,1578,1578,1477,1946,1048,1497,1512.51,0.62,0,10099,1525,1511,1495,1481,1465,1518,1488,21,449,100,1070,1,1,20687271,313,48.87,0.62,12,0.31,31.00,2453.00,1769,20250205,-14.36,1032,20240909,46.80,1769,-14.36,20250205,1335,13.48,20250402,1769,-14.36,20250205,1032,46.80,20240909,0.43,Y,310870,100,20 억,,129253,N,N,0,N,00,N
20250515,161042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1497,1,2,0.07,55677248,37309,61.22,1496,1509,1479,1944,1048,1496,1492.17,0.63,0,-1757,1516,1505,1485,1474,1454,1511,1480,21,448,100,1070,1,1,20687271,310,48.29,0.61,12,0.18,31.00,2453.00,1769,20250205,-15.38,1032,20240909,45.06,1769,-15.38,20250205,1335,12.13,20250402,1769,-15.38,20250205,1032,45.06,20240909,0.43,Y,310870,100,20 억,,130920,N,N,0,N,00,N
20250515,151055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1494,-2,5,-0.13,52029480,34862,57.20,1496,1509,1479,1944,1048,1496,1492.34,0.63,0,-1325,1516,1505,1485,1474,1454,1511,1480,21,448,100,1070,1,1,20687271,309,48.19,0.61,12,0.17,31.00,2453.00,1769,20250205,-15.55,1032,20240909,44.77,1769,-15.55,20250205,1335,11.91,20250402,1769,-15.55,20250205,1032,44.77,20240909,0.43,Y,310870,100,20 억,,130920,N,N,0,N,00,N
20250515,141056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1493,-3,5,-0.20,35377951,23674,38.84,1496,1509,1479,1944,1048,1496,1494.31,0.63,0,-1355,1516,1505,1485,1474,1454,1511,1480,21,448,100,1070,1,1,20687271,309,48.16,0.61,12,0.11,31.00,2453.00,1769,20250205,-15.60,1032,20240909,44.67,1769,-15.60,20250205,1335,11.84,20250402,1769,-15.60,20250205,1032,44.67,20240909,0.43,Y,310870,100,20 억,,130920,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 160919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1563 66 2 4.41 330736733 217037 578.53 1578 1578 1477 1946 1048 1497 1523.87 0.62 0 14721 1525 1511 1495 1481 1465 1518 1488 21 449 100 1070 1 1 20687271 323 50.42 0.64 12 1.05 31.00 2453.00 1769 20250205 -11.64 1032 20240909 51.45 1769 -11.64 20250205 1335 17.08 20250402 1769 -11.64 20250205 1032 51.45 20240909 0.43 Y 310870 100 20 억 129253 N N 188 N 00 N
3 20250516 150936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1563 66 2 4.41 313693804 206133 549.47 1578 1578 1477 1946 1048 1497 1521.80 0.62 0 12161 1525 1511 1495 1481 1465 1518 1488 21 449 100 1070 1 1 20687271 323 50.42 0.64 12 1.00 31.00 2453.00 1769 20250205 -11.64 1032 20240909 51.45 1769 -11.64 20250205 1335 17.08 20250402 1769 -11.64 20250205 1032 51.45 20240909 0.43 Y 310870 100 20 억 129253 N N 0 N 00 N
4 20250516 140931 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1537 40 2 2.67 300733925 197822 527.31 1578 1578 1477 1946 1048 1497 1520.22 0.62 0 11989 1525 1511 1495 1481 1465 1518 1488 21 449 100 1070 1 1 20687271 318 49.58 0.63 12 0.96 31.00 2453.00 1769 20250205 -13.11 1032 20240909 48.93 1769 -13.11 20250205 1335 15.13 20250402 1769 -13.11 20250205 1032 48.93 20240909 0.43 Y 310870 100 20 억 129253 N N 0 N 00 N
5 20250516 130929 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1525 28 2 1.87 229140837 151365 403.48 1578 1578 1477 1946 1048 1497 1513.83 0.62 0 16306 1525 1511 1495 1481 1465 1518 1488 21 449 100 1070 1 1 20687271 315 49.19 0.62 12 0.73 31.00 2453.00 1769 20250205 -13.79 1032 20240909 47.77 1769 -13.79 20250205 1335 14.23 20250402 1769 -13.79 20250205 1032 47.77 20240909 0.43 Y 310870 100 20 억 129253 N N 0 N 00 N
6 20250516 120932 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1511 14 2 0.94 154720610 102292 272.67 1578 1578 1477 1946 1048 1497 1512.54 0.62 0 9977 1525 1511 1495 1481 1465 1518 1488 21 449 100 1070 1 1 20687271 313 48.74 0.62 12 0.49 31.00 2453.00 1769 20250205 -14.58 1032 20240909 46.41 1769 -14.58 20250205 1335 13.18 20250402 1769 -14.58 20250205 1032 46.41 20240909 0.43 Y 310870 100 20 억 129253 N N 0 N 00 N
7 20250516 110854 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1509 12 2 0.80 132274269 87440 233.08 1578 1578 1477 1946 1048 1497 1512.74 0.62 0 6836 1525 1511 1495 1481 1465 1518 1488 21 449 100 1070 1 1 20687271 312 48.68 0.62 12 0.42 31.00 2453.00 1769 20250205 -14.70 1032 20240909 46.22 1769 -14.70 20250205 1335 13.03 20250402 1769 -14.70 20250205 1032 46.22 20240909 0.43 Y 310870 100 20 억 129253 N N 0 N 00 N
8 20250516 100919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1513 16 2 1.07 120728496 79792 212.69 1578 1578 1477 1946 1048 1497 1513.04 0.62 0 5905 1525 1511 1495 1481 1465 1518 1488 21 449 100 1070 1 1 20687271 313 48.81 0.62 12 0.39 31.00 2453.00 1769 20250205 -14.47 1032 20240909 46.61 1769 -14.47 20250205 1335 13.33 20250402 1769 -14.47 20250205 1032 46.61 20240909 0.43 Y 310870 100 20 억 129253 N N 0 N 00 N
9 20250516 090935 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1515 18 2 1.20 95528720 63159 168.36 1578 1578 1477 1946 1048 1497 1512.51 0.62 0 10099 1525 1511 1495 1481 1465 1518 1488 21 449 100 1070 1 1 20687271 313 48.87 0.62 12 0.31 31.00 2453.00 1769 20250205 -14.36 1032 20240909 46.80 1769 -14.36 20250205 1335 13.48 20250402 1769 -14.36 20250205 1032 46.80 20240909 0.43 Y 310870 100 20 억 129253 N N 0 N 00 N
10 20250515 161042 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1497 1 2 0.07 55677248 37309 61.22 1496 1509 1479 1944 1048 1496 1492.17 0.63 0 -1757 1516 1505 1485 1474 1454 1511 1480 21 448 100 1070 1 1 20687271 310 48.29 0.61 12 0.18 31.00 2453.00 1769 20250205 -15.38 1032 20240909 45.06 1769 -15.38 20250205 1335 12.13 20250402 1769 -15.38 20250205 1032 45.06 20240909 0.43 Y 310870 100 20 억 130920 N N 0 N 00 N
11 20250515 151055 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1494 -2 5 -0.13 52029480 34862 57.20 1496 1509 1479 1944 1048 1496 1492.34 0.63 0 -1325 1516 1505 1485 1474 1454 1511 1480 21 448 100 1070 1 1 20687271 309 48.19 0.61 12 0.17 31.00 2453.00 1769 20250205 -15.55 1032 20240909 44.77 1769 -15.55 20250205 1335 11.91 20250402 1769 -15.55 20250205 1032 44.77 20240909 0.43 Y 310870 100 20 억 130920 N N 0 N 00 N
12 20250515 141056 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1493 -3 5 -0.20 35377951 23674 38.84 1496 1509 1479 1944 1048 1496 1494.31 0.63 0 -1355 1516 1505 1485 1474 1454 1511 1480 21 448 100 1070 1 1 20687271 309 48.16 0.61 12 0.11 31.00 2453.00 1769 20250205 -15.60 1032 20240909 44.67 1769 -15.60 20250205 1335 11.84 20250402 1769 -15.60 20250205 1032 44.67 20240909 0.43 Y 310870 100 20 억 130920 N N 0 N 00 N