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
333430/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
20250516,160934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4605,-135,5,-2.85,1075597655,229846,117.34,4705,4820,4600,6160,3320,4740,4679.72,5.66,0,-478,4866,4802,4731,4667,4596,4767,4632,31,1420,100,3120,5,1,30726747,1415,80.79,3.71,12,0.75,57.00,1240.00,5620,20250114,-18.06,2720,20241101,69.30,5620,-18.06,20250114,3570,28.99,20250407,5620,-18.06,20250114,2720,69.30,20241101,3.39,Y,333430,100,30 억,,1739752,N,N,277,N,00,N
20250516,150951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4605,-135,5,-2.85,1017668120,217266,110.91,4705,4820,4600,6160,3320,4740,4683.97,5.66,0,1003,4866,4802,4731,4667,4596,4767,4632,31,1420,100,3120,5,1,30726747,1415,80.79,3.71,12,0.71,57.00,1240.00,5620,20250114,-18.06,2720,20241101,69.30,5620,-18.06,20250114,3570,28.99,20250407,5620,-18.06,20250114,2720,69.30,20241101,3.39,Y,333430,100,30 억,,1739752,N,N,2390,N,00,N
20250516,140946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4635,-105,5,-2.22,919590917,195975,100.04,4705,4820,4600,6160,3320,4740,4692.39,5.66,0,1985,4866,4802,4731,4667,4596,4767,4632,31,1420,100,3120,5,1,30726747,1424,81.32,3.74,12,0.64,57.00,1240.00,5620,20250114,-17.53,2720,20241101,70.40,5620,-17.53,20250114,3570,29.83,20250407,5620,-17.53,20250114,2720,70.40,20241101,3.39,Y,333430,100,30 억,,1739752,N,N,2390,N,00,N
20250516,130944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4640,-100,5,-2.11,783048757,166414,84.95,4705,4820,4630,6160,3320,4740,4705.43,5.66,0,9556,4866,4802,4731,4667,4596,4767,4632,31,1420,100,3120,5,1,30726747,1426,81.40,3.74,12,0.54,57.00,1240.00,5620,20250114,-17.44,2720,20241101,70.59,5620,-17.44,20250114,3570,29.97,20250407,5620,-17.44,20250114,2720,70.59,20241101,3.39,Y,333430,100,30 억,,1739752,N,N,2390,N,00,N
20250516,120947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4650,-90,5,-1.90,704309182,149461,76.30,4705,4820,4630,6160,3320,4740,4712.33,5.66,0,12466,4866,4802,4731,4667,4596,4767,4632,31,1420,100,3120,5,1,30726747,1429,81.58,3.75,12,0.49,57.00,1240.00,5620,20250114,-17.26,2720,20241101,70.96,5620,-17.26,20250114,3570,30.25,20250407,5620,-17.26,20250114,2720,70.96,20241101,3.39,Y,333430,100,30 억,,1739752,N,N,2390,N,00,N
20250516,110908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4700,-40,5,-0.84,545149597,115218,58.82,4705,4820,4645,6160,3320,4740,4731.46,5.66,0,3272,4866,4802,4731,4667,4596,4767,4632,31,1420,100,3120,5,1,30726747,1444,82.46,3.79,12,0.37,57.00,1240.00,5620,20250114,-16.37,2720,20241101,72.79,5620,-16.37,20250114,3570,31.65,20250407,5620,-16.37,20250114,2720,72.79,20241101,3.39,Y,333430,100,30 억,,1739752,N,N,2390,N,00,N
20250516,100934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4745,5,2,0.11,308284392,64833,33.10,4705,4820,4700,6160,3320,4740,4755.05,5.66,0,2858,4866,4802,4731,4667,4596,4767,4632,31,1420,100,3120,5,1,30726747,1458,83.25,3.83,12,0.21,57.00,1240.00,5620,20250114,-15.57,2720,20241101,74.45,5620,-15.57,20250114,3570,32.91,20250407,5620,-15.57,20250114,2720,74.45,20241101,3.39,Y,333430,100,30 억,,1739752,N,N,2390,N,00,N
20250516,090950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4765,25,2,0.53,109916675,23112,11.80,4705,4820,4700,6160,3320,4740,4755.83,5.66,0,-2453,4866,4802,4731,4667,4596,4767,4632,31,1420,100,3120,5,1,30726747,1464,83.60,3.84,12,0.08,57.00,1240.00,5620,20250114,-15.21,2720,20241101,75.18,5620,-15.21,20250114,3570,33.47,20250407,5620,-15.21,20250114,2720,75.18,20241101,3.39,Y,333430,100,30 억,,1739752,N,N,2390,N,00,N
20250515,161100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4740,0,3,0.00,907770421,192755,42.97,4795,4795,4660,6160,3320,4740,4709.45,5.73,0,-14854,4923,4831,4718,4626,4513,4877,4672,31,1420,100,3120,5,1,30726747,1456,83.16,3.82,12,0.63,57.00,1240.00,5620,20250114,-15.66,2720,20241101,74.26,5620,-15.66,20250114,3570,32.77,20250407,5620,-15.66,20250114,2720,74.26,20241101,3.44,Y,333430,100,30 억,,1760745,N,N,2390,N,00,N
20250515,151114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4740,0,3,0.00,879534871,186796,41.64,4795,4795,4660,6160,3320,4740,4708.53,5.73,0,-15126,4923,4831,4718,4626,4513,4877,4672,31,1420,100,3120,5,1,30726747,1456,83.16,3.82,12,0.61,57.00,1240.00,5620,20250114,-15.66,2720,20241101,74.26,5620,-15.66,20250114,3570,32.77,20250407,5620,-15.66,20250114,2720,74.26,20241101,3.44,Y,333430,100,30 억,,1760745,N,N,5452,N,00,N
20250515,141114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4720,-20,5,-0.42,718473850,152665,34.03,4795,4795,4660,6160,3320,4740,4706.21,5.73,0,-17742,4923,4831,4718,4626,4513,4877,4672,31,1420,100,3120,5,1,30726747,1450,82.81,3.81,12,0.50,57.00,1240.00,5620,20250114,-16.01,2720,20241101,73.53,5620,-16.01,20250114,3570,32.21,20250407,5620,-16.01,20250114,2720,73.53,20241101,3.44,Y,333430,100,30 억,,1760745,N,N,5452,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 160934 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4605 -135 5 -2.85 1075597655 229846 117.34 4705 4820 4600 6160 3320 4740 4679.72 5.66 0 -478 4866 4802 4731 4667 4596 4767 4632 31 1420 100 3120 5 1 30726747 1415 80.79 3.71 12 0.75 57.00 1240.00 5620 20250114 -18.06 2720 20241101 69.30 5620 -18.06 20250114 3570 28.99 20250407 5620 -18.06 20250114 2720 69.30 20241101 3.39 Y 333430 100 30 억 1739752 N N 277 N 00 N
3 20250516 150951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4605 -135 5 -2.85 1017668120 217266 110.91 4705 4820 4600 6160 3320 4740 4683.97 5.66 0 1003 4866 4802 4731 4667 4596 4767 4632 31 1420 100 3120 5 1 30726747 1415 80.79 3.71 12 0.71 57.00 1240.00 5620 20250114 -18.06 2720 20241101 69.30 5620 -18.06 20250114 3570 28.99 20250407 5620 -18.06 20250114 2720 69.30 20241101 3.39 Y 333430 100 30 억 1739752 N N 2390 N 00 N
4 20250516 140946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4635 -105 5 -2.22 919590917 195975 100.04 4705 4820 4600 6160 3320 4740 4692.39 5.66 0 1985 4866 4802 4731 4667 4596 4767 4632 31 1420 100 3120 5 1 30726747 1424 81.32 3.74 12 0.64 57.00 1240.00 5620 20250114 -17.53 2720 20241101 70.40 5620 -17.53 20250114 3570 29.83 20250407 5620 -17.53 20250114 2720 70.40 20241101 3.39 Y 333430 100 30 억 1739752 N N 2390 N 00 N
5 20250516 130944 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4640 -100 5 -2.11 783048757 166414 84.95 4705 4820 4630 6160 3320 4740 4705.43 5.66 0 9556 4866 4802 4731 4667 4596 4767 4632 31 1420 100 3120 5 1 30726747 1426 81.40 3.74 12 0.54 57.00 1240.00 5620 20250114 -17.44 2720 20241101 70.59 5620 -17.44 20250114 3570 29.97 20250407 5620 -17.44 20250114 2720 70.59 20241101 3.39 Y 333430 100 30 억 1739752 N N 2390 N 00 N
6 20250516 120947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4650 -90 5 -1.90 704309182 149461 76.30 4705 4820 4630 6160 3320 4740 4712.33 5.66 0 12466 4866 4802 4731 4667 4596 4767 4632 31 1420 100 3120 5 1 30726747 1429 81.58 3.75 12 0.49 57.00 1240.00 5620 20250114 -17.26 2720 20241101 70.96 5620 -17.26 20250114 3570 30.25 20250407 5620 -17.26 20250114 2720 70.96 20241101 3.39 Y 333430 100 30 억 1739752 N N 2390 N 00 N
7 20250516 110908 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4700 -40 5 -0.84 545149597 115218 58.82 4705 4820 4645 6160 3320 4740 4731.46 5.66 0 3272 4866 4802 4731 4667 4596 4767 4632 31 1420 100 3120 5 1 30726747 1444 82.46 3.79 12 0.37 57.00 1240.00 5620 20250114 -16.37 2720 20241101 72.79 5620 -16.37 20250114 3570 31.65 20250407 5620 -16.37 20250114 2720 72.79 20241101 3.39 Y 333430 100 30 억 1739752 N N 2390 N 00 N
8 20250516 100934 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4745 5 2 0.11 308284392 64833 33.10 4705 4820 4700 6160 3320 4740 4755.05 5.66 0 2858 4866 4802 4731 4667 4596 4767 4632 31 1420 100 3120 5 1 30726747 1458 83.25 3.83 12 0.21 57.00 1240.00 5620 20250114 -15.57 2720 20241101 74.45 5620 -15.57 20250114 3570 32.91 20250407 5620 -15.57 20250114 2720 74.45 20241101 3.39 Y 333430 100 30 억 1739752 N N 2390 N 00 N
9 20250516 090950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4765 25 2 0.53 109916675 23112 11.80 4705 4820 4700 6160 3320 4740 4755.83 5.66 0 -2453 4866 4802 4731 4667 4596 4767 4632 31 1420 100 3120 5 1 30726747 1464 83.60 3.84 12 0.08 57.00 1240.00 5620 20250114 -15.21 2720 20241101 75.18 5620 -15.21 20250114 3570 33.47 20250407 5620 -15.21 20250114 2720 75.18 20241101 3.39 Y 333430 100 30 억 1739752 N N 2390 N 00 N
10 20250515 161100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4740 0 3 0.00 907770421 192755 42.97 4795 4795 4660 6160 3320 4740 4709.45 5.73 0 -14854 4923 4831 4718 4626 4513 4877 4672 31 1420 100 3120 5 1 30726747 1456 83.16 3.82 12 0.63 57.00 1240.00 5620 20250114 -15.66 2720 20241101 74.26 5620 -15.66 20250114 3570 32.77 20250407 5620 -15.66 20250114 2720 74.26 20241101 3.44 Y 333430 100 30 억 1760745 N N 2390 N 00 N
11 20250515 151114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4740 0 3 0.00 879534871 186796 41.64 4795 4795 4660 6160 3320 4740 4708.53 5.73 0 -15126 4923 4831 4718 4626 4513 4877 4672 31 1420 100 3120 5 1 30726747 1456 83.16 3.82 12 0.61 57.00 1240.00 5620 20250114 -15.66 2720 20241101 74.26 5620 -15.66 20250114 3570 32.77 20250407 5620 -15.66 20250114 2720 74.26 20241101 3.44 Y 333430 100 30 억 1760745 N N 5452 N 00 N
12 20250515 141114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4720 -20 5 -0.42 718473850 152665 34.03 4795 4795 4660 6160 3320 4740 4706.21 5.73 0 -17742 4923 4831 4718 4626 4513 4877 4672 31 1420 100 3120 5 1 30726747 1450 82.81 3.81 12 0.50 57.00 1240.00 5620 20250114 -16.01 2720 20241101 73.53 5620 -16.01 20250114 3570 32.21 20250407 5620 -16.01 20250114 2720 73.53 20241101 3.44 Y 333430 100 30 억 1760745 N N 5452 N 00 N