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
437730/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
20250516,161029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15140,-10,5,-0.07,30866739870,1990944,520.64,15330,15910,15010,19690,10610,15150,15503.65,0.88,0,-40854,15503,15326,15063,14886,14623,15195,14755,159,4540,500,9390,10,1,31707567,4801,55.05,4.18,12,6.28,275.00,3626.00,16800,20250508,-9.88,5960,20241209,154.03,16800,-9.88,20250508,8110,86.68,20250409,35100,-56.87,20240522,5960,154.03,20241209,4.42,Y,437730,500,158 억,,277674,N,N,1510,N,00,N
20250516,151049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15120,-30,5,-0.20,30430107880,1962116,513.10,15330,15910,15010,19690,10610,15150,15508.82,0.88,0,-41339,15503,15326,15063,14886,14623,15195,14755,159,4540,500,9390,10,1,31707567,4794,54.98,4.17,12,6.19,275.00,3626.00,16800,20250508,-10.00,5960,20241209,153.69,16800,-10.00,20250508,8110,86.44,20250409,35100,-56.92,20240522,5960,153.69,20241209,4.42,Y,437730,500,158 억,,277674,N,N,4044,N,00,N
20250516,141043,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15250,100,2,0.66,28810952585,1855126,485.12,15330,15910,15010,19690,10610,15150,15530.46,0.88,0,-40661,15503,15326,15063,14886,14623,15195,14755,159,4540,500,9390,10,1,31707567,4835,55.45,4.21,12,5.85,275.00,3626.00,16800,20250508,-9.23,5960,20241209,155.87,16800,-9.23,20250508,8110,88.04,20250409,35100,-56.55,20240522,5960,155.87,20241209,4.42,Y,437730,500,158 억,,277674,N,N,4044,N,00,N
20250516,131040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15410,260,2,1.72,27373047775,1760973,460.50,15330,15910,15010,19690,10610,15150,15544.27,0.88,0,-35139,15503,15326,15063,14886,14623,15195,14755,159,4540,500,9390,10,1,31707567,4886,56.04,4.25,12,5.55,275.00,3626.00,16800,20250508,-8.27,5960,20241209,158.56,16800,-8.27,20250508,8110,90.01,20250409,35100,-56.10,20240522,5960,158.56,20241209,4.42,Y,437730,500,158 억,,277674,N,N,4044,N,00,N
20250516,121042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15390,240,2,1.58,25082687545,1612360,421.64,15330,15910,15010,19690,10610,15150,15556.51,0.88,0,-32368,15503,15326,15063,14886,14623,15195,14755,159,4540,500,9390,10,1,31707567,4880,55.96,4.24,12,5.09,275.00,3626.00,16800,20250508,-8.39,5960,20241209,158.22,16800,-8.39,20250508,8110,89.77,20250409,35100,-56.15,20240522,5960,158.22,20241209,4.42,Y,437730,500,158 억,,277674,N,N,4044,N,00,N
20250516,111000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15690,540,2,3.56,21192938310,1361930,356.15,15330,15910,15010,19690,10610,15150,15560.96,0.88,0,-54516,15503,15326,15063,14886,14623,15195,14755,159,4540,500,9390,10,1,31707567,4975,57.05,4.33,12,4.30,275.00,3626.00,16800,20250508,-6.61,5960,20241209,163.26,16800,-6.61,20250508,8110,93.46,20250409,35100,-55.30,20240522,5960,163.26,20241209,4.42,Y,437730,500,158 억,,277674,N,N,4044,N,00,N
20250516,101025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15050,-100,5,-0.66,4076963940,266602,69.72,15330,15570,15010,19690,10610,15150,15292.32,0.88,0,-31013,15503,15326,15063,14886,14623,15195,14755,159,4540,500,9390,10,1,31707567,4772,54.73,4.15,12,0.84,275.00,3626.00,16800,20250508,-10.42,5960,20241209,152.52,16800,-10.42,20250508,8110,85.57,20250409,35100,-57.12,20240522,5960,152.52,20241209,4.42,Y,437730,500,158 억,,277674,N,N,4044,N,00,N
20250516,091047,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15470,320,2,2.11,1755134190,113678,29.73,15330,15570,15220,19690,10610,15150,15439.52,0.88,0,-17022,15503,15326,15063,14886,14623,15195,14755,159,4540,500,9390,10,1,31707567,4905,56.25,4.27,12,0.36,275.00,3626.00,16800,20250508,-7.92,5960,20241209,159.56,16800,-7.92,20250508,8110,90.75,20250409,35100,-55.93,20240522,5960,159.56,20241209,4.42,Y,437730,500,158 억,,277674,N,N,4044,N,00,N
20250515,161204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15150,70,2,0.46,5753472170,382403,72.07,15220,15240,14800,19600,10560,15080,15045.55,0.98,0,-16168,15426,15252,14906,14732,14386,15340,14820,159,4520,500,9340,10,1,31707567,4804,55.09,4.18,12,1.21,275.00,3626.00,16800,20250508,-9.82,5960,20241209,154.19,16800,-9.82,20250508,8110,86.81,20250409,35100,-56.84,20240522,5960,154.19,20241209,4.49,Y,437730,500,158 억,,310718,N,N,4044,N,00,N
20250515,151219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15090,10,2,0.07,5295839880,352171,66.37,15220,15240,14800,19600,10560,15080,15037.69,0.98,0,-17076,15426,15252,14906,14732,14386,15340,14820,159,4520,500,9340,10,1,31707567,4785,54.87,4.16,12,1.11,275.00,3626.00,16800,20250508,-10.18,5960,20241209,153.19,16800,-10.18,20250508,8110,86.07,20250409,35100,-57.01,20240522,5960,153.19,20241209,4.49,Y,437730,500,158 억,,310718,N,N,13926,N,00,N
20250515,141220,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14990,-90,5,-0.60,4527294720,301011,56.73,15220,15240,14800,19600,10560,15080,15040.30,0.98,0,-28411,15426,15252,14906,14732,14386,15340,14820,159,4520,500,9340,10,1,31707567,4753,54.51,4.13,12,0.95,275.00,3626.00,16800,20250508,-10.77,5960,20241209,151.51,16800,-10.77,20250508,8110,84.83,20250409,35100,-57.29,20240522,5960,151.51,20241209,4.49,Y,437730,500,158 억,,310718,N,N,13926,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 161029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15140 -10 5 -0.07 30866739870 1990944 520.64 15330 15910 15010 19690 10610 15150 15503.65 0.88 0 -40854 15503 15326 15063 14886 14623 15195 14755 159 4540 500 9390 10 1 31707567 4801 55.05 4.18 12 6.28 275.00 3626.00 16800 20250508 -9.88 5960 20241209 154.03 16800 -9.88 20250508 8110 86.68 20250409 35100 -56.87 20240522 5960 154.03 20241209 4.42 Y 437730 500 158 억 277674 N N 1510 N 00 N
3 20250516 151049 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15120 -30 5 -0.20 30430107880 1962116 513.10 15330 15910 15010 19690 10610 15150 15508.82 0.88 0 -41339 15503 15326 15063 14886 14623 15195 14755 159 4540 500 9390 10 1 31707567 4794 54.98 4.17 12 6.19 275.00 3626.00 16800 20250508 -10.00 5960 20241209 153.69 16800 -10.00 20250508 8110 86.44 20250409 35100 -56.92 20240522 5960 153.69 20241209 4.42 Y 437730 500 158 억 277674 N N 4044 N 00 N
4 20250516 141043 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15250 100 2 0.66 28810952585 1855126 485.12 15330 15910 15010 19690 10610 15150 15530.46 0.88 0 -40661 15503 15326 15063 14886 14623 15195 14755 159 4540 500 9390 10 1 31707567 4835 55.45 4.21 12 5.85 275.00 3626.00 16800 20250508 -9.23 5960 20241209 155.87 16800 -9.23 20250508 8110 88.04 20250409 35100 -56.55 20240522 5960 155.87 20241209 4.42 Y 437730 500 158 억 277674 N N 4044 N 00 N
5 20250516 131040 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15410 260 2 1.72 27373047775 1760973 460.50 15330 15910 15010 19690 10610 15150 15544.27 0.88 0 -35139 15503 15326 15063 14886 14623 15195 14755 159 4540 500 9390 10 1 31707567 4886 56.04 4.25 12 5.55 275.00 3626.00 16800 20250508 -8.27 5960 20241209 158.56 16800 -8.27 20250508 8110 90.01 20250409 35100 -56.10 20240522 5960 158.56 20241209 4.42 Y 437730 500 158 억 277674 N N 4044 N 00 N
6 20250516 121042 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15390 240 2 1.58 25082687545 1612360 421.64 15330 15910 15010 19690 10610 15150 15556.51 0.88 0 -32368 15503 15326 15063 14886 14623 15195 14755 159 4540 500 9390 10 1 31707567 4880 55.96 4.24 12 5.09 275.00 3626.00 16800 20250508 -8.39 5960 20241209 158.22 16800 -8.39 20250508 8110 89.77 20250409 35100 -56.15 20240522 5960 158.22 20241209 4.42 Y 437730 500 158 억 277674 N N 4044 N 00 N
7 20250516 111000 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15690 540 2 3.56 21192938310 1361930 356.15 15330 15910 15010 19690 10610 15150 15560.96 0.88 0 -54516 15503 15326 15063 14886 14623 15195 14755 159 4540 500 9390 10 1 31707567 4975 57.05 4.33 12 4.30 275.00 3626.00 16800 20250508 -6.61 5960 20241209 163.26 16800 -6.61 20250508 8110 93.46 20250409 35100 -55.30 20240522 5960 163.26 20241209 4.42 Y 437730 500 158 억 277674 N N 4044 N 00 N
8 20250516 101025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15050 -100 5 -0.66 4076963940 266602 69.72 15330 15570 15010 19690 10610 15150 15292.32 0.88 0 -31013 15503 15326 15063 14886 14623 15195 14755 159 4540 500 9390 10 1 31707567 4772 54.73 4.15 12 0.84 275.00 3626.00 16800 20250508 -10.42 5960 20241209 152.52 16800 -10.42 20250508 8110 85.57 20250409 35100 -57.12 20240522 5960 152.52 20241209 4.42 Y 437730 500 158 억 277674 N N 4044 N 00 N
9 20250516 091047 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15470 320 2 2.11 1755134190 113678 29.73 15330 15570 15220 19690 10610 15150 15439.52 0.88 0 -17022 15503 15326 15063 14886 14623 15195 14755 159 4540 500 9390 10 1 31707567 4905 56.25 4.27 12 0.36 275.00 3626.00 16800 20250508 -7.92 5960 20241209 159.56 16800 -7.92 20250508 8110 90.75 20250409 35100 -55.93 20240522 5960 159.56 20241209 4.42 Y 437730 500 158 억 277674 N N 4044 N 00 N
10 20250515 161204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15150 70 2 0.46 5753472170 382403 72.07 15220 15240 14800 19600 10560 15080 15045.55 0.98 0 -16168 15426 15252 14906 14732 14386 15340 14820 159 4520 500 9340 10 1 31707567 4804 55.09 4.18 12 1.21 275.00 3626.00 16800 20250508 -9.82 5960 20241209 154.19 16800 -9.82 20250508 8110 86.81 20250409 35100 -56.84 20240522 5960 154.19 20241209 4.49 Y 437730 500 158 억 310718 N N 4044 N 00 N
11 20250515 151219 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15090 10 2 0.07 5295839880 352171 66.37 15220 15240 14800 19600 10560 15080 15037.69 0.98 0 -17076 15426 15252 14906 14732 14386 15340 14820 159 4520 500 9340 10 1 31707567 4785 54.87 4.16 12 1.11 275.00 3626.00 16800 20250508 -10.18 5960 20241209 153.19 16800 -10.18 20250508 8110 86.07 20250409 35100 -57.01 20240522 5960 153.19 20241209 4.49 Y 437730 500 158 억 310718 N N 13926 N 00 N
12 20250515 141220 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14990 -90 5 -0.60 4527294720 301011 56.73 15220 15240 14800 19600 10560 15080 15040.30 0.98 0 -28411 15426 15252 14906 14732 14386 15340 14820 159 4520 500 9340 10 1 31707567 4753 54.51 4.13 12 0.95 275.00 3626.00 16800 20250508 -10.77 5960 20241209 151.51 16800 -10.77 20250508 8110 84.83 20250409 35100 -57.29 20240522 5960 151.51 20241209 4.49 Y 437730 500 158 억 310718 N N 13926 N 00 N