ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012340/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
20250513,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,533,-11,5,-2.02,26740722,49331,70.57,549,550,533,707,381,544,542.07,1.21,0,6862,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,271,-4.13,1.06,12,0.10,-129.00,505.00,877,20240527,-39.22,430,20250407,23.95,584,-8.73,20250110,430,23.95,20250407,877,-39.22,20240527,430,23.95,20250407,0.01,Y,012340,500,254 억,,614559,N,N,1096,N,00,N
20250513,150253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,540,-4,5,-0.74,26210843,48339,69.15,549,550,535,707,381,544,542.23,1.21,0,6852,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,275,-4.19,1.07,12,0.09,-129.00,505.00,877,20240527,-38.43,430,20250407,25.58,584,-7.53,20250110,430,25.58,20250407,877,-38.43,20240527,430,25.58,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
20250513,140253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,538,-6,5,-1.10,25402499,46835,67.00,549,550,535,707,381,544,542.38,1.21,0,6472,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,274,-4.17,1.07,12,0.09,-129.00,505.00,877,20240527,-38.65,430,20250407,25.12,584,-7.88,20250110,430,25.12,20250407,877,-38.65,20240527,430,25.12,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
20250513,130255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,542,-2,5,-0.37,18674961,34324,49.10,549,550,541,707,381,544,544.08,1.21,0,3887,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,276,-4.20,1.07,12,0.07,-129.00,505.00,877,20240527,-38.20,430,20250407,26.05,584,-7.19,20250110,430,26.05,20250407,877,-38.20,20240527,430,26.05,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
20250513,120255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,542,-2,5,-0.37,14417453,26469,37.86,549,550,542,707,381,544,544.69,1.21,0,3447,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,276,-4.20,1.07,12,0.05,-129.00,505.00,877,20240527,-38.20,430,20250407,26.05,584,-7.19,20250110,430,26.05,20250407,877,-38.20,20240527,430,26.05,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
20250513,110254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,544,0,3,0.00,11853873,21745,31.11,549,550,542,707,381,544,545.13,1.21,0,3005,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,277,-4.22,1.08,12,0.04,-129.00,505.00,877,20240527,-37.97,430,20250407,26.51,584,-6.85,20250110,430,26.51,20250407,877,-37.97,20240527,430,26.51,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
20250513,100254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,547,3,2,0.55,6088014,11147,15.95,549,550,544,707,381,544,546.16,1.21,0,3506,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,278,-4.24,1.08,12,0.02,-129.00,505.00,877,20240527,-37.63,430,20250407,27.21,584,-6.34,20250110,430,27.21,20250407,877,-37.63,20240527,430,27.21,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
20250513,090256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,549,5,2,0.92,549549,1001,1.43,549,549,549,707,381,544,549.00,1.21,0,0,560,552,539,531,518,556,535,255,163,500,380,1,1,50907162,279,-4.26,1.09,12,0.00,-129.00,505.00,877,20240527,-37.40,430,20250407,27.67,584,-5.99,20250110,430,27.67,20250407,877,-37.40,20240527,430,27.67,20250407,0.01,Y,012340,500,254 억,,614559,N,N,4375,N,00,N
20250512,160250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,544,10,2,1.87,37631736,69906,53.01,536,547,526,694,374,534,538.32,1.22,0,-4122,573,553,540,520,507,547,514,255,160,500,370,1,1,50907162,277,-4.22,1.08,12,0.14,-129.00,505.00,877,20240527,-37.97,430,20250407,26.51,584,-6.85,20250110,430,26.51,20250407,877,-37.97,20240527,430,26.51,20250407,0.01,Y,012340,500,254 억,,618623,N,N,4375,N,00,N
20250512,150252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,545,11,2,2.06,35629428,66224,50.22,536,547,526,694,374,534,538.01,1.22,0,-3544,573,553,540,520,507,547,514,255,160,500,370,1,1,50907162,277,-4.22,1.08,12,0.13,-129.00,505.00,877,20240527,-37.86,430,20250407,26.74,584,-6.68,20250110,430,26.74,20250407,877,-37.86,20240527,430,26.74,20250407,0.01,Y,012340,500,254 억,,618623,N,N,3456,N,00,N
20250512,140252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,545,11,2,2.06,29805587,55532,42.11,536,547,526,694,374,534,536.73,1.22,0,-4477,573,553,540,520,507,547,514,255,160,500,370,1,1,50907162,277,-4.22,1.08,12,0.11,-129.00,505.00,877,20240527,-37.86,430,20250407,26.74,584,-6.68,20250110,430,26.74,20250407,877,-37.86,20240527,430,26.74,20250407,0.01,Y,012340,500,254 억,,618623,N,N,3456,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 20250513 160250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 533 -11 5 -2.02 26740722 49331 70.57 549 550 533 707 381 544 542.07 1.21 0 6862 560 552 539 531 518 556 535 255 163 500 380 1 1 50907162 271 -4.13 1.06 12 0.10 -129.00 505.00 877 20240527 -39.22 430 20250407 23.95 584 -8.73 20250110 430 23.95 20250407 877 -39.22 20240527 430 23.95 20250407 0.01 Y 012340 500 254 억 614559 N N 1096 N 00 N
3 20250513 150253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 540 -4 5 -0.74 26210843 48339 69.15 549 550 535 707 381 544 542.23 1.21 0 6852 560 552 539 531 518 556 535 255 163 500 380 1 1 50907162 275 -4.19 1.07 12 0.09 -129.00 505.00 877 20240527 -38.43 430 20250407 25.58 584 -7.53 20250110 430 25.58 20250407 877 -38.43 20240527 430 25.58 20250407 0.01 Y 012340 500 254 억 614559 N N 4375 N 00 N
4 20250513 140253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 538 -6 5 -1.10 25402499 46835 67.00 549 550 535 707 381 544 542.38 1.21 0 6472 560 552 539 531 518 556 535 255 163 500 380 1 1 50907162 274 -4.17 1.07 12 0.09 -129.00 505.00 877 20240527 -38.65 430 20250407 25.12 584 -7.88 20250110 430 25.12 20250407 877 -38.65 20240527 430 25.12 20250407 0.01 Y 012340 500 254 억 614559 N N 4375 N 00 N
5 20250513 130255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 542 -2 5 -0.37 18674961 34324 49.10 549 550 541 707 381 544 544.08 1.21 0 3887 560 552 539 531 518 556 535 255 163 500 380 1 1 50907162 276 -4.20 1.07 12 0.07 -129.00 505.00 877 20240527 -38.20 430 20250407 26.05 584 -7.19 20250110 430 26.05 20250407 877 -38.20 20240527 430 26.05 20250407 0.01 Y 012340 500 254 억 614559 N N 4375 N 00 N
6 20250513 120255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 542 -2 5 -0.37 14417453 26469 37.86 549 550 542 707 381 544 544.69 1.21 0 3447 560 552 539 531 518 556 535 255 163 500 380 1 1 50907162 276 -4.20 1.07 12 0.05 -129.00 505.00 877 20240527 -38.20 430 20250407 26.05 584 -7.19 20250110 430 26.05 20250407 877 -38.20 20240527 430 26.05 20250407 0.01 Y 012340 500 254 억 614559 N N 4375 N 00 N
7 20250513 110254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 544 0 3 0.00 11853873 21745 31.11 549 550 542 707 381 544 545.13 1.21 0 3005 560 552 539 531 518 556 535 255 163 500 380 1 1 50907162 277 -4.22 1.08 12 0.04 -129.00 505.00 877 20240527 -37.97 430 20250407 26.51 584 -6.85 20250110 430 26.51 20250407 877 -37.97 20240527 430 26.51 20250407 0.01 Y 012340 500 254 억 614559 N N 4375 N 00 N
8 20250513 100254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 547 3 2 0.55 6088014 11147 15.95 549 550 544 707 381 544 546.16 1.21 0 3506 560 552 539 531 518 556 535 255 163 500 380 1 1 50907162 278 -4.24 1.08 12 0.02 -129.00 505.00 877 20240527 -37.63 430 20250407 27.21 584 -6.34 20250110 430 27.21 20250407 877 -37.63 20240527 430 27.21 20250407 0.01 Y 012340 500 254 억 614559 N N 4375 N 00 N
9 20250513 090256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 549 5 2 0.92 549549 1001 1.43 549 549 549 707 381 544 549.00 1.21 0 0 560 552 539 531 518 556 535 255 163 500 380 1 1 50907162 279 -4.26 1.09 12 0.00 -129.00 505.00 877 20240527 -37.40 430 20250407 27.67 584 -5.99 20250110 430 27.67 20250407 877 -37.40 20240527 430 27.67 20250407 0.01 Y 012340 500 254 억 614559 N N 4375 N 00 N
10 20250512 160250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 544 10 2 1.87 37631736 69906 53.01 536 547 526 694 374 534 538.32 1.22 0 -4122 573 553 540 520 507 547 514 255 160 500 370 1 1 50907162 277 -4.22 1.08 12 0.14 -129.00 505.00 877 20240527 -37.97 430 20250407 26.51 584 -6.85 20250110 430 26.51 20250407 877 -37.97 20240527 430 26.51 20250407 0.01 Y 012340 500 254 억 618623 N N 4375 N 00 N
11 20250512 150252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 545 11 2 2.06 35629428 66224 50.22 536 547 526 694 374 534 538.01 1.22 0 -3544 573 553 540 520 507 547 514 255 160 500 370 1 1 50907162 277 -4.22 1.08 12 0.13 -129.00 505.00 877 20240527 -37.86 430 20250407 26.74 584 -6.68 20250110 430 26.74 20250407 877 -37.86 20240527 430 26.74 20250407 0.01 Y 012340 500 254 억 618623 N N 3456 N 00 N
12 20250512 140252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 545 11 2 2.06 29805587 55532 42.11 536 547 526 694 374 534 536.73 1.22 0 -4477 573 553 540 520 507 547 514 255 160 500 370 1 1 50907162 277 -4.22 1.08 12 0.11 -129.00 505.00 877 20240527 -37.86 430 20250407 26.74 584 -6.68 20250110 430 26.74 20250407 877 -37.86 20240527 430 26.74 20250407 0.01 Y 012340 500 254 억 618623 N N 3456 N 00 N