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
065500/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
20250513,160540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10030,-450,5,-4.29,41745796895,4122620,63.79,10480,10580,9900,13620,7340,10480,10126.02,0.49,0,-33820,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3184,0.00,8.36,12,12.99,0.00,1200.00,19220,20250404,-47.81,998,20241121,905.01,19220,-47.81,20250404,4180,139.95,20250123,19220,-47.81,20250404,998,905.01,20241121,0.00,Y,065500,500,158 억,,156668,N,N,24378,N,00,N
20250513,150547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9940,-540,5,-5.15,40123020300,3960031,61.27,10480,10580,9900,13620,7340,10480,10131.92,0.49,0,-30373,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3155,0.00,8.28,12,12.48,0.00,1200.00,19220,20250404,-48.28,998,20241121,895.99,19220,-48.28,20250404,4180,137.80,20250123,19220,-48.28,20250404,998,895.99,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
20250513,140548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10030,-450,5,-4.29,36228598825,3568690,55.22,10480,10580,9900,13620,7340,10480,10151.71,0.49,0,-40679,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3184,0.00,8.36,12,11.24,0.00,1200.00,19220,20250404,-47.81,998,20241121,905.01,19220,-47.81,20250404,4180,139.95,20250123,19220,-47.81,20250404,998,905.01,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
20250513,130549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10040,-440,5,-4.20,30234400475,2968974,45.94,10480,10580,10000,13620,7340,10480,10183.36,0.49,0,-16729,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3187,0.00,8.37,12,9.35,0.00,1200.00,19220,20250404,-47.76,998,20241121,906.01,19220,-47.76,20250404,4180,140.19,20250123,19220,-47.76,20250404,998,906.01,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
20250513,120549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10120,-360,5,-3.44,27460967610,2693756,41.68,10480,10580,10000,13620,7340,10480,10194.21,0.49,0,25159,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3212,0.00,8.43,12,8.49,0.00,1200.00,19220,20250404,-47.35,998,20241121,914.03,19220,-47.35,20250404,4180,142.11,20250123,19220,-47.35,20250404,998,914.03,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
20250513,110548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10110,-370,5,-3.53,25217327000,2472104,38.25,10480,10580,10000,13620,7340,10480,10200.66,0.49,0,31043,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3209,0.00,8.43,12,7.79,0.00,1200.00,19220,20250404,-47.40,998,20241121,913.03,19220,-47.40,20250404,4180,141.87,20250123,19220,-47.40,20250404,998,913.03,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
20250513,100550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10270,-210,5,-2.00,19958056715,1957267,30.29,10480,10580,10000,13620,7340,10480,10196.77,0.49,0,109696,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3260,0.00,8.56,12,6.17,0.00,1200.00,19220,20250404,-46.57,998,20241121,929.06,19220,-46.57,20250404,4180,145.69,20250123,19220,-46.57,20250404,998,929.06,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
20250513,090553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10060,-420,5,-4.01,4716136790,461503,7.14,10480,10570,10020,13620,7340,10480,10218.59,0.49,0,11736,11753,11116,10753,10116,9753,10935,9935,159,3140,500,6490,10,1,31742912,3193,0.00,8.38,12,1.45,0.00,1200.00,19220,20250404,-47.66,998,20241121,908.02,19220,-47.66,20250404,4180,140.67,20250123,19220,-47.66,20250404,998,908.02,20241121,0.00,Y,065500,500,158 억,,156668,N,N,28955,N,00,N
20250512,160538,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10480,-140,5,-1.32,70251443400,6402076,79.05,11000,11390,10390,13800,7440,10620,10973.94,0.34,0,52429,12413,11516,10983,10086,9553,11250,9820,159,3180,500,6580,10,1,31742912,3327,0.00,8.73,12,20.17,0.00,1200.00,19220,20250404,-45.47,998,20241121,950.10,19220,-45.47,20250404,4180,150.72,20250123,19220,-45.47,20250404,998,950.10,20241121,0.00,Y,065500,500,158 억,,108482,N,N,28955,N,01,N
20250512,150544,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10620,0,3,0.00,67485739480,6138438,75.79,11000,11390,10390,13800,7440,10620,10993.96,0.34,0,40918,12413,11516,10983,10086,9553,11250,9820,159,3180,500,6580,10,1,31742912,3371,0.00,8.85,12,19.34,0.00,1200.00,19220,20250404,-44.75,998,20241121,964.13,19220,-44.75,20250404,4180,154.07,20250123,19220,-44.75,20250404,998,964.13,20241121,0.00,Y,065500,500,158 억,,108482,N,N,4761,N,01,N
20250512,140544,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10880,260,2,2.45,58295853745,5275560,65.14,11000,11390,10760,13800,7440,10620,11050.18,0.34,0,60177,12413,11516,10983,10086,9553,11250,9820,159,3180,500,6580,10,1,31742912,3454,0.00,9.07,12,16.62,0.00,1200.00,19220,20250404,-43.39,998,20241121,990.18,19220,-43.39,20250404,4180,160.29,20250123,19220,-43.39,20250404,998,990.18,20241121,0.00,Y,065500,500,158 억,,108482,N,N,4761,N,01,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 160540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10030 -450 5 -4.29 41745796895 4122620 63.79 10480 10580 9900 13620 7340 10480 10126.02 0.49 0 -33820 11753 11116 10753 10116 9753 10935 9935 159 3140 500 6490 10 1 31742912 3184 0.00 8.36 12 12.99 0.00 1200.00 19220 20250404 -47.81 998 20241121 905.01 19220 -47.81 20250404 4180 139.95 20250123 19220 -47.81 20250404 998 905.01 20241121 0.00 Y 065500 500 158 억 156668 N N 24378 N 00 N
3 20250513 150547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9940 -540 5 -5.15 40123020300 3960031 61.27 10480 10580 9900 13620 7340 10480 10131.92 0.49 0 -30373 11753 11116 10753 10116 9753 10935 9935 159 3140 500 6490 10 1 31742912 3155 0.00 8.28 12 12.48 0.00 1200.00 19220 20250404 -48.28 998 20241121 895.99 19220 -48.28 20250404 4180 137.80 20250123 19220 -48.28 20250404 998 895.99 20241121 0.00 Y 065500 500 158 억 156668 N N 28955 N 00 N
4 20250513 140548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10030 -450 5 -4.29 36228598825 3568690 55.22 10480 10580 9900 13620 7340 10480 10151.71 0.49 0 -40679 11753 11116 10753 10116 9753 10935 9935 159 3140 500 6490 10 1 31742912 3184 0.00 8.36 12 11.24 0.00 1200.00 19220 20250404 -47.81 998 20241121 905.01 19220 -47.81 20250404 4180 139.95 20250123 19220 -47.81 20250404 998 905.01 20241121 0.00 Y 065500 500 158 억 156668 N N 28955 N 00 N
5 20250513 130549 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10040 -440 5 -4.20 30234400475 2968974 45.94 10480 10580 10000 13620 7340 10480 10183.36 0.49 0 -16729 11753 11116 10753 10116 9753 10935 9935 159 3140 500 6490 10 1 31742912 3187 0.00 8.37 12 9.35 0.00 1200.00 19220 20250404 -47.76 998 20241121 906.01 19220 -47.76 20250404 4180 140.19 20250123 19220 -47.76 20250404 998 906.01 20241121 0.00 Y 065500 500 158 억 156668 N N 28955 N 00 N
6 20250513 120549 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10120 -360 5 -3.44 27460967610 2693756 41.68 10480 10580 10000 13620 7340 10480 10194.21 0.49 0 25159 11753 11116 10753 10116 9753 10935 9935 159 3140 500 6490 10 1 31742912 3212 0.00 8.43 12 8.49 0.00 1200.00 19220 20250404 -47.35 998 20241121 914.03 19220 -47.35 20250404 4180 142.11 20250123 19220 -47.35 20250404 998 914.03 20241121 0.00 Y 065500 500 158 억 156668 N N 28955 N 00 N
7 20250513 110548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10110 -370 5 -3.53 25217327000 2472104 38.25 10480 10580 10000 13620 7340 10480 10200.66 0.49 0 31043 11753 11116 10753 10116 9753 10935 9935 159 3140 500 6490 10 1 31742912 3209 0.00 8.43 12 7.79 0.00 1200.00 19220 20250404 -47.40 998 20241121 913.03 19220 -47.40 20250404 4180 141.87 20250123 19220 -47.40 20250404 998 913.03 20241121 0.00 Y 065500 500 158 억 156668 N N 28955 N 00 N
8 20250513 100550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10270 -210 5 -2.00 19958056715 1957267 30.29 10480 10580 10000 13620 7340 10480 10196.77 0.49 0 109696 11753 11116 10753 10116 9753 10935 9935 159 3140 500 6490 10 1 31742912 3260 0.00 8.56 12 6.17 0.00 1200.00 19220 20250404 -46.57 998 20241121 929.06 19220 -46.57 20250404 4180 145.69 20250123 19220 -46.57 20250404 998 929.06 20241121 0.00 Y 065500 500 158 억 156668 N N 28955 N 00 N
9 20250513 090553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10060 -420 5 -4.01 4716136790 461503 7.14 10480 10570 10020 13620 7340 10480 10218.59 0.49 0 11736 11753 11116 10753 10116 9753 10935 9935 159 3140 500 6490 10 1 31742912 3193 0.00 8.38 12 1.45 0.00 1200.00 19220 20250404 -47.66 998 20241121 908.02 19220 -47.66 20250404 4180 140.67 20250123 19220 -47.66 20250404 998 908.02 20241121 0.00 Y 065500 500 158 억 156668 N N 28955 N 00 N
10 20250512 160538 54 100.00 KOSDAQ 운송장비·부품 N N N N N 10480 -140 5 -1.32 70251443400 6402076 79.05 11000 11390 10390 13800 7440 10620 10973.94 0.34 0 52429 12413 11516 10983 10086 9553 11250 9820 159 3180 500 6580 10 1 31742912 3327 0.00 8.73 12 20.17 0.00 1200.00 19220 20250404 -45.47 998 20241121 950.10 19220 -45.47 20250404 4180 150.72 20250123 19220 -45.47 20250404 998 950.10 20241121 0.00 Y 065500 500 158 억 108482 N N 28955 N 01 N
11 20250512 150544 54 100.00 KOSDAQ 운송장비·부품 N N N N N 10620 0 3 0.00 67485739480 6138438 75.79 11000 11390 10390 13800 7440 10620 10993.96 0.34 0 40918 12413 11516 10983 10086 9553 11250 9820 159 3180 500 6580 10 1 31742912 3371 0.00 8.85 12 19.34 0.00 1200.00 19220 20250404 -44.75 998 20241121 964.13 19220 -44.75 20250404 4180 154.07 20250123 19220 -44.75 20250404 998 964.13 20241121 0.00 Y 065500 500 158 억 108482 N N 4761 N 01 N
12 20250512 140544 54 100.00 KOSDAQ 운송장비·부품 N N N N N 10880 260 2 2.45 58295853745 5275560 65.14 11000 11390 10760 13800 7440 10620 11050.18 0.34 0 60177 12413 11516 10983 10086 9553 11250 9820 159 3180 500 6580 10 1 31742912 3454 0.00 9.07 12 16.62 0.00 1200.00 19220 20250404 -43.39 998 20241121 990.18 19220 -43.39 20250404 4180 160.29 20250123 19220 -43.39 20250404 998 990.18 20241121 0.00 Y 065500 500 158 억 108482 N N 4761 N 01 N