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
123040/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
20250513,160742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,-10,5,-0.43,280050581,119579,75.05,2350,2365,2325,3055,1645,2350,2341.99,1.55,0,7112,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1466,80.69,0.46,12,0.19,29.00,5111.00,4890,20240528,-52.15,2080,20250409,12.50,3250,-28.00,20250325,2080,12.50,20250409,4890,-52.15,20240528,2080,12.50,20250409,1.48,Y,123040,500,313 억,,968025,N,N,6473,N,00,N
20250513,150751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,260336446,111152,69.76,2350,2365,2325,3055,1645,2350,2342.17,1.55,0,8999,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1472,81.03,0.46,12,0.18,29.00,5111.00,4890,20240528,-51.94,2080,20250409,12.98,3250,-27.69,20250325,2080,12.98,20250409,4890,-51.94,20240528,2080,12.98,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
20250513,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2335,-15,5,-0.64,240354426,102581,64.38,2350,2365,2325,3055,1645,2350,2343.07,1.55,0,5913,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1462,80.52,0.46,12,0.16,29.00,5111.00,4890,20240528,-52.25,2080,20250409,12.26,3250,-28.15,20250325,2080,12.26,20250409,4890,-52.25,20240528,2080,12.26,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
20250513,130752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,10,2,0.43,175259381,74756,46.92,2350,2365,2330,3055,1645,2350,2344.42,1.55,0,11400,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1478,81.38,0.46,12,0.12,29.00,5111.00,4890,20240528,-51.74,2080,20250409,13.46,3250,-27.38,20250325,2080,13.46,20250409,4890,-51.74,20240528,2080,13.46,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
20250513,120755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,0,3,0.00,150882226,64398,40.42,2350,2365,2330,3055,1645,2350,2342.96,1.55,0,13680,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1472,81.03,0.46,12,0.10,29.00,5111.00,4890,20240528,-51.94,2080,20250409,12.98,3250,-27.69,20250325,2080,12.98,20250409,4890,-51.94,20240528,2080,12.98,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
20250513,110754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,129023301,55086,34.57,2350,2365,2330,3055,1645,2350,2342.22,1.55,0,13016,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1475,81.21,0.46,12,0.09,29.00,5111.00,4890,20240528,-51.84,2080,20250409,13.22,3250,-27.54,20250325,2080,13.22,20250409,4890,-51.84,20240528,2080,13.22,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
20250513,100756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,-10,5,-0.43,71647891,30587,19.20,2350,2365,2330,3055,1645,2350,2342.43,1.55,0,3154,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1466,80.69,0.46,12,0.05,29.00,5111.00,4890,20240528,-52.15,2080,20250409,12.50,3250,-28.00,20250325,2080,12.50,20250409,4890,-52.15,20240528,2080,12.50,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
20250513,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2355,5,2,0.21,10010640,4260,2.67,2350,2360,2340,3055,1645,2350,2349.92,1.55,0,-66,2426,2387,2316,2277,2206,2407,2297,313,705,500,1640,5,1,62628299,1475,81.21,0.46,12,0.01,29.00,5111.00,4890,20240528,-51.84,2080,20250409,13.22,3250,-27.54,20250325,2080,13.22,20250409,4890,-51.84,20240528,2080,13.22,20250409,1.48,Y,123040,500,313 억,,968025,N,N,9483,N,00,N
20250512,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,110,2,4.91,362910384,156678,154.93,2250,2355,2245,2910,1570,2240,2315.86,1.52,0,46513,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1472,81.03,0.46,12,0.25,29.00,5111.00,4890,20240528,-51.94,2080,20250409,12.98,3250,-27.69,20250325,2080,12.98,20250409,4890,-51.94,20240528,2080,12.98,20250409,1.49,Y,123040,500,313 억,,951242,N,N,9483,N,00,N
20250512,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,105,2,4.69,348661239,150603,148.92,2250,2355,2245,2910,1570,2240,2315.10,1.52,0,44535,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1469,80.86,0.46,12,0.24,29.00,5111.00,4890,20240528,-52.04,2080,20250409,12.74,3250,-27.85,20250325,2080,12.74,20250409,4890,-52.04,20240528,2080,12.74,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
20250512,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,105,2,4.69,305053204,131986,130.51,2250,2355,2245,2910,1570,2240,2311.25,1.52,0,45058,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1469,80.86,0.46,12,0.21,29.00,5111.00,4890,20240528,-52.04,2080,20250409,12.74,3250,-27.85,20250325,2080,12.74,20250409,4890,-52.04,20240528,2080,12.74,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,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 160742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2340 -10 5 -0.43 280050581 119579 75.05 2350 2365 2325 3055 1645 2350 2341.99 1.55 0 7112 2426 2387 2316 2277 2206 2407 2297 313 705 500 1640 5 1 62628299 1466 80.69 0.46 12 0.19 29.00 5111.00 4890 20240528 -52.15 2080 20250409 12.50 3250 -28.00 20250325 2080 12.50 20250409 4890 -52.15 20240528 2080 12.50 20250409 1.48 Y 123040 500 313 억 968025 N N 6473 N 00 N
3 20250513 150751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 0 3 0.00 260336446 111152 69.76 2350 2365 2325 3055 1645 2350 2342.17 1.55 0 8999 2426 2387 2316 2277 2206 2407 2297 313 705 500 1640 5 1 62628299 1472 81.03 0.46 12 0.18 29.00 5111.00 4890 20240528 -51.94 2080 20250409 12.98 3250 -27.69 20250325 2080 12.98 20250409 4890 -51.94 20240528 2080 12.98 20250409 1.48 Y 123040 500 313 억 968025 N N 9483 N 00 N
4 20250513 140752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2335 -15 5 -0.64 240354426 102581 64.38 2350 2365 2325 3055 1645 2350 2343.07 1.55 0 5913 2426 2387 2316 2277 2206 2407 2297 313 705 500 1640 5 1 62628299 1462 80.52 0.46 12 0.16 29.00 5111.00 4890 20240528 -52.25 2080 20250409 12.26 3250 -28.15 20250325 2080 12.26 20250409 4890 -52.25 20240528 2080 12.26 20250409 1.48 Y 123040 500 313 억 968025 N N 9483 N 00 N
5 20250513 130752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2360 10 2 0.43 175259381 74756 46.92 2350 2365 2330 3055 1645 2350 2344.42 1.55 0 11400 2426 2387 2316 2277 2206 2407 2297 313 705 500 1640 5 1 62628299 1478 81.38 0.46 12 0.12 29.00 5111.00 4890 20240528 -51.74 2080 20250409 13.46 3250 -27.38 20250325 2080 13.46 20250409 4890 -51.74 20240528 2080 13.46 20250409 1.48 Y 123040 500 313 억 968025 N N 9483 N 00 N
6 20250513 120755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 0 3 0.00 150882226 64398 40.42 2350 2365 2330 3055 1645 2350 2342.96 1.55 0 13680 2426 2387 2316 2277 2206 2407 2297 313 705 500 1640 5 1 62628299 1472 81.03 0.46 12 0.10 29.00 5111.00 4890 20240528 -51.94 2080 20250409 12.98 3250 -27.69 20250325 2080 12.98 20250409 4890 -51.94 20240528 2080 12.98 20250409 1.48 Y 123040 500 313 억 968025 N N 9483 N 00 N
7 20250513 110754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2355 5 2 0.21 129023301 55086 34.57 2350 2365 2330 3055 1645 2350 2342.22 1.55 0 13016 2426 2387 2316 2277 2206 2407 2297 313 705 500 1640 5 1 62628299 1475 81.21 0.46 12 0.09 29.00 5111.00 4890 20240528 -51.84 2080 20250409 13.22 3250 -27.54 20250325 2080 13.22 20250409 4890 -51.84 20240528 2080 13.22 20250409 1.48 Y 123040 500 313 억 968025 N N 9483 N 00 N
8 20250513 100756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2340 -10 5 -0.43 71647891 30587 19.20 2350 2365 2330 3055 1645 2350 2342.43 1.55 0 3154 2426 2387 2316 2277 2206 2407 2297 313 705 500 1640 5 1 62628299 1466 80.69 0.46 12 0.05 29.00 5111.00 4890 20240528 -52.15 2080 20250409 12.50 3250 -28.00 20250325 2080 12.50 20250409 4890 -52.15 20240528 2080 12.50 20250409 1.48 Y 123040 500 313 억 968025 N N 9483 N 00 N
9 20250513 090758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2355 5 2 0.21 10010640 4260 2.67 2350 2360 2340 3055 1645 2350 2349.92 1.55 0 -66 2426 2387 2316 2277 2206 2407 2297 313 705 500 1640 5 1 62628299 1475 81.21 0.46 12 0.01 29.00 5111.00 4890 20240528 -51.84 2080 20250409 13.22 3250 -27.54 20250325 2080 13.22 20250409 4890 -51.84 20240528 2080 13.22 20250409 1.48 Y 123040 500 313 억 968025 N N 9483 N 00 N
10 20250512 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 110 2 4.91 362910384 156678 154.93 2250 2355 2245 2910 1570 2240 2315.86 1.52 0 46513 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1472 81.03 0.46 12 0.25 29.00 5111.00 4890 20240528 -51.94 2080 20250409 12.98 3250 -27.69 20250325 2080 12.98 20250409 4890 -51.94 20240528 2080 12.98 20250409 1.49 Y 123040 500 313 억 951242 N N 9483 N 00 N
11 20250512 150747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2345 105 2 4.69 348661239 150603 148.92 2250 2355 2245 2910 1570 2240 2315.10 1.52 0 44535 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1469 80.86 0.46 12 0.24 29.00 5111.00 4890 20240528 -52.04 2080 20250409 12.74 3250 -27.85 20250325 2080 12.74 20250409 4890 -52.04 20240528 2080 12.74 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N
12 20250512 140746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2345 105 2 4.69 305053204 131986 130.51 2250 2355 2245 2910 1570 2240 2311.25 1.52 0 45058 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1469 80.86 0.46 12 0.21 29.00 5111.00 4890 20240528 -52.04 2080 20250409 12.74 3250 -27.85 20250325 2080 12.74 20250409 4890 -52.04 20240528 2080 12.74 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N