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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250512,160244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-100,5,-2.72,774928106,220700,113.79,3560,3620,3380,4770,2570,3670,3511.23,1.83,0,44283,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,690,8.95,0.55,12,1.14,399.00,6448.00,5200,20240527,-31.35,3155,20241210,13.15,4515,-20.93,20250417,3170,12.62,20250328,5200,-31.35,20240527,3155,13.15,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
20250512,150246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-105,5,-2.86,745219521,212383,109.50,3560,3620,3380,4770,2570,3670,3508.85,1.83,0,44062,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,689,8.93,0.55,12,1.10,399.00,6448.00,5200,20240527,-31.44,3155,20241210,13.00,4515,-21.04,20250417,3170,12.46,20250328,5200,-31.44,20240527,3155,13.00,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
20250512,140246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-100,5,-2.72,707387526,201818,104.06,3560,3620,3380,4770,2570,3670,3505.08,1.83,0,45724,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,690,8.95,0.55,12,1.04,399.00,6448.00,5200,20240527,-31.35,3155,20241210,13.15,4515,-20.93,20250417,3170,12.62,20250328,5200,-31.35,20240527,3155,13.15,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
20250512,130246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,-120,5,-3.27,692969656,197755,101.96,3560,3620,3380,4770,2570,3670,3504.18,1.83,0,44153,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,686,8.90,0.55,12,1.02,399.00,6448.00,5200,20240527,-31.73,3155,20241210,12.52,4515,-21.37,20250417,3170,11.99,20250328,5200,-31.73,20240527,3155,12.52,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
20250512,120246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,-155,5,-4.22,606119969,173207,89.30,3560,3620,3380,4770,2570,3670,3499.40,1.83,0,35306,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,679,8.81,0.55,12,0.90,399.00,6448.00,5200,20240527,-32.40,3155,20241210,11.41,4515,-22.15,20250417,3170,10.88,20250328,5200,-32.40,20240527,3155,11.41,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
20250512,110246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-165,5,-4.50,560566794,160316,82.66,3560,3620,3380,4770,2570,3670,3496.64,1.83,0,33023,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,677,8.78,0.54,12,0.83,399.00,6448.00,5200,20240527,-32.60,3155,20241210,11.09,4515,-22.37,20250417,3170,10.57,20250328,5200,-32.60,20240527,3155,11.09,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
20250512,100246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,-110,5,-3.00,460387544,131845,67.98,3560,3620,3380,4770,2570,3670,3491.88,1.83,0,23780,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,688,8.92,0.55,12,0.68,399.00,6448.00,5200,20240527,-31.54,3155,20241210,12.84,4515,-21.15,20250417,3170,12.30,20250328,5200,-31.54,20240527,3155,12.84,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
20250512,090246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-160,5,-4.36,165053724,46749,24.10,3560,3620,3410,4770,2570,3670,3530.64,1.83,0,15861,3850,3760,3695,3605,3540,3805,3650,97,1100,500,2560,5,1,19320695,678,8.80,0.54,12,0.24,399.00,6448.00,5200,20240527,-32.50,3155,20241210,11.25,4515,-22.26,20250417,3170,10.73,20250328,5200,-32.50,20240527,3155,11.25,20241210,3.19,Y,011320,500,96 억,,354279,N,N,5391,N,00,N
20250509,160244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-5,5,-0.14,709888374,191165,74.91,3650,3785,3630,4775,2575,3675,3713.49,1.89,0,-9254,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,709,9.20,0.57,12,0.99,399.00,6448.00,5200,20240527,-29.42,3155,20241210,16.32,4515,-18.72,20250417,3170,15.77,20250328,5200,-29.42,20240527,3155,16.32,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5391,N,00,N
20250509,150246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3670,-5,5,-0.14,688939594,185451,72.67,3650,3785,3630,4775,2575,3675,3714.94,1.89,0,-8129,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,709,9.20,0.57,12,0.96,399.00,6448.00,5200,20240527,-29.42,3155,20241210,16.32,4515,-18.72,20250417,3170,15.77,20250328,5200,-29.42,20240527,3155,16.32,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,N,00,N
20250509,140245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3675,0,3,0.00,651579287,175245,68.67,3650,3785,3630,4775,2575,3675,3718.10,1.89,0,-12257,3901,3787,3731,3617,3561,3760,3590,97,1100,500,2570,5,1,19320695,710,9.21,0.57,12,0.91,399.00,6448.00,5200,20240527,-29.33,3155,20241210,16.48,4515,-18.60,20250417,3170,15.93,20250328,5200,-29.33,20240527,3155,16.48,20241210,3.29,Y,011320,500,96 억,,364477,N,N,5336,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 20250512 160244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -100 5 -2.72 774928106 220700 113.79 3560 3620 3380 4770 2570 3670 3511.23 1.83 0 44283 3850 3760 3695 3605 3540 3805 3650 97 1100 500 2560 5 1 19320695 690 8.95 0.55 12 1.14 399.00 6448.00 5200 20240527 -31.35 3155 20241210 13.15 4515 -20.93 20250417 3170 12.62 20250328 5200 -31.35 20240527 3155 13.15 20241210 3.19 Y 011320 500 96 억 354279 N N 5391 N 00 N
3 20250512 150246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 -105 5 -2.86 745219521 212383 109.50 3560 3620 3380 4770 2570 3670 3508.85 1.83 0 44062 3850 3760 3695 3605 3540 3805 3650 97 1100 500 2560 5 1 19320695 689 8.93 0.55 12 1.10 399.00 6448.00 5200 20240527 -31.44 3155 20241210 13.00 4515 -21.04 20250417 3170 12.46 20250328 5200 -31.44 20240527 3155 13.00 20241210 3.19 Y 011320 500 96 억 354279 N N 5391 N 00 N
4 20250512 140246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -100 5 -2.72 707387526 201818 104.06 3560 3620 3380 4770 2570 3670 3505.08 1.83 0 45724 3850 3760 3695 3605 3540 3805 3650 97 1100 500 2560 5 1 19320695 690 8.95 0.55 12 1.04 399.00 6448.00 5200 20240527 -31.35 3155 20241210 13.15 4515 -20.93 20250417 3170 12.62 20250328 5200 -31.35 20240527 3155 13.15 20241210 3.19 Y 011320 500 96 억 354279 N N 5391 N 00 N
5 20250512 130246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3550 -120 5 -3.27 692969656 197755 101.96 3560 3620 3380 4770 2570 3670 3504.18 1.83 0 44153 3850 3760 3695 3605 3540 3805 3650 97 1100 500 2560 5 1 19320695 686 8.90 0.55 12 1.02 399.00 6448.00 5200 20240527 -31.73 3155 20241210 12.52 4515 -21.37 20250417 3170 11.99 20250328 5200 -31.73 20240527 3155 12.52 20241210 3.19 Y 011320 500 96 억 354279 N N 5391 N 00 N
6 20250512 120246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3515 -155 5 -4.22 606119969 173207 89.30 3560 3620 3380 4770 2570 3670 3499.40 1.83 0 35306 3850 3760 3695 3605 3540 3805 3650 97 1100 500 2560 5 1 19320695 679 8.81 0.55 12 0.90 399.00 6448.00 5200 20240527 -32.40 3155 20241210 11.41 4515 -22.15 20250417 3170 10.88 20250328 5200 -32.40 20240527 3155 11.41 20241210 3.19 Y 011320 500 96 억 354279 N N 5391 N 00 N
7 20250512 110246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 -165 5 -4.50 560566794 160316 82.66 3560 3620 3380 4770 2570 3670 3496.64 1.83 0 33023 3850 3760 3695 3605 3540 3805 3650 97 1100 500 2560 5 1 19320695 677 8.78 0.54 12 0.83 399.00 6448.00 5200 20240527 -32.60 3155 20241210 11.09 4515 -22.37 20250417 3170 10.57 20250328 5200 -32.60 20240527 3155 11.09 20241210 3.19 Y 011320 500 96 억 354279 N N 5391 N 00 N
8 20250512 100246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3560 -110 5 -3.00 460387544 131845 67.98 3560 3620 3380 4770 2570 3670 3491.88 1.83 0 23780 3850 3760 3695 3605 3540 3805 3650 97 1100 500 2560 5 1 19320695 688 8.92 0.55 12 0.68 399.00 6448.00 5200 20240527 -31.54 3155 20241210 12.84 4515 -21.15 20250417 3170 12.30 20250328 5200 -31.54 20240527 3155 12.84 20241210 3.19 Y 011320 500 96 억 354279 N N 5391 N 00 N
9 20250512 090246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3510 -160 5 -4.36 165053724 46749 24.10 3560 3620 3410 4770 2570 3670 3530.64 1.83 0 15861 3850 3760 3695 3605 3540 3805 3650 97 1100 500 2560 5 1 19320695 678 8.80 0.54 12 0.24 399.00 6448.00 5200 20240527 -32.50 3155 20241210 11.25 4515 -22.26 20250417 3170 10.73 20250328 5200 -32.50 20240527 3155 11.25 20241210 3.19 Y 011320 500 96 억 354279 N N 5391 N 00 N
10 20250509 160244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3670 -5 5 -0.14 709888374 191165 74.91 3650 3785 3630 4775 2575 3675 3713.49 1.89 0 -9254 3901 3787 3731 3617 3561 3760 3590 97 1100 500 2570 5 1 19320695 709 9.20 0.57 12 0.99 399.00 6448.00 5200 20240527 -29.42 3155 20241210 16.32 4515 -18.72 20250417 3170 15.77 20250328 5200 -29.42 20240527 3155 16.32 20241210 3.29 Y 011320 500 96 억 364477 N N 5391 N 00 N
11 20250509 150246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3670 -5 5 -0.14 688939594 185451 72.67 3650 3785 3630 4775 2575 3675 3714.94 1.89 0 -8129 3901 3787 3731 3617 3561 3760 3590 97 1100 500 2570 5 1 19320695 709 9.20 0.57 12 0.96 399.00 6448.00 5200 20240527 -29.42 3155 20241210 16.32 4515 -18.72 20250417 3170 15.77 20250328 5200 -29.42 20240527 3155 16.32 20241210 3.29 Y 011320 500 96 억 364477 N N 5336 N 00 N
12 20250509 140245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3675 0 3 0.00 651579287 175245 68.67 3650 3785 3630 4775 2575 3675 3718.10 1.89 0 -12257 3901 3787 3731 3617 3561 3760 3590 97 1100 500 2570 5 1 19320695 710 9.21 0.57 12 0.91 399.00 6448.00 5200 20240527 -29.33 3155 20241210 16.48 4515 -18.60 20250417 3170 15.93 20250328 5200 -29.33 20240527 3155 16.48 20241210 3.29 Y 011320 500 96 억 364477 N N 5336 N 00 N