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
040610/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
20250512,160430,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,23,2,1.46,85486829,53829,377.56,1580,1601,1568,2050,1104,1577,1588.12,0.64,0,2658,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,545,3.37,0.14,12,0.16,475.00,11189.00,1940,20240715,-17.53,1429,20240805,11.97,1694,-5.55,20250110,1468,8.99,20250404,1940,-17.53,20240715,1429,11.97,20240805,1.25,Y,040610,500,170 억,,217172,N,N,4124,N,00,N
20250512,150435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,23,2,1.46,84956281,53497,375.23,1580,1601,1568,2050,1104,1577,1588.06,0.64,0,2577,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,545,3.37,0.14,12,0.16,475.00,11189.00,1940,20240715,-17.53,1429,20240805,11.97,1694,-5.55,20250110,1468,8.99,20250404,1940,-17.53,20240715,1429,11.97,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
20250512,140434,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1592,15,2,0.95,74216473,46774,328.08,1580,1596,1568,2050,1104,1577,1586.70,0.64,0,2268,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,543,3.35,0.14,12,0.14,475.00,11189.00,1940,20240715,-17.94,1429,20240805,11.41,1694,-6.02,20250110,1468,8.45,20250404,1940,-17.94,20240715,1429,11.41,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
20250512,130433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1593,16,2,1.01,61540038,38815,272.25,1580,1596,1568,2050,1104,1577,1585.47,0.64,0,1609,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,543,3.35,0.14,12,0.11,475.00,11189.00,1940,20240715,-17.89,1429,20240805,11.48,1694,-5.96,20250110,1468,8.51,20250404,1940,-17.89,20240715,1429,11.48,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
20250512,120435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1582,5,2,0.32,46912345,29630,207.83,1580,1594,1568,2050,1104,1577,1583.27,0.64,0,1010,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,539,3.33,0.14,12,0.09,475.00,11189.00,1940,20240715,-18.45,1429,20240805,10.71,1694,-6.61,20250110,1468,7.77,20250404,1940,-18.45,20240715,1429,10.71,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
20250512,110435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1583,6,2,0.38,33061805,20891,146.53,1580,1594,1568,2050,1104,1577,1582.59,0.64,0,1091,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,540,3.33,0.14,12,0.06,475.00,11189.00,1940,20240715,-18.40,1429,20240805,10.78,1694,-6.55,20250110,1468,7.83,20250404,1940,-18.40,20240715,1429,10.78,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
20250512,100434,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1580,3,2,0.19,16213513,10271,72.04,1580,1586,1568,2050,1104,1577,1578.57,0.64,0,-1460,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,539,3.33,0.14,12,0.03,475.00,11189.00,1940,20240715,-18.56,1429,20240805,10.57,1694,-6.73,20250110,1468,7.63,20250404,1940,-18.56,20240715,1429,10.57,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
20250512,090434,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,0,3,0.00,681876,433,3.04,1580,1580,1572,2050,1104,1577,1574.77,0.64,0,160,1587,1581,1574,1568,1561,1585,1572,170,473,500,1100,1,1,34087196,538,3.32,0.14,12,0.00,475.00,11189.00,1940,20240715,-18.71,1429,20240805,10.36,1694,-6.91,20250110,1468,7.43,20250404,1940,-18.71,20240715,1429,10.36,20240805,1.25,Y,040610,500,170 억,,217172,N,N,2895,N,00,N
20250509,160432,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,0,3,0.00,22414736,14257,62.04,1576,1580,1567,2050,1104,1577,1572.19,0.64,0,607,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,538,3.32,0.14,12,0.04,475.00,11189.00,1940,20240715,-18.71,1429,20240805,10.36,1694,-6.91,20250110,1468,7.43,20250404,1940,-18.71,20240715,1429,10.36,20240805,1.28,Y,040610,500,170 억,,217503,N,N,2895,N,00,N
20250509,150435,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1571,-6,5,-0.38,20675561,13152,57.23,1576,1580,1567,2050,1104,1577,1572.05,0.64,0,1391,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,536,3.31,0.14,12,0.04,475.00,11189.00,1940,20240715,-19.02,1429,20240805,9.94,1694,-7.26,20250110,1468,7.02,20250404,1940,-19.02,20240715,1429,9.94,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,N,00,N
20250509,140433,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1569,-8,5,-0.51,15512831,9865,42.93,1576,1580,1567,2050,1104,1577,1572.51,0.64,0,1737,1594,1585,1570,1561,1546,1590,1566,170,473,500,1100,1,1,34087196,535,3.30,0.14,12,0.03,475.00,11189.00,1940,20240715,-19.12,1429,20240805,9.80,1694,-7.38,20250110,1468,6.88,20250404,1940,-19.12,20240715,1429,9.80,20240805,1.28,Y,040610,500,170 억,,217503,N,N,3093,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 160430 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1600 23 2 1.46 85486829 53829 377.56 1580 1601 1568 2050 1104 1577 1588.12 0.64 0 2658 1587 1581 1574 1568 1561 1585 1572 170 473 500 1100 1 1 34087196 545 3.37 0.14 12 0.16 475.00 11189.00 1940 20240715 -17.53 1429 20240805 11.97 1694 -5.55 20250110 1468 8.99 20250404 1940 -17.53 20240715 1429 11.97 20240805 1.25 Y 040610 500 170 억 217172 N N 4124 N 00 N
3 20250512 150435 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1600 23 2 1.46 84956281 53497 375.23 1580 1601 1568 2050 1104 1577 1588.06 0.64 0 2577 1587 1581 1574 1568 1561 1585 1572 170 473 500 1100 1 1 34087196 545 3.37 0.14 12 0.16 475.00 11189.00 1940 20240715 -17.53 1429 20240805 11.97 1694 -5.55 20250110 1468 8.99 20250404 1940 -17.53 20240715 1429 11.97 20240805 1.25 Y 040610 500 170 억 217172 N N 2895 N 00 N
4 20250512 140434 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1592 15 2 0.95 74216473 46774 328.08 1580 1596 1568 2050 1104 1577 1586.70 0.64 0 2268 1587 1581 1574 1568 1561 1585 1572 170 473 500 1100 1 1 34087196 543 3.35 0.14 12 0.14 475.00 11189.00 1940 20240715 -17.94 1429 20240805 11.41 1694 -6.02 20250110 1468 8.45 20250404 1940 -17.94 20240715 1429 11.41 20240805 1.25 Y 040610 500 170 억 217172 N N 2895 N 00 N
5 20250512 130433 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1593 16 2 1.01 61540038 38815 272.25 1580 1596 1568 2050 1104 1577 1585.47 0.64 0 1609 1587 1581 1574 1568 1561 1585 1572 170 473 500 1100 1 1 34087196 543 3.35 0.14 12 0.11 475.00 11189.00 1940 20240715 -17.89 1429 20240805 11.48 1694 -5.96 20250110 1468 8.51 20250404 1940 -17.89 20240715 1429 11.48 20240805 1.25 Y 040610 500 170 억 217172 N N 2895 N 00 N
6 20250512 120435 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1582 5 2 0.32 46912345 29630 207.83 1580 1594 1568 2050 1104 1577 1583.27 0.64 0 1010 1587 1581 1574 1568 1561 1585 1572 170 473 500 1100 1 1 34087196 539 3.33 0.14 12 0.09 475.00 11189.00 1940 20240715 -18.45 1429 20240805 10.71 1694 -6.61 20250110 1468 7.77 20250404 1940 -18.45 20240715 1429 10.71 20240805 1.25 Y 040610 500 170 억 217172 N N 2895 N 00 N
7 20250512 110435 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1583 6 2 0.38 33061805 20891 146.53 1580 1594 1568 2050 1104 1577 1582.59 0.64 0 1091 1587 1581 1574 1568 1561 1585 1572 170 473 500 1100 1 1 34087196 540 3.33 0.14 12 0.06 475.00 11189.00 1940 20240715 -18.40 1429 20240805 10.78 1694 -6.55 20250110 1468 7.83 20250404 1940 -18.40 20240715 1429 10.78 20240805 1.25 Y 040610 500 170 억 217172 N N 2895 N 00 N
8 20250512 100434 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1580 3 2 0.19 16213513 10271 72.04 1580 1586 1568 2050 1104 1577 1578.57 0.64 0 -1460 1587 1581 1574 1568 1561 1585 1572 170 473 500 1100 1 1 34087196 539 3.33 0.14 12 0.03 475.00 11189.00 1940 20240715 -18.56 1429 20240805 10.57 1694 -6.73 20250110 1468 7.63 20250404 1940 -18.56 20240715 1429 10.57 20240805 1.25 Y 040610 500 170 억 217172 N N 2895 N 00 N
9 20250512 090434 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1577 0 3 0.00 681876 433 3.04 1580 1580 1572 2050 1104 1577 1574.77 0.64 0 160 1587 1581 1574 1568 1561 1585 1572 170 473 500 1100 1 1 34087196 538 3.32 0.14 12 0.00 475.00 11189.00 1940 20240715 -18.71 1429 20240805 10.36 1694 -6.91 20250110 1468 7.43 20250404 1940 -18.71 20240715 1429 10.36 20240805 1.25 Y 040610 500 170 억 217172 N N 2895 N 00 N
10 20250509 160432 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1577 0 3 0.00 22414736 14257 62.04 1576 1580 1567 2050 1104 1577 1572.19 0.64 0 607 1594 1585 1570 1561 1546 1590 1566 170 473 500 1100 1 1 34087196 538 3.32 0.14 12 0.04 475.00 11189.00 1940 20240715 -18.71 1429 20240805 10.36 1694 -6.91 20250110 1468 7.43 20250404 1940 -18.71 20240715 1429 10.36 20240805 1.28 Y 040610 500 170 억 217503 N N 2895 N 00 N
11 20250509 150435 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1571 -6 5 -0.38 20675561 13152 57.23 1576 1580 1567 2050 1104 1577 1572.05 0.64 0 1391 1594 1585 1570 1561 1546 1590 1566 170 473 500 1100 1 1 34087196 536 3.31 0.14 12 0.04 475.00 11189.00 1940 20240715 -19.02 1429 20240805 9.94 1694 -7.26 20250110 1468 7.02 20250404 1940 -19.02 20240715 1429 9.94 20240805 1.28 Y 040610 500 170 억 217503 N N 3093 N 00 N
12 20250509 140433 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1569 -8 5 -0.51 15512831 9865 42.93 1576 1580 1567 2050 1104 1577 1572.51 0.64 0 1737 1594 1585 1570 1561 1546 1590 1566 170 473 500 1100 1 1 34087196 535 3.30 0.14 12 0.03 475.00 11189.00 1940 20240715 -19.12 1429 20240805 9.80 1694 -7.38 20250110 1468 6.88 20250404 1940 -19.12 20240715 1429 9.80 20240805 1.28 Y 040610 500 170 억 217503 N N 3093 N 00 N