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
053060/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
20250512,160507,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,8,2,0.74,56382510,52134,45.38,1090,1100,1051,1410,760,1085,1081.48,0.96,0,-1141,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,193,-16.82,0.55,12,0.30,-65.00,1988.00,1564,20240520,-30.12,865,20241209,26.36,1104,-1.00,20250509,960,13.85,20250409,1564,-30.12,20240520,865,26.36,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
20250512,150513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,9,2,0.83,52172599,48283,42.03,1090,1100,1051,1410,760,1085,1080.54,0.96,0,-1065,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,193,-16.83,0.55,12,0.27,-65.00,1988.00,1564,20240520,-30.05,865,20241209,26.47,1104,-0.91,20250509,960,13.96,20250409,1564,-30.05,20240520,865,26.47,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
20250512,140512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1095,10,2,0.92,48687835,45098,39.25,1090,1100,1051,1410,760,1085,1079.58,0.96,0,-704,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,193,-16.85,0.55,12,0.26,-65.00,1988.00,1564,20240520,-29.99,865,20241209,26.59,1104,-0.82,20250509,960,14.06,20250409,1564,-29.99,20240520,865,26.59,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
20250512,130511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-5,5,-0.46,32961744,30699,26.72,1090,1090,1051,1410,760,1085,1073.63,0.96,0,-1840,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,191,-16.62,0.54,12,0.17,-65.00,1988.00,1564,20240520,-30.95,865,20241209,24.86,1104,-2.17,20250509,960,12.50,20250409,1564,-30.95,20240520,865,24.86,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
20250512,120513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1075,-10,5,-0.92,32257284,30044,26.15,1090,1090,1051,1410,760,1085,1073.59,0.96,0,-1264,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,190,-16.54,0.54,12,0.17,-65.00,1988.00,1564,20240520,-31.27,865,20241209,24.28,1104,-2.63,20250509,960,11.98,20250409,1564,-31.27,20240520,865,24.28,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
20250512,110512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1079,-6,5,-0.55,20114387,18719,16.29,1090,1090,1051,1410,760,1085,1074.43,0.96,0,-1422,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,191,-16.60,0.54,12,0.11,-65.00,1988.00,1564,20240520,-31.01,865,20241209,24.74,1104,-2.26,20250509,960,12.40,20250409,1564,-31.01,20240520,865,24.74,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
20250512,100511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1078,-7,5,-0.65,12805748,11917,10.37,1090,1090,1051,1410,760,1085,1074.40,0.96,0,-547,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,190,-16.58,0.54,12,0.07,-65.00,1988.00,1564,20240520,-31.07,865,20241209,24.62,1104,-2.36,20250509,960,12.29,20250409,1564,-31.07,20240520,865,24.62,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
20250512,090512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1051,-34,5,-3.13,9306640,8644,7.52,1090,1090,1051,1410,760,1085,1076.46,0.96,0,-525,1120,1102,1086,1068,1052,1094,1060,88,325,500,750,1,1,17657419,186,-16.17,0.53,12,0.05,-65.00,1988.00,1564,20240520,-32.80,865,20241209,21.50,1104,-4.80,20250509,960,9.48,20250409,1564,-32.80,20240520,865,21.50,20241209,0.00,Y,053060,500,88 억,,169742,N,N,0,N,00,N
20250509,160509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,6,2,0.56,124713969,114762,391.05,1090,1104,1070,1402,756,1079,1086.72,0.95,0,2827,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,192,-16.69,0.55,12,0.65,-65.00,1988.00,1564,20240520,-30.63,865,20241209,25.43,1104,-1.72,20250509,960,13.02,20250409,1564,-30.63,20240520,865,25.43,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N
20250509,150513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1084,5,2,0.46,121145814,111465,379.82,1090,1104,1070,1402,756,1079,1086.85,0.95,0,3823,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,191,-16.68,0.55,12,0.63,-65.00,1988.00,1564,20240520,-30.69,865,20241209,25.32,1104,-1.81,20250509,960,12.92,20250409,1564,-30.69,20240520,865,25.32,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,N,00,N
20250509,140511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,-2,5,-0.19,109417114,100547,342.61,1090,1104,1075,1402,756,1079,1088.22,0.95,0,3204,1091,1085,1073,1067,1055,1088,1070,88,323,500,750,1,1,17657419,190,-16.57,0.54,12,0.57,-65.00,1988.00,1564,20240520,-31.14,865,20241209,24.51,1104,-2.45,20250509,960,12.19,20250409,1564,-31.14,20240520,865,24.51,20241209,0.00,Y,053060,500,88 억,,168370,N,N,0,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 160507 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1093 8 2 0.74 56382510 52134 45.38 1090 1100 1051 1410 760 1085 1081.48 0.96 0 -1141 1120 1102 1086 1068 1052 1094 1060 88 325 500 750 1 1 17657419 193 -16.82 0.55 12 0.30 -65.00 1988.00 1564 20240520 -30.12 865 20241209 26.36 1104 -1.00 20250509 960 13.85 20250409 1564 -30.12 20240520 865 26.36 20241209 0.00 Y 053060 500 88 억 169742 N N 0 N 00 N
3 20250512 150513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1094 9 2 0.83 52172599 48283 42.03 1090 1100 1051 1410 760 1085 1080.54 0.96 0 -1065 1120 1102 1086 1068 1052 1094 1060 88 325 500 750 1 1 17657419 193 -16.83 0.55 12 0.27 -65.00 1988.00 1564 20240520 -30.05 865 20241209 26.47 1104 -0.91 20250509 960 13.96 20250409 1564 -30.05 20240520 865 26.47 20241209 0.00 Y 053060 500 88 억 169742 N N 0 N 00 N
4 20250512 140512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1095 10 2 0.92 48687835 45098 39.25 1090 1100 1051 1410 760 1085 1079.58 0.96 0 -704 1120 1102 1086 1068 1052 1094 1060 88 325 500 750 1 1 17657419 193 -16.85 0.55 12 0.26 -65.00 1988.00 1564 20240520 -29.99 865 20241209 26.59 1104 -0.82 20250509 960 14.06 20250409 1564 -29.99 20240520 865 26.59 20241209 0.00 Y 053060 500 88 억 169742 N N 0 N 00 N
5 20250512 130511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1080 -5 5 -0.46 32961744 30699 26.72 1090 1090 1051 1410 760 1085 1073.63 0.96 0 -1840 1120 1102 1086 1068 1052 1094 1060 88 325 500 750 1 1 17657419 191 -16.62 0.54 12 0.17 -65.00 1988.00 1564 20240520 -30.95 865 20241209 24.86 1104 -2.17 20250509 960 12.50 20250409 1564 -30.95 20240520 865 24.86 20241209 0.00 Y 053060 500 88 억 169742 N N 0 N 00 N
6 20250512 120513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1075 -10 5 -0.92 32257284 30044 26.15 1090 1090 1051 1410 760 1085 1073.59 0.96 0 -1264 1120 1102 1086 1068 1052 1094 1060 88 325 500 750 1 1 17657419 190 -16.54 0.54 12 0.17 -65.00 1988.00 1564 20240520 -31.27 865 20241209 24.28 1104 -2.63 20250509 960 11.98 20250409 1564 -31.27 20240520 865 24.28 20241209 0.00 Y 053060 500 88 억 169742 N N 0 N 00 N
7 20250512 110512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1079 -6 5 -0.55 20114387 18719 16.29 1090 1090 1051 1410 760 1085 1074.43 0.96 0 -1422 1120 1102 1086 1068 1052 1094 1060 88 325 500 750 1 1 17657419 191 -16.60 0.54 12 0.11 -65.00 1988.00 1564 20240520 -31.01 865 20241209 24.74 1104 -2.26 20250509 960 12.40 20250409 1564 -31.01 20240520 865 24.74 20241209 0.00 Y 053060 500 88 억 169742 N N 0 N 00 N
8 20250512 100511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1078 -7 5 -0.65 12805748 11917 10.37 1090 1090 1051 1410 760 1085 1074.40 0.96 0 -547 1120 1102 1086 1068 1052 1094 1060 88 325 500 750 1 1 17657419 190 -16.58 0.54 12 0.07 -65.00 1988.00 1564 20240520 -31.07 865 20241209 24.62 1104 -2.36 20250509 960 12.29 20250409 1564 -31.07 20240520 865 24.62 20241209 0.00 Y 053060 500 88 억 169742 N N 0 N 00 N
9 20250512 090512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1051 -34 5 -3.13 9306640 8644 7.52 1090 1090 1051 1410 760 1085 1076.46 0.96 0 -525 1120 1102 1086 1068 1052 1094 1060 88 325 500 750 1 1 17657419 186 -16.17 0.53 12 0.05 -65.00 1988.00 1564 20240520 -32.80 865 20241209 21.50 1104 -4.80 20250509 960 9.48 20250409 1564 -32.80 20240520 865 21.50 20241209 0.00 Y 053060 500 88 억 169742 N N 0 N 00 N
10 20250509 160509 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1085 6 2 0.56 124713969 114762 391.05 1090 1104 1070 1402 756 1079 1086.72 0.95 0 2827 1091 1085 1073 1067 1055 1088 1070 88 323 500 750 1 1 17657419 192 -16.69 0.55 12 0.65 -65.00 1988.00 1564 20240520 -30.63 865 20241209 25.43 1104 -1.72 20250509 960 13.02 20250409 1564 -30.63 20240520 865 25.43 20241209 0.00 Y 053060 500 88 억 168370 N N 0 N 00 N
11 20250509 150513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1084 5 2 0.46 121145814 111465 379.82 1090 1104 1070 1402 756 1079 1086.85 0.95 0 3823 1091 1085 1073 1067 1055 1088 1070 88 323 500 750 1 1 17657419 191 -16.68 0.55 12 0.63 -65.00 1988.00 1564 20240520 -30.69 865 20241209 25.32 1104 -1.81 20250509 960 12.92 20250409 1564 -30.69 20240520 865 25.32 20241209 0.00 Y 053060 500 88 억 168370 N N 0 N 00 N
12 20250509 140511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1077 -2 5 -0.19 109417114 100547 342.61 1090 1104 1075 1402 756 1079 1088.22 0.95 0 3204 1091 1085 1073 1067 1055 1088 1070 88 323 500 750 1 1 17657419 190 -16.57 0.54 12 0.57 -65.00 1988.00 1564 20240520 -31.14 865 20241209 24.51 1104 -2.45 20250509 960 12.19 20250409 1564 -31.14 20240520 865 24.51 20241209 0.00 Y 053060 500 88 억 168370 N N 0 N 00 N