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
053270/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
20250512,160509,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,110,2,5.02,361788517,157571,328.56,2195,2330,2195,2845,1535,2190,2296.03,2.46,0,13436,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,630,3.46,0.47,12,0.57,665.00,4845.00,2920,20240522,-21.23,1785,20241209,28.85,2680,-14.18,20250206,1971,16.69,20250102,2920,-21.23,20240522,1785,28.85,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
20250512,150514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,120,2,5.48,345249762,150383,313.57,2195,2330,2195,2845,1535,2190,2295.80,2.46,0,9483,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,633,3.47,0.48,12,0.55,665.00,4845.00,2920,20240522,-20.89,1785,20241209,29.41,2680,-13.81,20250206,1971,17.20,20250102,2920,-20.89,20240522,1785,29.41,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
20250512,140514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,130,2,5.94,332738017,144964,302.27,2195,2330,2195,2845,1535,2190,2295.31,2.46,0,9431,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,636,3.49,0.48,12,0.53,665.00,4845.00,2920,20240522,-20.55,1785,20241209,29.97,2680,-13.43,20250206,1971,17.71,20250102,2920,-20.55,20240522,1785,29.97,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
20250512,130512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,105,2,4.79,292200640,127484,265.82,2195,2330,2195,2845,1535,2190,2292.06,2.46,0,13479,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,629,3.45,0.47,12,0.47,665.00,4845.00,2920,20240522,-21.40,1785,20241209,28.57,2680,-14.37,20250206,1971,16.44,20250102,2920,-21.40,20240522,1785,28.57,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
20250512,120515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,115,2,5.25,269805185,117752,245.53,2195,2330,2195,2845,1535,2190,2291.30,2.46,0,7633,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,632,3.47,0.48,12,0.43,665.00,4845.00,2920,20240522,-21.06,1785,20241209,29.13,2680,-13.99,20250206,1971,16.95,20250102,2920,-21.06,20240522,1785,29.13,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
20250512,110513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,120,2,5.48,250218495,109284,227.87,2195,2330,2195,2845,1535,2190,2289.62,2.46,0,5776,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,633,3.47,0.48,12,0.40,665.00,4845.00,2920,20240522,-20.89,1785,20241209,29.41,2680,-13.81,20250206,1971,17.20,20250102,2920,-20.89,20240522,1785,29.41,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
20250512,100512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,135,2,6.16,203514195,89084,185.75,2195,2330,2195,2845,1535,2190,2284.52,2.46,0,3715,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,637,3.50,0.48,12,0.33,665.00,4845.00,2920,20240522,-20.38,1785,20241209,30.25,2680,-13.25,20250206,1971,17.96,20250102,2920,-20.38,20240522,1785,30.25,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
20250512,090513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2250,60,2,2.74,25882200,11596,24.18,2195,2275,2195,2845,1535,2190,2231.99,2.46,0,3354,2243,2216,2198,2171,2153,2207,2162,137,655,500,1530,5,1,27410405,617,3.38,0.46,12,0.04,665.00,4845.00,2920,20240522,-22.95,1785,20241209,26.05,2680,-16.04,20250206,1971,14.16,20250102,2920,-22.95,20240522,1785,26.05,20241209,1.12,Y,053270,500,137 억,,675020,N,N,0,N,00,N
20250509,160510,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-20,5,-0.90,104548060,47553,132.66,2225,2225,2180,2870,1550,2210,2198.58,2.51,0,-10080,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,600,3.29,0.45,12,0.17,665.00,4845.00,2920,20240522,-25.00,1785,20241209,22.69,2680,-18.28,20250206,1971,11.11,20250102,2920,-25.00,20240522,1785,22.69,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N
20250509,150514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-20,5,-0.90,98592975,44834,125.07,2225,2225,2180,2870,1550,2210,2199.07,2.51,0,-9820,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,600,3.29,0.45,12,0.16,665.00,4845.00,2920,20240522,-25.00,1785,20241209,22.69,2680,-18.28,20250206,1971,11.11,20250102,2920,-25.00,20240522,1785,22.69,20241209,1.12,Y,053270,500,137 억,,687513,N,N,0,N,00,N
20250509,140512,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-20,5,-0.90,97063040,44136,123.13,2225,2225,2180,2870,1550,2210,2199.18,2.51,0,-9770,2273,2241,2223,2191,2173,2232,2182,137,660,500,1540,5,1,27410405,600,3.29,0.45,12,0.16,665.00,4845.00,2920,20240522,-25.00,1785,20241209,22.69,2680,-18.28,20250206,1971,11.11,20250102,2920,-25.00,20240522,1785,22.69,20241209,1.12,Y,053270,500,137 억,,687513,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 160509 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 110 2 5.02 361788517 157571 328.56 2195 2330 2195 2845 1535 2190 2296.03 2.46 0 13436 2243 2216 2198 2171 2153 2207 2162 137 655 500 1530 5 1 27410405 630 3.46 0.47 12 0.57 665.00 4845.00 2920 20240522 -21.23 1785 20241209 28.85 2680 -14.18 20250206 1971 16.69 20250102 2920 -21.23 20240522 1785 28.85 20241209 1.12 Y 053270 500 137 억 675020 N N 0 N 00 N
3 20250512 150514 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 120 2 5.48 345249762 150383 313.57 2195 2330 2195 2845 1535 2190 2295.80 2.46 0 9483 2243 2216 2198 2171 2153 2207 2162 137 655 500 1530 5 1 27410405 633 3.47 0.48 12 0.55 665.00 4845.00 2920 20240522 -20.89 1785 20241209 29.41 2680 -13.81 20250206 1971 17.20 20250102 2920 -20.89 20240522 1785 29.41 20241209 1.12 Y 053270 500 137 억 675020 N N 0 N 00 N
4 20250512 140514 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 130 2 5.94 332738017 144964 302.27 2195 2330 2195 2845 1535 2190 2295.31 2.46 0 9431 2243 2216 2198 2171 2153 2207 2162 137 655 500 1530 5 1 27410405 636 3.49 0.48 12 0.53 665.00 4845.00 2920 20240522 -20.55 1785 20241209 29.97 2680 -13.43 20250206 1971 17.71 20250102 2920 -20.55 20240522 1785 29.97 20241209 1.12 Y 053270 500 137 억 675020 N N 0 N 00 N
5 20250512 130512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 105 2 4.79 292200640 127484 265.82 2195 2330 2195 2845 1535 2190 2292.06 2.46 0 13479 2243 2216 2198 2171 2153 2207 2162 137 655 500 1530 5 1 27410405 629 3.45 0.47 12 0.47 665.00 4845.00 2920 20240522 -21.40 1785 20241209 28.57 2680 -14.37 20250206 1971 16.44 20250102 2920 -21.40 20240522 1785 28.57 20241209 1.12 Y 053270 500 137 억 675020 N N 0 N 00 N
6 20250512 120515 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 115 2 5.25 269805185 117752 245.53 2195 2330 2195 2845 1535 2190 2291.30 2.46 0 7633 2243 2216 2198 2171 2153 2207 2162 137 655 500 1530 5 1 27410405 632 3.47 0.48 12 0.43 665.00 4845.00 2920 20240522 -21.06 1785 20241209 29.13 2680 -13.99 20250206 1971 16.95 20250102 2920 -21.06 20240522 1785 29.13 20241209 1.12 Y 053270 500 137 억 675020 N N 0 N 00 N
7 20250512 110513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 120 2 5.48 250218495 109284 227.87 2195 2330 2195 2845 1535 2190 2289.62 2.46 0 5776 2243 2216 2198 2171 2153 2207 2162 137 655 500 1530 5 1 27410405 633 3.47 0.48 12 0.40 665.00 4845.00 2920 20240522 -20.89 1785 20241209 29.41 2680 -13.81 20250206 1971 17.20 20250102 2920 -20.89 20240522 1785 29.41 20241209 1.12 Y 053270 500 137 억 675020 N N 0 N 00 N
8 20250512 100512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 135 2 6.16 203514195 89084 185.75 2195 2330 2195 2845 1535 2190 2284.52 2.46 0 3715 2243 2216 2198 2171 2153 2207 2162 137 655 500 1530 5 1 27410405 637 3.50 0.48 12 0.33 665.00 4845.00 2920 20240522 -20.38 1785 20241209 30.25 2680 -13.25 20250206 1971 17.96 20250102 2920 -20.38 20240522 1785 30.25 20241209 1.12 Y 053270 500 137 억 675020 N N 0 N 00 N
9 20250512 090513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2250 60 2 2.74 25882200 11596 24.18 2195 2275 2195 2845 1535 2190 2231.99 2.46 0 3354 2243 2216 2198 2171 2153 2207 2162 137 655 500 1530 5 1 27410405 617 3.38 0.46 12 0.04 665.00 4845.00 2920 20240522 -22.95 1785 20241209 26.05 2680 -16.04 20250206 1971 14.16 20250102 2920 -22.95 20240522 1785 26.05 20241209 1.12 Y 053270 500 137 억 675020 N N 0 N 00 N
10 20250509 160510 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2190 -20 5 -0.90 104548060 47553 132.66 2225 2225 2180 2870 1550 2210 2198.58 2.51 0 -10080 2273 2241 2223 2191 2173 2232 2182 137 660 500 1540 5 1 27410405 600 3.29 0.45 12 0.17 665.00 4845.00 2920 20240522 -25.00 1785 20241209 22.69 2680 -18.28 20250206 1971 11.11 20250102 2920 -25.00 20240522 1785 22.69 20241209 1.12 Y 053270 500 137 억 687513 N N 0 N 00 N
11 20250509 150514 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2190 -20 5 -0.90 98592975 44834 125.07 2225 2225 2180 2870 1550 2210 2199.07 2.51 0 -9820 2273 2241 2223 2191 2173 2232 2182 137 660 500 1540 5 1 27410405 600 3.29 0.45 12 0.16 665.00 4845.00 2920 20240522 -25.00 1785 20241209 22.69 2680 -18.28 20250206 1971 11.11 20250102 2920 -25.00 20240522 1785 22.69 20241209 1.12 Y 053270 500 137 억 687513 N N 0 N 00 N
12 20250509 140512 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2190 -20 5 -0.90 97063040 44136 123.13 2225 2225 2180 2870 1550 2210 2199.18 2.51 0 -9770 2273 2241 2223 2191 2173 2232 2182 137 660 500 1540 5 1 27410405 600 3.29 0.45 12 0.16 665.00 4845.00 2920 20240522 -25.00 1785 20241209 22.69 2680 -18.28 20250206 1971 11.11 20250102 2920 -25.00 20240522 1785 22.69 20241209 1.12 Y 053270 500 137 억 687513 N N 0 N 00 N