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
053700/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
20250512,160511,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4175,65,2,1.58,295517095,71082,210.99,4090,4190,4090,5340,2880,4110,4157.36,0.00,0,15558,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,955,2.18,0.25,12,0.31,1916.00,16906.00,5580,20240618,-25.18,3700,20240805,12.84,4980,-16.16,20250110,3850,8.44,20250407,5580,-25.18,20240618,3700,12.84,20240805,1.36,Y,053700,500,114 억,,0,N,N,5820,N,00,N
20250512,150517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,70,2,1.70,288169965,69323,205.77,4090,4190,4090,5340,2880,4110,4156.92,0.00,0,15579,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,956,2.18,0.25,12,0.30,1916.00,16906.00,5580,20240618,-25.09,3700,20240805,12.97,4980,-16.06,20250110,3850,8.57,20250407,5580,-25.09,20240618,3700,12.97,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
20250512,140516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,70,2,1.70,262647445,63210,187.63,4090,4190,4090,5340,2880,4110,4155.16,0.00,0,14527,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,956,2.18,0.25,12,0.28,1916.00,16906.00,5580,20240618,-25.09,3700,20240805,12.97,4980,-16.06,20250110,3850,8.57,20250407,5580,-25.09,20240618,3700,12.97,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
20250512,130515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,70,2,1.70,234152117,56398,167.41,4090,4185,4090,5340,2880,4110,4151.78,0.00,0,13648,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,956,2.18,0.25,12,0.25,1916.00,16906.00,5580,20240618,-25.09,3700,20240805,12.97,4980,-16.06,20250110,3850,8.57,20250407,5580,-25.09,20240618,3700,12.97,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
20250512,120518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4165,55,2,1.34,182083182,43913,130.35,4090,4175,4090,5340,2880,4110,4146.45,0.00,0,11726,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,953,2.17,0.25,12,0.19,1916.00,16906.00,5580,20240618,-25.36,3700,20240805,12.57,4980,-16.37,20250110,3850,8.18,20250407,5580,-25.36,20240618,3700,12.57,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
20250512,110516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4167,57,2,1.39,147352352,35573,105.59,4090,4175,4090,5340,2880,4110,4142.25,0.00,0,7280,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,953,2.17,0.25,12,0.16,1916.00,16906.00,5580,20240618,-25.32,3700,20240805,12.62,4980,-16.33,20250110,3850,8.23,20250407,5580,-25.32,20240618,3700,12.62,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
20250512,100515,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,25,2,0.61,80618070,19522,57.95,4090,4155,4090,5340,2880,4110,4129.60,0.00,0,750,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,946,2.16,0.24,12,0.09,1916.00,16906.00,5580,20240618,-25.90,3700,20240805,11.76,4980,-16.97,20250110,3850,7.40,20250407,5580,-25.90,20240618,3700,11.76,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
20250512,090516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4105,-5,5,-0.12,4325810,1056,3.13,4090,4110,4090,5340,2880,4110,4096.41,0.00,0,448,4160,4135,4105,4080,4050,4120,4065,114,1230,500,2870,5,1,22877190,939,2.14,0.24,12,0.00,1916.00,16906.00,5580,20240618,-26.43,3700,20240805,10.95,4980,-17.57,20250110,3850,6.62,20250407,5580,-26.43,20240618,3700,10.95,20240805,1.36,Y,053700,500,114 억,,0,N,N,2605,N,00,N
20250509,160513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,-5,5,-0.12,137743589,33687,72.15,4120,4130,4075,5340,2885,4115,4088.89,0.00,0,-4015,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,940,2.15,0.24,12,0.15,1916.00,16906.00,5580,20240618,-26.34,3700,20240805,11.08,4980,-17.47,20250110,3850,6.75,20250407,5580,-26.34,20240618,3700,11.08,20240805,1.34,Y,053700,500,114 억,,0,N,N,2605,N,00,N
20250509,150516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4075,-40,5,-0.97,107708419,26328,56.39,4120,4130,4075,5340,2885,4115,4091.02,0.00,0,-2643,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,932,2.13,0.24,12,0.12,1916.00,16906.00,5580,20240618,-26.97,3700,20240805,10.14,4980,-18.17,20250110,3850,5.84,20250407,5580,-26.97,20240618,3700,10.14,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,N,00,N
20250509,140514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4080,-35,5,-0.85,91316934,22307,47.77,4120,4130,4075,5340,2885,4115,4093.64,0.00,0,-1373,4161,4137,4096,4072,4031,4150,4085,114,1225,500,2880,5,1,22877190,933,2.13,0.24,12,0.10,1916.00,16906.00,5580,20240618,-26.88,3700,20240805,10.27,4980,-18.07,20250110,3850,5.97,20250407,5580,-26.88,20240618,3700,10.27,20240805,1.34,Y,053700,500,114 억,,0,N,N,2147,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 160511 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4175 65 2 1.58 295517095 71082 210.99 4090 4190 4090 5340 2880 4110 4157.36 0.00 0 15558 4160 4135 4105 4080 4050 4120 4065 114 1230 500 2870 5 1 22877190 955 2.18 0.25 12 0.31 1916.00 16906.00 5580 20240618 -25.18 3700 20240805 12.84 4980 -16.16 20250110 3850 8.44 20250407 5580 -25.18 20240618 3700 12.84 20240805 1.36 Y 053700 500 114 억 0 N N 5820 N 00 N
3 20250512 150517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4180 70 2 1.70 288169965 69323 205.77 4090 4190 4090 5340 2880 4110 4156.92 0.00 0 15579 4160 4135 4105 4080 4050 4120 4065 114 1230 500 2870 5 1 22877190 956 2.18 0.25 12 0.30 1916.00 16906.00 5580 20240618 -25.09 3700 20240805 12.97 4980 -16.06 20250110 3850 8.57 20250407 5580 -25.09 20240618 3700 12.97 20240805 1.36 Y 053700 500 114 억 0 N N 2605 N 00 N
4 20250512 140516 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4180 70 2 1.70 262647445 63210 187.63 4090 4190 4090 5340 2880 4110 4155.16 0.00 0 14527 4160 4135 4105 4080 4050 4120 4065 114 1230 500 2870 5 1 22877190 956 2.18 0.25 12 0.28 1916.00 16906.00 5580 20240618 -25.09 3700 20240805 12.97 4980 -16.06 20250110 3850 8.57 20250407 5580 -25.09 20240618 3700 12.97 20240805 1.36 Y 053700 500 114 억 0 N N 2605 N 00 N
5 20250512 130515 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4180 70 2 1.70 234152117 56398 167.41 4090 4185 4090 5340 2880 4110 4151.78 0.00 0 13648 4160 4135 4105 4080 4050 4120 4065 114 1230 500 2870 5 1 22877190 956 2.18 0.25 12 0.25 1916.00 16906.00 5580 20240618 -25.09 3700 20240805 12.97 4980 -16.06 20250110 3850 8.57 20250407 5580 -25.09 20240618 3700 12.97 20240805 1.36 Y 053700 500 114 억 0 N N 2605 N 00 N
6 20250512 120518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4165 55 2 1.34 182083182 43913 130.35 4090 4175 4090 5340 2880 4110 4146.45 0.00 0 11726 4160 4135 4105 4080 4050 4120 4065 114 1230 500 2870 5 1 22877190 953 2.17 0.25 12 0.19 1916.00 16906.00 5580 20240618 -25.36 3700 20240805 12.57 4980 -16.37 20250110 3850 8.18 20250407 5580 -25.36 20240618 3700 12.57 20240805 1.36 Y 053700 500 114 억 0 N N 2605 N 00 N
7 20250512 110516 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4167 57 2 1.39 147352352 35573 105.59 4090 4175 4090 5340 2880 4110 4142.25 0.00 0 7280 4160 4135 4105 4080 4050 4120 4065 114 1230 500 2870 5 1 22877190 953 2.17 0.25 12 0.16 1916.00 16906.00 5580 20240618 -25.32 3700 20240805 12.62 4980 -16.33 20250110 3850 8.23 20250407 5580 -25.32 20240618 3700 12.62 20240805 1.36 Y 053700 500 114 억 0 N N 2605 N 00 N
8 20250512 100515 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4135 25 2 0.61 80618070 19522 57.95 4090 4155 4090 5340 2880 4110 4129.60 0.00 0 750 4160 4135 4105 4080 4050 4120 4065 114 1230 500 2870 5 1 22877190 946 2.16 0.24 12 0.09 1916.00 16906.00 5580 20240618 -25.90 3700 20240805 11.76 4980 -16.97 20250110 3850 7.40 20250407 5580 -25.90 20240618 3700 11.76 20240805 1.36 Y 053700 500 114 억 0 N N 2605 N 00 N
9 20250512 090516 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4105 -5 5 -0.12 4325810 1056 3.13 4090 4110 4090 5340 2880 4110 4096.41 0.00 0 448 4160 4135 4105 4080 4050 4120 4065 114 1230 500 2870 5 1 22877190 939 2.14 0.24 12 0.00 1916.00 16906.00 5580 20240618 -26.43 3700 20240805 10.95 4980 -17.57 20250110 3850 6.62 20250407 5580 -26.43 20240618 3700 10.95 20240805 1.36 Y 053700 500 114 억 0 N N 2605 N 00 N
10 20250509 160513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4110 -5 5 -0.12 137743589 33687 72.15 4120 4130 4075 5340 2885 4115 4088.89 0.00 0 -4015 4161 4137 4096 4072 4031 4150 4085 114 1225 500 2880 5 1 22877190 940 2.15 0.24 12 0.15 1916.00 16906.00 5580 20240618 -26.34 3700 20240805 11.08 4980 -17.47 20250110 3850 6.75 20250407 5580 -26.34 20240618 3700 11.08 20240805 1.34 Y 053700 500 114 억 0 N N 2605 N 00 N
11 20250509 150516 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4075 -40 5 -0.97 107708419 26328 56.39 4120 4130 4075 5340 2885 4115 4091.02 0.00 0 -2643 4161 4137 4096 4072 4031 4150 4085 114 1225 500 2880 5 1 22877190 932 2.13 0.24 12 0.12 1916.00 16906.00 5580 20240618 -26.97 3700 20240805 10.14 4980 -18.17 20250110 3850 5.84 20250407 5580 -26.97 20240618 3700 10.14 20240805 1.34 Y 053700 500 114 억 0 N N 2147 N 00 N
12 20250509 140514 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4080 -35 5 -0.85 91316934 22307 47.77 4120 4130 4075 5340 2885 4115 4093.64 0.00 0 -1373 4161 4137 4096 4072 4031 4150 4085 114 1225 500 2880 5 1 22877190 933 2.13 0.24 12 0.10 1916.00 16906.00 5580 20240618 -26.88 3700 20240805 10.27 4980 -18.07 20250110 3850 5.97 20250407 5580 -26.88 20240618 3700 10.27 20240805 1.34 Y 053700 500 114 억 0 N N 2147 N 00 N