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
064820/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
20250512,160535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,-270,5,-3.93,1443078705,213728,187.76,7010,7010,6600,8930,4810,6870,6752.51,2.09,0,-18278,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2040,12.99,0.89,12,0.69,508.00,7379.00,7900,20250115,-16.46,4395,20240909,50.17,7900,-16.46,20250115,5390,22.45,20250106,7900,-16.46,20250115,4395,50.17,20240909,0.84,Y,064820,500,154 억,,644736,N,N,5346,N,00,N
20250512,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6660,-210,5,-3.06,1348845255,199481,175.24,7010,7010,6620,8930,4810,6870,6761.77,2.09,0,-20208,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2058,13.11,0.90,12,0.65,508.00,7379.00,7900,20250115,-15.70,4395,20240909,51.54,7900,-15.70,20250115,5390,23.56,20250106,7900,-15.70,20250115,4395,51.54,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
20250512,140540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6730,-140,5,-2.04,1172262235,173014,151.99,7010,7010,6690,8930,4810,6870,6775.53,2.09,0,-5722,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2080,13.25,0.91,12,0.56,508.00,7379.00,7900,20250115,-14.81,4395,20240909,53.13,7900,-14.81,20250115,5390,24.86,20250106,7900,-14.81,20250115,4395,53.13,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
20250512,130540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6750,-120,5,-1.75,1054958495,155593,136.69,7010,7010,6690,8930,4810,6870,6780.24,2.09,0,-3065,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2086,13.29,0.91,12,0.50,508.00,7379.00,7900,20250115,-14.56,4395,20240909,53.58,7900,-14.56,20250115,5390,25.23,20250106,7900,-14.56,20250115,4395,53.58,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
20250512,120541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6760,-110,5,-1.60,928219330,136789,120.17,7010,7010,6690,8930,4810,6870,6785.77,2.09,0,-5615,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2089,13.31,0.92,12,0.44,508.00,7379.00,7900,20250115,-14.43,4395,20240909,53.81,7900,-14.43,20250115,5390,25.42,20250106,7900,-14.43,20250115,4395,53.81,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
20250512,110540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6780,-90,5,-1.31,831213250,122496,107.61,7010,7010,6690,8930,4810,6870,6785.64,2.09,0,-2578,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2095,13.35,0.92,12,0.40,508.00,7379.00,7900,20250115,-14.18,4395,20240909,54.27,7900,-14.18,20250115,5390,25.79,20250106,7900,-14.18,20250115,4395,54.27,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
20250512,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6810,-60,5,-0.87,507359560,74544,65.49,7010,7010,6710,8930,4810,6870,6806.18,2.09,0,6377,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2104,13.41,0.92,12,0.24,508.00,7379.00,7900,20250115,-13.80,4395,20240909,54.95,7900,-13.80,20250115,5390,26.35,20250106,7900,-13.80,20250115,4395,54.95,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
20250512,090540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6970,100,2,1.46,39844400,5711,5.02,7010,7010,6930,8930,4810,6870,6976.78,2.09,0,-2513,7236,7052,6926,6742,6616,6990,6680,155,2060,500,5080,10,1,30901728,2154,13.72,0.94,12,0.02,508.00,7379.00,7900,20250115,-11.77,4395,20240909,58.59,7900,-11.77,20250115,5390,29.31,20250106,7900,-11.77,20250115,4395,58.59,20240909,0.84,Y,064820,500,154 억,,644736,N,N,3137,N,00,N
20250509,160537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6870,-20,5,-0.29,788135630,113633,72.05,6930,7110,6800,8950,4830,6890,6935.86,2.12,0,-10193,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2123,13.52,0.93,12,0.37,508.00,7379.00,7900,20250115,-13.04,4395,20240909,56.31,7900,-13.04,20250115,5390,27.46,20250106,7900,-13.04,20250115,4395,56.31,20240909,0.96,Y,064820,500,154 억,,654929,N,N,3137,N,00,N
20250509,150541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6860,-30,5,-0.44,763953260,110118,69.82,6930,7110,6800,8950,4830,6890,6937.59,2.12,0,-9054,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2120,13.50,0.93,12,0.36,508.00,7379.00,7900,20250115,-13.16,4395,20240909,56.09,7900,-13.16,20250115,5390,27.27,20250106,7900,-13.16,20250115,4395,56.09,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,N,00,N
20250509,140538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6910,20,2,0.29,689761440,99329,62.98,6930,7110,6800,8950,4830,6890,6944.21,2.12,0,-3802,7176,7032,6866,6722,6556,7105,6795,155,2060,500,5090,10,1,30901728,2135,13.60,0.94,12,0.32,508.00,7379.00,7900,20250115,-12.53,4395,20240909,57.22,7900,-12.53,20250115,5390,28.20,20250106,7900,-12.53,20250115,4395,57.22,20240909,0.96,Y,064820,500,154 억,,654929,N,N,1909,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 160535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6600 -270 5 -3.93 1443078705 213728 187.76 7010 7010 6600 8930 4810 6870 6752.51 2.09 0 -18278 7236 7052 6926 6742 6616 6990 6680 155 2060 500 5080 10 1 30901728 2040 12.99 0.89 12 0.69 508.00 7379.00 7900 20250115 -16.46 4395 20240909 50.17 7900 -16.46 20250115 5390 22.45 20250106 7900 -16.46 20250115 4395 50.17 20240909 0.84 Y 064820 500 154 억 644736 N N 5346 N 00 N
3 20250512 150541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6660 -210 5 -3.06 1348845255 199481 175.24 7010 7010 6620 8930 4810 6870 6761.77 2.09 0 -20208 7236 7052 6926 6742 6616 6990 6680 155 2060 500 5080 10 1 30901728 2058 13.11 0.90 12 0.65 508.00 7379.00 7900 20250115 -15.70 4395 20240909 51.54 7900 -15.70 20250115 5390 23.56 20250106 7900 -15.70 20250115 4395 51.54 20240909 0.84 Y 064820 500 154 억 644736 N N 3137 N 00 N
4 20250512 140540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6730 -140 5 -2.04 1172262235 173014 151.99 7010 7010 6690 8930 4810 6870 6775.53 2.09 0 -5722 7236 7052 6926 6742 6616 6990 6680 155 2060 500 5080 10 1 30901728 2080 13.25 0.91 12 0.56 508.00 7379.00 7900 20250115 -14.81 4395 20240909 53.13 7900 -14.81 20250115 5390 24.86 20250106 7900 -14.81 20250115 4395 53.13 20240909 0.84 Y 064820 500 154 억 644736 N N 3137 N 00 N
5 20250512 130540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6750 -120 5 -1.75 1054958495 155593 136.69 7010 7010 6690 8930 4810 6870 6780.24 2.09 0 -3065 7236 7052 6926 6742 6616 6990 6680 155 2060 500 5080 10 1 30901728 2086 13.29 0.91 12 0.50 508.00 7379.00 7900 20250115 -14.56 4395 20240909 53.58 7900 -14.56 20250115 5390 25.23 20250106 7900 -14.56 20250115 4395 53.58 20240909 0.84 Y 064820 500 154 억 644736 N N 3137 N 00 N
6 20250512 120541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6760 -110 5 -1.60 928219330 136789 120.17 7010 7010 6690 8930 4810 6870 6785.77 2.09 0 -5615 7236 7052 6926 6742 6616 6990 6680 155 2060 500 5080 10 1 30901728 2089 13.31 0.92 12 0.44 508.00 7379.00 7900 20250115 -14.43 4395 20240909 53.81 7900 -14.43 20250115 5390 25.42 20250106 7900 -14.43 20250115 4395 53.81 20240909 0.84 Y 064820 500 154 억 644736 N N 3137 N 00 N
7 20250512 110540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6780 -90 5 -1.31 831213250 122496 107.61 7010 7010 6690 8930 4810 6870 6785.64 2.09 0 -2578 7236 7052 6926 6742 6616 6990 6680 155 2060 500 5080 10 1 30901728 2095 13.35 0.92 12 0.40 508.00 7379.00 7900 20250115 -14.18 4395 20240909 54.27 7900 -14.18 20250115 5390 25.79 20250106 7900 -14.18 20250115 4395 54.27 20240909 0.84 Y 064820 500 154 억 644736 N N 3137 N 00 N
8 20250512 100540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6810 -60 5 -0.87 507359560 74544 65.49 7010 7010 6710 8930 4810 6870 6806.18 2.09 0 6377 7236 7052 6926 6742 6616 6990 6680 155 2060 500 5080 10 1 30901728 2104 13.41 0.92 12 0.24 508.00 7379.00 7900 20250115 -13.80 4395 20240909 54.95 7900 -13.80 20250115 5390 26.35 20250106 7900 -13.80 20250115 4395 54.95 20240909 0.84 Y 064820 500 154 억 644736 N N 3137 N 00 N
9 20250512 090540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6970 100 2 1.46 39844400 5711 5.02 7010 7010 6930 8930 4810 6870 6976.78 2.09 0 -2513 7236 7052 6926 6742 6616 6990 6680 155 2060 500 5080 10 1 30901728 2154 13.72 0.94 12 0.02 508.00 7379.00 7900 20250115 -11.77 4395 20240909 58.59 7900 -11.77 20250115 5390 29.31 20250106 7900 -11.77 20250115 4395 58.59 20240909 0.84 Y 064820 500 154 억 644736 N N 3137 N 00 N
10 20250509 160537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6870 -20 5 -0.29 788135630 113633 72.05 6930 7110 6800 8950 4830 6890 6935.86 2.12 0 -10193 7176 7032 6866 6722 6556 7105 6795 155 2060 500 5090 10 1 30901728 2123 13.52 0.93 12 0.37 508.00 7379.00 7900 20250115 -13.04 4395 20240909 56.31 7900 -13.04 20250115 5390 27.46 20250106 7900 -13.04 20250115 4395 56.31 20240909 0.96 Y 064820 500 154 억 654929 N N 3137 N 00 N
11 20250509 150541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6860 -30 5 -0.44 763953260 110118 69.82 6930 7110 6800 8950 4830 6890 6937.59 2.12 0 -9054 7176 7032 6866 6722 6556 7105 6795 155 2060 500 5090 10 1 30901728 2120 13.50 0.93 12 0.36 508.00 7379.00 7900 20250115 -13.16 4395 20240909 56.09 7900 -13.16 20250115 5390 27.27 20250106 7900 -13.16 20250115 4395 56.09 20240909 0.96 Y 064820 500 154 억 654929 N N 1909 N 00 N
12 20250509 140538 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6910 20 2 0.29 689761440 99329 62.98 6930 7110 6800 8950 4830 6890 6944.21 2.12 0 -3802 7176 7032 6866 6722 6556 7105 6795 155 2060 500 5090 10 1 30901728 2135 13.60 0.94 12 0.32 508.00 7379.00 7900 20250115 -12.53 4395 20240909 57.22 7900 -12.53 20250115 5390 28.20 20250106 7900 -12.53 20250115 4395 57.22 20240909 0.96 Y 064820 500 154 억 654929 N N 1909 N 00 N