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
104040/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
20250512,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,909,10,2,1.11,107481959,118139,252.18,899,918,899,1168,630,899,909.79,0.68,0,4541,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,429,45.45,0.65,12,0.25,20.00,1394.00,1286,20241016,-29.32,740,20250404,22.84,1245,-26.99,20250423,740,22.84,20250404,1286,-29.32,20241016,740,22.84,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
20250512,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,910,11,2,1.22,104940633,115344,246.21,899,918,899,1168,630,899,909.81,0.68,0,4541,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,430,45.50,0.65,12,0.24,20.00,1394.00,1286,20241016,-29.24,740,20250404,22.97,1245,-26.91,20250423,740,22.97,20250404,1286,-29.24,20241016,740,22.97,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
20250512,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,906,7,2,0.78,100950303,110956,236.85,899,918,899,1168,630,899,909.82,0.68,0,4071,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,428,45.30,0.65,12,0.23,20.00,1394.00,1286,20241016,-29.55,740,20250404,22.43,1245,-27.23,20250423,740,22.43,20250404,1286,-29.55,20241016,740,22.43,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
20250512,130722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,914,15,2,1.67,87993561,96709,206.44,899,918,899,1168,630,899,909.88,0.68,0,2475,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,432,45.70,0.66,12,0.20,20.00,1394.00,1286,20241016,-28.93,740,20250404,23.51,1245,-26.59,20250423,740,23.51,20250404,1286,-28.93,20241016,740,23.51,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
20250512,120722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,917,18,2,2.00,82760189,90979,194.20,899,918,899,1168,630,899,909.66,0.68,0,2393,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,433,45.85,0.66,12,0.19,20.00,1394.00,1286,20241016,-28.69,740,20250404,23.92,1245,-26.35,20250423,740,23.92,20250404,1286,-28.69,20241016,740,23.92,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
20250512,110721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,915,16,2,1.78,71868740,79085,168.82,899,918,899,1168,630,899,908.75,0.68,0,2735,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,432,45.75,0.66,12,0.17,20.00,1394.00,1286,20241016,-28.85,740,20250404,23.65,1245,-26.51,20250423,740,23.65,20250404,1286,-28.85,20241016,740,23.65,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
20250512,100719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,912,13,2,1.45,58637667,64588,137.87,899,918,899,1168,630,899,907.87,0.68,0,-3660,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,431,45.60,0.65,12,0.14,20.00,1394.00,1286,20241016,-29.08,740,20250404,23.24,1245,-26.75,20250423,740,23.24,20250404,1286,-29.08,20241016,740,23.24,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
20250512,090721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,909,10,2,1.11,8051373,8887,18.97,899,918,899,1168,630,899,905.97,0.68,0,-400,914,906,901,893,888,904,891,47,269,100,590,1,1,47224987,429,45.45,0.65,12,0.02,20.00,1394.00,1286,20241016,-29.32,740,20250404,22.84,1245,-26.99,20250423,740,22.84,20250404,1286,-29.32,20241016,740,22.84,20250404,0.48,Y,104040,100,47 억,,319297,N,N,0,N,00,N
20250509,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,899,-8,5,-0.88,42119110,46777,54.25,907,909,896,1179,635,907,900.42,0.68,0,4,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,425,44.95,0.64,12,0.10,20.00,1394.00,1286,20241016,-30.09,740,20250404,21.49,1245,-27.79,20250423,740,21.49,20250404,1286,-30.09,20241016,740,21.49,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N
20250509,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,903,-4,5,-0.44,35058344,38923,45.14,907,909,896,1179,635,907,900.71,0.68,0,-100,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,426,45.15,0.65,12,0.08,20.00,1394.00,1286,20241016,-29.78,740,20250404,22.03,1245,-27.47,20250423,740,22.03,20250404,1286,-29.78,20241016,740,22.03,20250404,0.48,Y,104040,100,47 억,,321178,N,N,0,N,00,N
20250509,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,905,-2,5,-0.22,30598960,33965,39.39,907,909,896,1179,635,907,900.90,0.68,0,-496,934,920,912,898,890,916,894,47,272,100,590,1,1,47224987,427,45.25,0.65,12,0.07,20.00,1394.00,1286,20241016,-29.63,740,20250404,22.30,1245,-27.31,20250423,740,22.30,20250404,1286,-29.63,20241016,740,22.30,20250404,0.48,Y,104040,100,47 억,,321178,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 160715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 909 10 2 1.11 107481959 118139 252.18 899 918 899 1168 630 899 909.79 0.68 0 4541 914 906 901 893 888 904 891 47 269 100 590 1 1 47224987 429 45.45 0.65 12 0.25 20.00 1394.00 1286 20241016 -29.32 740 20250404 22.84 1245 -26.99 20250423 740 22.84 20250404 1286 -29.32 20241016 740 22.84 20250404 0.48 Y 104040 100 47 억 319297 N N 0 N 00 N
3 20250512 150723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 910 11 2 1.22 104940633 115344 246.21 899 918 899 1168 630 899 909.81 0.68 0 4541 914 906 901 893 888 904 891 47 269 100 590 1 1 47224987 430 45.50 0.65 12 0.24 20.00 1394.00 1286 20241016 -29.24 740 20250404 22.97 1245 -26.91 20250423 740 22.97 20250404 1286 -29.24 20241016 740 22.97 20250404 0.48 Y 104040 100 47 억 319297 N N 0 N 00 N
4 20250512 140721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 906 7 2 0.78 100950303 110956 236.85 899 918 899 1168 630 899 909.82 0.68 0 4071 914 906 901 893 888 904 891 47 269 100 590 1 1 47224987 428 45.30 0.65 12 0.23 20.00 1394.00 1286 20241016 -29.55 740 20250404 22.43 1245 -27.23 20250423 740 22.43 20250404 1286 -29.55 20241016 740 22.43 20250404 0.48 Y 104040 100 47 억 319297 N N 0 N 00 N
5 20250512 130722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 914 15 2 1.67 87993561 96709 206.44 899 918 899 1168 630 899 909.88 0.68 0 2475 914 906 901 893 888 904 891 47 269 100 590 1 1 47224987 432 45.70 0.66 12 0.20 20.00 1394.00 1286 20241016 -28.93 740 20250404 23.51 1245 -26.59 20250423 740 23.51 20250404 1286 -28.93 20241016 740 23.51 20250404 0.48 Y 104040 100 47 억 319297 N N 0 N 00 N
6 20250512 120722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 917 18 2 2.00 82760189 90979 194.20 899 918 899 1168 630 899 909.66 0.68 0 2393 914 906 901 893 888 904 891 47 269 100 590 1 1 47224987 433 45.85 0.66 12 0.19 20.00 1394.00 1286 20241016 -28.69 740 20250404 23.92 1245 -26.35 20250423 740 23.92 20250404 1286 -28.69 20241016 740 23.92 20250404 0.48 Y 104040 100 47 억 319297 N N 0 N 00 N
7 20250512 110721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 915 16 2 1.78 71868740 79085 168.82 899 918 899 1168 630 899 908.75 0.68 0 2735 914 906 901 893 888 904 891 47 269 100 590 1 1 47224987 432 45.75 0.66 12 0.17 20.00 1394.00 1286 20241016 -28.85 740 20250404 23.65 1245 -26.51 20250423 740 23.65 20250404 1286 -28.85 20241016 740 23.65 20250404 0.48 Y 104040 100 47 억 319297 N N 0 N 00 N
8 20250512 100719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 912 13 2 1.45 58637667 64588 137.87 899 918 899 1168 630 899 907.87 0.68 0 -3660 914 906 901 893 888 904 891 47 269 100 590 1 1 47224987 431 45.60 0.65 12 0.14 20.00 1394.00 1286 20241016 -29.08 740 20250404 23.24 1245 -26.75 20250423 740 23.24 20250404 1286 -29.08 20241016 740 23.24 20250404 0.48 Y 104040 100 47 억 319297 N N 0 N 00 N
9 20250512 090721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 909 10 2 1.11 8051373 8887 18.97 899 918 899 1168 630 899 905.97 0.68 0 -400 914 906 901 893 888 904 891 47 269 100 590 1 1 47224987 429 45.45 0.65 12 0.02 20.00 1394.00 1286 20241016 -29.32 740 20250404 22.84 1245 -26.99 20250423 740 22.84 20250404 1286 -29.32 20241016 740 22.84 20250404 0.48 Y 104040 100 47 억 319297 N N 0 N 00 N
10 20250509 160715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 899 -8 5 -0.88 42119110 46777 54.25 907 909 896 1179 635 907 900.42 0.68 0 4 934 920 912 898 890 916 894 47 272 100 590 1 1 47224987 425 44.95 0.64 12 0.10 20.00 1394.00 1286 20241016 -30.09 740 20250404 21.49 1245 -27.79 20250423 740 21.49 20250404 1286 -30.09 20241016 740 21.49 20250404 0.48 Y 104040 100 47 억 321178 N N 0 N 00 N
11 20250509 150722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 903 -4 5 -0.44 35058344 38923 45.14 907 909 896 1179 635 907 900.71 0.68 0 -100 934 920 912 898 890 916 894 47 272 100 590 1 1 47224987 426 45.15 0.65 12 0.08 20.00 1394.00 1286 20241016 -29.78 740 20250404 22.03 1245 -27.47 20250423 740 22.03 20250404 1286 -29.78 20241016 740 22.03 20250404 0.48 Y 104040 100 47 억 321178 N N 0 N 00 N
12 20250509 140719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 905 -2 5 -0.22 30598960 33965 39.39 907 909 896 1179 635 907 900.90 0.68 0 -496 934 920 912 898 890 916 894 47 272 100 590 1 1 47224987 427 45.25 0.65 12 0.07 20.00 1394.00 1286 20241016 -29.63 740 20250404 22.30 1245 -27.31 20250423 740 22.30 20250404 1286 -29.63 20241016 740 22.30 20250404 0.48 Y 104040 100 47 억 321178 N N 0 N 00 N