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
105330/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
20250512,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,-15,5,-0.36,102042455,24895,93.78,4120,4215,4050,5390,2905,4150,4098.91,0.79,0,2955,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,664,19.32,0.51,12,0.16,214.00,8052.00,9560,20240613,-56.75,2920,20241209,41.61,4450,-7.08,20250424,3090,33.82,20250203,9560,-56.75,20240613,2920,41.61,20241209,1.73,Y,105330,500,80 억,,126280,N,N,937,N,00,N
20250512,150725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4140,-10,5,-0.24,89014905,21725,81.84,4120,4215,4050,5390,2905,4150,4097.35,0.79,0,3257,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,665,19.35,0.51,12,0.14,214.00,8052.00,9560,20240613,-56.69,2920,20241209,41.78,4450,-6.97,20250424,3090,33.98,20250203,9560,-56.69,20240613,2920,41.78,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
20250512,140723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4105,-45,5,-1.08,69567285,16958,63.88,4120,4215,4050,5390,2905,4150,4102.33,0.79,0,1507,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,659,19.18,0.51,12,0.11,214.00,8052.00,9560,20240613,-57.06,2920,20241209,40.58,4450,-7.75,20250424,3090,32.85,20250203,9560,-57.06,20240613,2920,40.58,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
20250512,130724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,-25,5,-0.60,24861165,6011,22.64,4120,4215,4095,5390,2905,4150,4135.94,0.79,0,-228,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,662,19.28,0.51,12,0.04,214.00,8052.00,9560,20240613,-56.85,2920,20241209,41.27,4450,-7.30,20250424,3090,33.50,20250203,9560,-56.85,20240613,2920,41.27,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
20250512,120724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,-25,5,-0.60,17364585,4186,15.77,4120,4215,4100,5390,2905,4150,4148.25,0.79,0,-519,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,662,19.28,0.51,12,0.03,214.00,8052.00,9560,20240613,-56.85,2920,20241209,41.27,4450,-7.30,20250424,3090,33.50,20250203,9560,-56.85,20240613,2920,41.27,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
20250512,110723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4195,45,2,1.08,10948970,2632,9.91,4120,4215,4120,5390,2905,4150,4159.94,0.79,0,-112,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,674,19.60,0.52,12,0.02,214.00,8052.00,9560,20240613,-56.12,2920,20241209,43.66,4450,-5.73,20250424,3090,35.76,20250203,9560,-56.12,20240613,2920,43.66,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
20250512,100721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4200,50,2,1.20,10693385,2571,9.69,4120,4215,4120,5390,2905,4150,4159.23,0.79,0,-72,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,675,19.63,0.52,12,0.02,214.00,8052.00,9560,20240613,-56.07,2920,20241209,43.84,4450,-5.62,20250424,3090,35.92,20250203,9560,-56.07,20240613,2920,43.84,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
20250512,090723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4155,5,2,0.12,2899285,700,2.64,4120,4160,4120,5390,2905,4150,4141.84,0.79,0,101,4350,4250,4170,4070,3990,4210,4030,80,1240,500,2730,5,1,16060028,667,19.42,0.52,12,0.00,214.00,8052.00,9560,20240613,-56.54,2920,20241209,42.29,4450,-6.63,20250424,3090,34.47,20250203,9560,-56.54,20240613,2920,42.29,20241209,1.73,Y,105330,500,80 억,,126280,N,N,1090,N,00,N
20250509,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4150,-105,5,-2.47,109583869,26546,90.16,4265,4270,4090,5530,2980,4255,4128.07,0.80,0,-4724,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,666,19.39,0.52,12,0.17,214.00,8052.00,9560,20240613,-56.59,2920,20241209,42.12,4450,-6.74,20250424,3090,34.30,20250203,9560,-56.59,20240613,2920,42.12,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1090,N,00,N
20250509,150724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4150,-105,5,-2.47,95279564,23096,78.44,4265,4270,4090,5530,2980,4255,4125.37,0.80,0,-3883,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,666,19.39,0.52,12,0.14,214.00,8052.00,9560,20240613,-56.59,2920,20241209,42.12,4450,-6.74,20250424,3090,34.30,20250203,9560,-56.59,20240613,2920,42.12,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,N,00,N
20250509,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,-125,5,-2.94,78827124,19098,64.86,4265,4270,4090,5530,2980,4255,4127.51,0.80,0,-3490,4425,4340,4245,4160,4065,4382,4202,80,1275,500,2800,5,1,16060028,663,19.30,0.51,12,0.12,214.00,8052.00,9560,20240613,-56.80,2920,20241209,41.44,4450,-7.19,20250424,3090,33.66,20250203,9560,-56.80,20240613,2920,41.44,20241209,1.70,Y,105330,500,80 억,,128257,N,N,1028,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 160717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4135 -15 5 -0.36 102042455 24895 93.78 4120 4215 4050 5390 2905 4150 4098.91 0.79 0 2955 4350 4250 4170 4070 3990 4210 4030 80 1240 500 2730 5 1 16060028 664 19.32 0.51 12 0.16 214.00 8052.00 9560 20240613 -56.75 2920 20241209 41.61 4450 -7.08 20250424 3090 33.82 20250203 9560 -56.75 20240613 2920 41.61 20241209 1.73 Y 105330 500 80 억 126280 N N 937 N 00 N
3 20250512 150725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4140 -10 5 -0.24 89014905 21725 81.84 4120 4215 4050 5390 2905 4150 4097.35 0.79 0 3257 4350 4250 4170 4070 3990 4210 4030 80 1240 500 2730 5 1 16060028 665 19.35 0.51 12 0.14 214.00 8052.00 9560 20240613 -56.69 2920 20241209 41.78 4450 -6.97 20250424 3090 33.98 20250203 9560 -56.69 20240613 2920 41.78 20241209 1.73 Y 105330 500 80 억 126280 N N 1090 N 00 N
4 20250512 140723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4105 -45 5 -1.08 69567285 16958 63.88 4120 4215 4050 5390 2905 4150 4102.33 0.79 0 1507 4350 4250 4170 4070 3990 4210 4030 80 1240 500 2730 5 1 16060028 659 19.18 0.51 12 0.11 214.00 8052.00 9560 20240613 -57.06 2920 20241209 40.58 4450 -7.75 20250424 3090 32.85 20250203 9560 -57.06 20240613 2920 40.58 20241209 1.73 Y 105330 500 80 억 126280 N N 1090 N 00 N
5 20250512 130724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4125 -25 5 -0.60 24861165 6011 22.64 4120 4215 4095 5390 2905 4150 4135.94 0.79 0 -228 4350 4250 4170 4070 3990 4210 4030 80 1240 500 2730 5 1 16060028 662 19.28 0.51 12 0.04 214.00 8052.00 9560 20240613 -56.85 2920 20241209 41.27 4450 -7.30 20250424 3090 33.50 20250203 9560 -56.85 20240613 2920 41.27 20241209 1.73 Y 105330 500 80 억 126280 N N 1090 N 00 N
6 20250512 120724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4125 -25 5 -0.60 17364585 4186 15.77 4120 4215 4100 5390 2905 4150 4148.25 0.79 0 -519 4350 4250 4170 4070 3990 4210 4030 80 1240 500 2730 5 1 16060028 662 19.28 0.51 12 0.03 214.00 8052.00 9560 20240613 -56.85 2920 20241209 41.27 4450 -7.30 20250424 3090 33.50 20250203 9560 -56.85 20240613 2920 41.27 20241209 1.73 Y 105330 500 80 억 126280 N N 1090 N 00 N
7 20250512 110723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4195 45 2 1.08 10948970 2632 9.91 4120 4215 4120 5390 2905 4150 4159.94 0.79 0 -112 4350 4250 4170 4070 3990 4210 4030 80 1240 500 2730 5 1 16060028 674 19.60 0.52 12 0.02 214.00 8052.00 9560 20240613 -56.12 2920 20241209 43.66 4450 -5.73 20250424 3090 35.76 20250203 9560 -56.12 20240613 2920 43.66 20241209 1.73 Y 105330 500 80 억 126280 N N 1090 N 00 N
8 20250512 100721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4200 50 2 1.20 10693385 2571 9.69 4120 4215 4120 5390 2905 4150 4159.23 0.79 0 -72 4350 4250 4170 4070 3990 4210 4030 80 1240 500 2730 5 1 16060028 675 19.63 0.52 12 0.02 214.00 8052.00 9560 20240613 -56.07 2920 20241209 43.84 4450 -5.62 20250424 3090 35.92 20250203 9560 -56.07 20240613 2920 43.84 20241209 1.73 Y 105330 500 80 억 126280 N N 1090 N 00 N
9 20250512 090723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4155 5 2 0.12 2899285 700 2.64 4120 4160 4120 5390 2905 4150 4141.84 0.79 0 101 4350 4250 4170 4070 3990 4210 4030 80 1240 500 2730 5 1 16060028 667 19.42 0.52 12 0.00 214.00 8052.00 9560 20240613 -56.54 2920 20241209 42.29 4450 -6.63 20250424 3090 34.47 20250203 9560 -56.54 20240613 2920 42.29 20241209 1.73 Y 105330 500 80 억 126280 N N 1090 N 00 N
10 20250509 160717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4150 -105 5 -2.47 109583869 26546 90.16 4265 4270 4090 5530 2980 4255 4128.07 0.80 0 -4724 4425 4340 4245 4160 4065 4382 4202 80 1275 500 2800 5 1 16060028 666 19.39 0.52 12 0.17 214.00 8052.00 9560 20240613 -56.59 2920 20241209 42.12 4450 -6.74 20250424 3090 34.30 20250203 9560 -56.59 20240613 2920 42.12 20241209 1.70 Y 105330 500 80 억 128257 N N 1090 N 00 N
11 20250509 150724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4150 -105 5 -2.47 95279564 23096 78.44 4265 4270 4090 5530 2980 4255 4125.37 0.80 0 -3883 4425 4340 4245 4160 4065 4382 4202 80 1275 500 2800 5 1 16060028 666 19.39 0.52 12 0.14 214.00 8052.00 9560 20240613 -56.59 2920 20241209 42.12 4450 -6.74 20250424 3090 34.30 20250203 9560 -56.59 20240613 2920 42.12 20241209 1.70 Y 105330 500 80 억 128257 N N 1028 N 00 N
12 20250509 140721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4130 -125 5 -2.94 78827124 19098 64.86 4265 4270 4090 5530 2980 4255 4127.51 0.80 0 -3490 4425 4340 4245 4160 4065 4382 4202 80 1275 500 2800 5 1 16060028 663 19.30 0.51 12 0.12 214.00 8052.00 9560 20240613 -56.80 2920 20241209 41.44 4450 -7.19 20250424 3090 33.66 20250203 9560 -56.80 20240613 2920 41.44 20241209 1.70 Y 105330 500 80 억 128257 N N 1028 N 00 N