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
123040/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
20250512,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,110,2,4.91,362910384,156678,154.93,2250,2355,2245,2910,1570,2240,2315.86,1.52,0,46513,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1472,81.03,0.46,12,0.25,29.00,5111.00,4890,20240528,-51.94,2080,20250409,12.98,3250,-27.69,20250325,2080,12.98,20250409,4890,-51.94,20240528,2080,12.98,20250409,1.49,Y,123040,500,313 억,,951242,N,N,9483,N,00,N
20250512,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,105,2,4.69,348661239,150603,148.92,2250,2355,2245,2910,1570,2240,2315.10,1.52,0,44535,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1469,80.86,0.46,12,0.24,29.00,5111.00,4890,20240528,-52.04,2080,20250409,12.74,3250,-27.85,20250325,2080,12.74,20250409,4890,-52.04,20240528,2080,12.74,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
20250512,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2345,105,2,4.69,305053204,131986,130.51,2250,2355,2245,2910,1570,2240,2311.25,1.52,0,45058,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1469,80.86,0.46,12,0.21,29.00,5111.00,4890,20240528,-52.04,2080,20250409,12.74,3250,-27.85,20250325,2080,12.74,20250409,4890,-52.04,20240528,2080,12.74,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
20250512,130746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,90,2,4.02,233446664,101373,100.24,2250,2340,2245,2910,1570,2240,2302.85,1.52,0,37338,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1459,80.34,0.46,12,0.16,29.00,5111.00,4890,20240528,-52.35,2080,20250409,12.02,3250,-28.31,20250325,2080,12.02,20250409,4890,-52.35,20240528,2080,12.02,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
20250512,120747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,85,2,3.79,190934659,83092,82.16,2250,2340,2245,2910,1570,2240,2297.87,1.52,0,28781,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1456,80.17,0.45,12,0.13,29.00,5111.00,4890,20240528,-52.45,2080,20250409,11.78,3250,-28.46,20250325,2080,11.78,20250409,4890,-52.45,20240528,2080,11.78,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
20250512,110746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,90,2,4.02,146758961,64089,63.37,2250,2335,2245,2910,1570,2240,2289.92,1.52,0,25883,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1459,80.34,0.46,12,0.10,29.00,5111.00,4890,20240528,-52.35,2080,20250409,12.02,3250,-28.31,20250325,2080,12.02,20250409,4890,-52.35,20240528,2080,12.02,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
20250512,100744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2290,50,2,2.23,93894001,41233,40.77,2250,2305,2245,2910,1570,2240,2277.16,1.52,0,18547,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1434,78.97,0.45,12,0.07,29.00,5111.00,4890,20240528,-53.17,2080,20250409,10.10,3250,-29.54,20250325,2080,10.10,20250409,4890,-53.17,20240528,2080,10.10,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
20250512,090745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,25,2,1.12,12239825,5413,5.35,2250,2275,2250,2910,1570,2240,2261.19,1.52,0,3380,2313,2276,2248,2211,2183,2262,2197,313,670,500,1560,5,1,62628299,1419,78.10,0.44,12,0.01,29.00,5111.00,4890,20240528,-53.68,2080,20250409,8.89,3250,-30.31,20250325,2080,8.89,20250409,4890,-53.68,20240528,2080,8.89,20250409,1.49,Y,123040,500,313 억,,951242,N,N,10224,N,00,N
20250509,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-30,5,-1.32,227776085,101110,153.92,2280,2285,2220,2950,1590,2270,2252.76,1.54,0,-30348,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1403,77.24,0.44,12,0.16,29.00,5111.00,4890,20240528,-54.19,2080,20250409,7.69,3250,-31.08,20250325,2080,7.69,20250409,4890,-54.19,20240528,2080,7.69,20250409,1.49,Y,123040,500,313 억,,961637,N,N,10224,N,00,N
20250509,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2240,-30,5,-1.32,215996940,95840,145.90,2280,2285,2220,2950,1590,2270,2253.72,1.54,0,-28931,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1403,77.24,0.44,12,0.15,29.00,5111.00,4890,20240528,-54.19,2080,20250409,7.69,3250,-31.08,20250325,2080,7.69,20250409,4890,-54.19,20240528,2080,7.69,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,N,00,N
20250509,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2255,-15,5,-0.66,166891995,73833,112.39,2280,2285,2245,2950,1590,2270,2260.40,1.54,0,-27673,2333,2301,2273,2241,2213,2300,2240,313,680,500,1580,5,1,62628299,1412,77.76,0.44,12,0.12,29.00,5111.00,4890,20240528,-53.89,2080,20250409,8.41,3250,-30.62,20250325,2080,8.41,20250409,4890,-53.89,20240528,2080,8.41,20250409,1.49,Y,123040,500,313 억,,961637,N,N,6766,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 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 110 2 4.91 362910384 156678 154.93 2250 2355 2245 2910 1570 2240 2315.86 1.52 0 46513 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1472 81.03 0.46 12 0.25 29.00 5111.00 4890 20240528 -51.94 2080 20250409 12.98 3250 -27.69 20250325 2080 12.98 20250409 4890 -51.94 20240528 2080 12.98 20250409 1.49 Y 123040 500 313 억 951242 N N 9483 N 00 N
3 20250512 150747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2345 105 2 4.69 348661239 150603 148.92 2250 2355 2245 2910 1570 2240 2315.10 1.52 0 44535 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1469 80.86 0.46 12 0.24 29.00 5111.00 4890 20240528 -52.04 2080 20250409 12.74 3250 -27.85 20250325 2080 12.74 20250409 4890 -52.04 20240528 2080 12.74 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N
4 20250512 140746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2345 105 2 4.69 305053204 131986 130.51 2250 2355 2245 2910 1570 2240 2311.25 1.52 0 45058 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1469 80.86 0.46 12 0.21 29.00 5111.00 4890 20240528 -52.04 2080 20250409 12.74 3250 -27.85 20250325 2080 12.74 20250409 4890 -52.04 20240528 2080 12.74 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N
5 20250512 130746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 90 2 4.02 233446664 101373 100.24 2250 2340 2245 2910 1570 2240 2302.85 1.52 0 37338 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1459 80.34 0.46 12 0.16 29.00 5111.00 4890 20240528 -52.35 2080 20250409 12.02 3250 -28.31 20250325 2080 12.02 20250409 4890 -52.35 20240528 2080 12.02 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N
6 20250512 120747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 85 2 3.79 190934659 83092 82.16 2250 2340 2245 2910 1570 2240 2297.87 1.52 0 28781 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1456 80.17 0.45 12 0.13 29.00 5111.00 4890 20240528 -52.45 2080 20250409 11.78 3250 -28.46 20250325 2080 11.78 20250409 4890 -52.45 20240528 2080 11.78 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N
7 20250512 110746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 90 2 4.02 146758961 64089 63.37 2250 2335 2245 2910 1570 2240 2289.92 1.52 0 25883 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1459 80.34 0.46 12 0.10 29.00 5111.00 4890 20240528 -52.35 2080 20250409 12.02 3250 -28.31 20250325 2080 12.02 20250409 4890 -52.35 20240528 2080 12.02 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N
8 20250512 100744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2290 50 2 2.23 93894001 41233 40.77 2250 2305 2245 2910 1570 2240 2277.16 1.52 0 18547 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1434 78.97 0.45 12 0.07 29.00 5111.00 4890 20240528 -53.17 2080 20250409 10.10 3250 -29.54 20250325 2080 10.10 20250409 4890 -53.17 20240528 2080 10.10 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N
9 20250512 090745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 25 2 1.12 12239825 5413 5.35 2250 2275 2250 2910 1570 2240 2261.19 1.52 0 3380 2313 2276 2248 2211 2183 2262 2197 313 670 500 1560 5 1 62628299 1419 78.10 0.44 12 0.01 29.00 5111.00 4890 20240528 -53.68 2080 20250409 8.89 3250 -30.31 20250325 2080 8.89 20250409 4890 -53.68 20240528 2080 8.89 20250409 1.49 Y 123040 500 313 억 951242 N N 10224 N 00 N
10 20250509 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 -30 5 -1.32 227776085 101110 153.92 2280 2285 2220 2950 1590 2270 2252.76 1.54 0 -30348 2333 2301 2273 2241 2213 2300 2240 313 680 500 1580 5 1 62628299 1403 77.24 0.44 12 0.16 29.00 5111.00 4890 20240528 -54.19 2080 20250409 7.69 3250 -31.08 20250325 2080 7.69 20250409 4890 -54.19 20240528 2080 7.69 20250409 1.49 Y 123040 500 313 억 961637 N N 10224 N 00 N
11 20250509 150747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2240 -30 5 -1.32 215996940 95840 145.90 2280 2285 2220 2950 1590 2270 2253.72 1.54 0 -28931 2333 2301 2273 2241 2213 2300 2240 313 680 500 1580 5 1 62628299 1403 77.24 0.44 12 0.15 29.00 5111.00 4890 20240528 -54.19 2080 20250409 7.69 3250 -31.08 20250325 2080 7.69 20250409 4890 -54.19 20240528 2080 7.69 20250409 1.49 Y 123040 500 313 억 961637 N N 6766 N 00 N
12 20250509 140744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2255 -15 5 -0.66 166891995 73833 112.39 2280 2285 2245 2950 1590 2270 2260.40 1.54 0 -27673 2333 2301 2273 2241 2213 2300 2240 313 680 500 1580 5 1 62628299 1412 77.76 0.44 12 0.12 29.00 5111.00 4890 20240528 -53.89 2080 20250409 8.41 3250 -30.62 20250325 2080 8.41 20250409 4890 -53.89 20240528 2080 8.41 20250409 1.49 Y 123040 500 313 억 961637 N N 6766 N 00 N