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
123750/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
20250512,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1521,-23,5,-1.49,13178159,8580,144.37,1551,1551,1521,2005,1081,1544,1535.92,0.79,0,-6,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,194,-3.05,0.96,12,0.07,-498.00,1581.00,2165,20240529,-29.75,1214,20241209,25.29,1697,-10.37,20250120,1356,12.17,20250311,2165,-29.75,20240529,1214,25.29,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
20250512,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1529,-15,5,-0.97,12078138,7857,132.21,1551,1551,1521,2005,1081,1544,1537.25,0.79,0,262,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,195,-3.07,0.97,12,0.06,-498.00,1581.00,2165,20240529,-29.38,1214,20241209,25.95,1697,-9.90,20250120,1356,12.76,20250311,2165,-29.38,20240529,1214,25.95,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
20250512,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1542,-2,5,-0.13,10107485,6572,110.58,1551,1551,1533,2005,1081,1544,1537.96,0.79,0,243,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,197,-3.10,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.78,1214,20241209,27.02,1697,-9.13,20250120,1356,13.72,20250311,2165,-28.78,20240529,1214,27.02,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
20250512,130748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1534,-10,5,-0.65,10082813,6556,110.31,1551,1551,1533,2005,1081,1544,1537.95,0.79,0,255,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,196,-3.08,0.97,12,0.05,-498.00,1581.00,2165,20240529,-29.15,1214,20241209,26.36,1697,-9.61,20250120,1356,13.13,20250311,2165,-29.15,20240529,1214,26.36,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
20250512,120749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1537,-7,5,-0.45,6022786,3912,65.83,1551,1551,1533,2005,1081,1544,1539.57,0.79,0,182,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,196,-3.09,0.97,12,0.03,-498.00,1581.00,2165,20240529,-29.01,1214,20241209,26.61,1697,-9.43,20250120,1356,13.35,20250311,2165,-29.01,20240529,1214,26.61,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
20250512,110747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1542,-2,5,-0.13,2586705,1675,28.18,1551,1551,1535,2005,1081,1544,1544.30,0.79,0,8,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,197,-3.10,0.98,12,0.01,-498.00,1581.00,2165,20240529,-28.78,1214,20241209,27.02,1697,-9.13,20250120,1356,13.72,20250311,2165,-28.78,20240529,1214,27.02,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
20250512,100746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1543,-1,5,-0.06,2451009,1587,26.70,1551,1551,1535,2005,1081,1544,1544.43,0.79,0,4,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,197,-3.10,0.98,12,0.01,-498.00,1581.00,2165,20240529,-28.73,1214,20241209,27.10,1697,-9.07,20250120,1356,13.79,20250311,2165,-28.73,20240529,1214,27.10,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
20250512,090747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1551,7,2,0.45,29469,19,0.32,1551,1551,1551,2005,1081,1544,1551.00,0.79,0,0,1605,1574,1559,1528,1513,1567,1521,64,461,500,1040,1,1,12746297,198,-3.11,0.98,12,0.00,-498.00,1581.00,2165,20240529,-28.36,1214,20241209,27.76,1697,-8.60,20250120,1356,14.38,20250311,2165,-28.36,20240529,1214,27.76,20241209,0.00,Y,123750,500,63 억,,100324,N,N,0,N,00,N
20250509,160741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1544,-12,5,-0.77,9195366,5917,102.81,1556,1590,1544,2020,1090,1556,1554.06,0.79,0,-394,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,197,-3.10,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.68,1214,20241209,27.18,1697,-9.02,20250120,1356,13.86,20250311,2165,-28.68,20240529,1214,27.18,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N
20250509,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1549,-7,5,-0.45,8945095,5755,100.00,1556,1590,1544,2020,1090,1556,1554.32,0.79,0,-388,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,197,-3.11,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.45,1214,20241209,27.59,1697,-8.72,20250120,1356,14.23,20250311,2165,-28.45,20240529,1214,27.59,20241209,0.00,Y,123750,500,63 억,,100718,N,N,0,N,00,N
20250509,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1550,-6,5,-0.39,7202992,4631,80.47,1556,1590,1550,2020,1090,1556,1555.39,0.79,0,-370,1571,1563,1549,1541,1527,1567,1545,64,464,500,1050,1,1,12746297,198,-3.11,0.98,12,0.04,-498.00,1581.00,2165,20240529,-28.41,1214,20241209,27.68,1697,-8.66,20250120,1356,14.31,20250311,2165,-28.41,20240529,1214,27.68,20241209,0.00,Y,123750,500,63 억,,100718,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 160741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1521 -23 5 -1.49 13178159 8580 144.37 1551 1551 1521 2005 1081 1544 1535.92 0.79 0 -6 1605 1574 1559 1528 1513 1567 1521 64 461 500 1040 1 1 12746297 194 -3.05 0.96 12 0.07 -498.00 1581.00 2165 20240529 -29.75 1214 20241209 25.29 1697 -10.37 20250120 1356 12.17 20250311 2165 -29.75 20240529 1214 25.29 20241209 0.00 Y 123750 500 63 억 100324 N N 0 N 00 N
3 20250512 150749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1529 -15 5 -0.97 12078138 7857 132.21 1551 1551 1521 2005 1081 1544 1537.25 0.79 0 262 1605 1574 1559 1528 1513 1567 1521 64 461 500 1040 1 1 12746297 195 -3.07 0.97 12 0.06 -498.00 1581.00 2165 20240529 -29.38 1214 20241209 25.95 1697 -9.90 20250120 1356 12.76 20250311 2165 -29.38 20240529 1214 25.95 20241209 0.00 Y 123750 500 63 억 100324 N N 0 N 00 N
4 20250512 140748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1542 -2 5 -0.13 10107485 6572 110.58 1551 1551 1533 2005 1081 1544 1537.96 0.79 0 243 1605 1574 1559 1528 1513 1567 1521 64 461 500 1040 1 1 12746297 197 -3.10 0.98 12 0.05 -498.00 1581.00 2165 20240529 -28.78 1214 20241209 27.02 1697 -9.13 20250120 1356 13.72 20250311 2165 -28.78 20240529 1214 27.02 20241209 0.00 Y 123750 500 63 억 100324 N N 0 N 00 N
5 20250512 130748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1534 -10 5 -0.65 10082813 6556 110.31 1551 1551 1533 2005 1081 1544 1537.95 0.79 0 255 1605 1574 1559 1528 1513 1567 1521 64 461 500 1040 1 1 12746297 196 -3.08 0.97 12 0.05 -498.00 1581.00 2165 20240529 -29.15 1214 20241209 26.36 1697 -9.61 20250120 1356 13.13 20250311 2165 -29.15 20240529 1214 26.36 20241209 0.00 Y 123750 500 63 억 100324 N N 0 N 00 N
6 20250512 120749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1537 -7 5 -0.45 6022786 3912 65.83 1551 1551 1533 2005 1081 1544 1539.57 0.79 0 182 1605 1574 1559 1528 1513 1567 1521 64 461 500 1040 1 1 12746297 196 -3.09 0.97 12 0.03 -498.00 1581.00 2165 20240529 -29.01 1214 20241209 26.61 1697 -9.43 20250120 1356 13.35 20250311 2165 -29.01 20240529 1214 26.61 20241209 0.00 Y 123750 500 63 억 100324 N N 0 N 00 N
7 20250512 110747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1542 -2 5 -0.13 2586705 1675 28.18 1551 1551 1535 2005 1081 1544 1544.30 0.79 0 8 1605 1574 1559 1528 1513 1567 1521 64 461 500 1040 1 1 12746297 197 -3.10 0.98 12 0.01 -498.00 1581.00 2165 20240529 -28.78 1214 20241209 27.02 1697 -9.13 20250120 1356 13.72 20250311 2165 -28.78 20240529 1214 27.02 20241209 0.00 Y 123750 500 63 억 100324 N N 0 N 00 N
8 20250512 100746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1543 -1 5 -0.06 2451009 1587 26.70 1551 1551 1535 2005 1081 1544 1544.43 0.79 0 4 1605 1574 1559 1528 1513 1567 1521 64 461 500 1040 1 1 12746297 197 -3.10 0.98 12 0.01 -498.00 1581.00 2165 20240529 -28.73 1214 20241209 27.10 1697 -9.07 20250120 1356 13.79 20250311 2165 -28.73 20240529 1214 27.10 20241209 0.00 Y 123750 500 63 억 100324 N N 0 N 00 N
9 20250512 090747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1551 7 2 0.45 29469 19 0.32 1551 1551 1551 2005 1081 1544 1551.00 0.79 0 0 1605 1574 1559 1528 1513 1567 1521 64 461 500 1040 1 1 12746297 198 -3.11 0.98 12 0.00 -498.00 1581.00 2165 20240529 -28.36 1214 20241209 27.76 1697 -8.60 20250120 1356 14.38 20250311 2165 -28.36 20240529 1214 27.76 20241209 0.00 Y 123750 500 63 억 100324 N N 0 N 00 N
10 20250509 160741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1544 -12 5 -0.77 9195366 5917 102.81 1556 1590 1544 2020 1090 1556 1554.06 0.79 0 -394 1571 1563 1549 1541 1527 1567 1545 64 464 500 1050 1 1 12746297 197 -3.10 0.98 12 0.05 -498.00 1581.00 2165 20240529 -28.68 1214 20241209 27.18 1697 -9.02 20250120 1356 13.86 20250311 2165 -28.68 20240529 1214 27.18 20241209 0.00 Y 123750 500 63 억 100718 N N 0 N 00 N
11 20250509 150749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1549 -7 5 -0.45 8945095 5755 100.00 1556 1590 1544 2020 1090 1556 1554.32 0.79 0 -388 1571 1563 1549 1541 1527 1567 1545 64 464 500 1050 1 1 12746297 197 -3.11 0.98 12 0.05 -498.00 1581.00 2165 20240529 -28.45 1214 20241209 27.59 1697 -8.72 20250120 1356 14.23 20250311 2165 -28.45 20240529 1214 27.59 20241209 0.00 Y 123750 500 63 억 100718 N N 0 N 00 N
12 20250509 140746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1550 -6 5 -0.39 7202992 4631 80.47 1556 1590 1550 2020 1090 1556 1555.39 0.79 0 -370 1571 1563 1549 1541 1527 1567 1545 64 464 500 1050 1 1 12746297 198 -3.11 0.98 12 0.04 -498.00 1581.00 2165 20240529 -28.41 1214 20241209 27.68 1697 -8.66 20250120 1356 14.31 20250311 2165 -28.41 20240529 1214 27.68 20241209 0.00 Y 123750 500 63 억 100718 N N 0 N 00 N