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
212560/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
20250512,160853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,190,2,2.30,186226860,22136,78.17,8280,8480,8280,10730,5790,8260,8412.80,2.44,0,4694,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,665,3.76,0.54,12,0.28,2250.00,15757.00,10800,20240610,-21.76,6340,20240805,33.28,9620,-12.16,20250415,7370,14.65,20250409,10800,-21.76,20240610,6340,33.28,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
20250512,150902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,190,2,2.30,161249090,19171,67.70,8280,8480,8280,10730,5790,8260,8411.09,2.44,0,3681,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,665,3.76,0.54,12,0.24,2250.00,15757.00,10800,20240610,-21.76,6340,20240805,33.28,9620,-12.16,20250415,7370,14.65,20250409,10800,-21.76,20240610,6340,33.28,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
20250512,140901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,190,2,2.30,150447100,17892,63.19,8280,8480,8280,10730,5790,8260,8408.62,2.44,0,3772,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,665,3.76,0.54,12,0.23,2250.00,15757.00,10800,20240610,-21.76,6340,20240805,33.28,9620,-12.16,20250415,7370,14.65,20250409,10800,-21.76,20240610,6340,33.28,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
20250512,130901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8410,150,2,1.82,140045630,16659,58.83,8280,8480,8280,10730,5790,8260,8406.60,2.44,0,3657,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,662,3.74,0.53,12,0.21,2250.00,15757.00,10800,20240610,-22.13,6340,20240805,32.65,9620,-12.58,20250415,7370,14.11,20250409,10800,-22.13,20240610,6340,32.65,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
20250512,120901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8380,120,2,1.45,121489260,14459,51.06,8280,8480,8280,10730,5790,8260,8402.33,2.44,0,4939,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,660,3.72,0.53,12,0.18,2250.00,15757.00,10800,20240610,-22.41,6340,20240805,32.18,9620,-12.89,20250415,7370,13.70,20250409,10800,-22.41,20240610,6340,32.18,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
20250512,110901,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,190,2,2.30,111574630,13278,46.89,8280,8480,8280,10730,5790,8260,8402.97,2.44,0,4795,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,665,3.76,0.54,12,0.17,2250.00,15757.00,10800,20240610,-21.76,6340,20240805,33.28,9620,-12.16,20250415,7370,14.65,20250409,10800,-21.76,20240610,6340,33.28,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
20250512,100859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8450,190,2,2.30,77342850,9225,32.58,8280,8480,8280,10730,5790,8260,8384.05,2.44,0,2637,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,665,3.76,0.54,12,0.12,2250.00,15757.00,10800,20240610,-21.76,6340,20240805,33.28,9620,-12.16,20250415,7370,14.65,20250409,10800,-21.76,20240610,6340,33.28,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
20250512,090900,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8410,150,2,1.82,8173510,981,3.46,8280,8420,8280,10730,5790,8260,8331.81,2.44,0,629,8560,8410,8280,8130,8000,8345,8065,39,2470,500,5610,10,1,7874963,662,3.74,0.53,12,0.01,2250.00,15757.00,10800,20240610,-22.13,6340,20240805,32.65,9620,-12.58,20250415,7370,14.11,20250409,10800,-22.13,20240610,6340,32.65,20240805,2.97,Y,212560,500,39 억,,191805,N,N,0,N,00,N
20250509,160853,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8260,-10,5,-0.12,232992140,28306,78.49,8320,8430,8150,10750,5790,8270,8231.14,2.38,0,-1501,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,650,3.67,0.52,12,0.36,2250.00,15757.00,10800,20240610,-23.52,6340,20240805,30.28,9620,-14.14,20250415,7370,12.08,20250409,10800,-23.52,20240610,6340,30.28,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N
20250509,150902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8250,-20,5,-0.24,223450510,27150,75.28,8320,8430,8150,10750,5790,8270,8230.22,2.38,0,-1314,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,650,3.67,0.52,12,0.34,2250.00,15757.00,10800,20240610,-23.61,6340,20240805,30.13,9620,-14.24,20250415,7370,11.94,20250409,10800,-23.61,20240610,6340,30.13,20240805,3.00,Y,212560,500,39 억,,187651,N,N,0,N,00,N
20250509,140859,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,-50,5,-0.60,203712920,24752,68.63,8320,8430,8150,10750,5790,8270,8230.16,2.38,0,-351,8610,8440,8300,8130,7990,8370,8060,39,2480,500,5620,10,1,7874963,647,3.65,0.52,12,0.31,2250.00,15757.00,10800,20240610,-23.89,6340,20240805,29.65,9620,-14.55,20250415,7370,11.53,20250409,10800,-23.89,20240610,6340,29.65,20240805,3.00,Y,212560,500,39 억,,187651,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 160853 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8450 190 2 2.30 186226860 22136 78.17 8280 8480 8280 10730 5790 8260 8412.80 2.44 0 4694 8560 8410 8280 8130 8000 8345 8065 39 2470 500 5610 10 1 7874963 665 3.76 0.54 12 0.28 2250.00 15757.00 10800 20240610 -21.76 6340 20240805 33.28 9620 -12.16 20250415 7370 14.65 20250409 10800 -21.76 20240610 6340 33.28 20240805 2.97 Y 212560 500 39 억 191805 N N 0 N 00 N
3 20250512 150902 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8450 190 2 2.30 161249090 19171 67.70 8280 8480 8280 10730 5790 8260 8411.09 2.44 0 3681 8560 8410 8280 8130 8000 8345 8065 39 2470 500 5610 10 1 7874963 665 3.76 0.54 12 0.24 2250.00 15757.00 10800 20240610 -21.76 6340 20240805 33.28 9620 -12.16 20250415 7370 14.65 20250409 10800 -21.76 20240610 6340 33.28 20240805 2.97 Y 212560 500 39 억 191805 N N 0 N 00 N
4 20250512 140901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8450 190 2 2.30 150447100 17892 63.19 8280 8480 8280 10730 5790 8260 8408.62 2.44 0 3772 8560 8410 8280 8130 8000 8345 8065 39 2470 500 5610 10 1 7874963 665 3.76 0.54 12 0.23 2250.00 15757.00 10800 20240610 -21.76 6340 20240805 33.28 9620 -12.16 20250415 7370 14.65 20250409 10800 -21.76 20240610 6340 33.28 20240805 2.97 Y 212560 500 39 억 191805 N N 0 N 00 N
5 20250512 130901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8410 150 2 1.82 140045630 16659 58.83 8280 8480 8280 10730 5790 8260 8406.60 2.44 0 3657 8560 8410 8280 8130 8000 8345 8065 39 2470 500 5610 10 1 7874963 662 3.74 0.53 12 0.21 2250.00 15757.00 10800 20240610 -22.13 6340 20240805 32.65 9620 -12.58 20250415 7370 14.11 20250409 10800 -22.13 20240610 6340 32.65 20240805 2.97 Y 212560 500 39 억 191805 N N 0 N 00 N
6 20250512 120901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8380 120 2 1.45 121489260 14459 51.06 8280 8480 8280 10730 5790 8260 8402.33 2.44 0 4939 8560 8410 8280 8130 8000 8345 8065 39 2470 500 5610 10 1 7874963 660 3.72 0.53 12 0.18 2250.00 15757.00 10800 20240610 -22.41 6340 20240805 32.18 9620 -12.89 20250415 7370 13.70 20250409 10800 -22.41 20240610 6340 32.18 20240805 2.97 Y 212560 500 39 억 191805 N N 0 N 00 N
7 20250512 110901 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8450 190 2 2.30 111574630 13278 46.89 8280 8480 8280 10730 5790 8260 8402.97 2.44 0 4795 8560 8410 8280 8130 8000 8345 8065 39 2470 500 5610 10 1 7874963 665 3.76 0.54 12 0.17 2250.00 15757.00 10800 20240610 -21.76 6340 20240805 33.28 9620 -12.16 20250415 7370 14.65 20250409 10800 -21.76 20240610 6340 33.28 20240805 2.97 Y 212560 500 39 억 191805 N N 0 N 00 N
8 20250512 100859 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8450 190 2 2.30 77342850 9225 32.58 8280 8480 8280 10730 5790 8260 8384.05 2.44 0 2637 8560 8410 8280 8130 8000 8345 8065 39 2470 500 5610 10 1 7874963 665 3.76 0.54 12 0.12 2250.00 15757.00 10800 20240610 -21.76 6340 20240805 33.28 9620 -12.16 20250415 7370 14.65 20250409 10800 -21.76 20240610 6340 33.28 20240805 2.97 Y 212560 500 39 억 191805 N N 0 N 00 N
9 20250512 090900 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8410 150 2 1.82 8173510 981 3.46 8280 8420 8280 10730 5790 8260 8331.81 2.44 0 629 8560 8410 8280 8130 8000 8345 8065 39 2470 500 5610 10 1 7874963 662 3.74 0.53 12 0.01 2250.00 15757.00 10800 20240610 -22.13 6340 20240805 32.65 9620 -12.58 20250415 7370 14.11 20250409 10800 -22.13 20240610 6340 32.65 20240805 2.97 Y 212560 500 39 억 191805 N N 0 N 00 N
10 20250509 160853 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8260 -10 5 -0.12 232992140 28306 78.49 8320 8430 8150 10750 5790 8270 8231.14 2.38 0 -1501 8610 8440 8300 8130 7990 8370 8060 39 2480 500 5620 10 1 7874963 650 3.67 0.52 12 0.36 2250.00 15757.00 10800 20240610 -23.52 6340 20240805 30.28 9620 -14.14 20250415 7370 12.08 20250409 10800 -23.52 20240610 6340 30.28 20240805 3.00 Y 212560 500 39 억 187651 N N 0 N 00 N
11 20250509 150902 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8250 -20 5 -0.24 223450510 27150 75.28 8320 8430 8150 10750 5790 8270 8230.22 2.38 0 -1314 8610 8440 8300 8130 7990 8370 8060 39 2480 500 5620 10 1 7874963 650 3.67 0.52 12 0.34 2250.00 15757.00 10800 20240610 -23.61 6340 20240805 30.13 9620 -14.24 20250415 7370 11.94 20250409 10800 -23.61 20240610 6340 30.13 20240805 3.00 Y 212560 500 39 억 187651 N N 0 N 00 N
12 20250509 140859 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8220 -50 5 -0.60 203712920 24752 68.63 8320 8430 8150 10750 5790 8270 8230.16 2.38 0 -351 8610 8440 8300 8130 7990 8370 8060 39 2480 500 5620 10 1 7874963 647 3.65 0.52 12 0.31 2250.00 15757.00 10800 20240610 -23.89 6340 20240805 29.65 9620 -14.55 20250415 7370 11.53 20250409 10800 -23.89 20240610 6340 29.65 20240805 3.00 Y 212560 500 39 억 187651 N N 0 N 00 N