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
234100/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
20250512,160920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,-14,5,-1.27,154227891,142195,66.12,1082,1100,1076,1430,770,1100,1084.62,1.63,0,10577,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,712,7.39,0.39,12,0.22,147.00,2791.00,2020,20240508,-46.24,940,20250409,15.53,1229,-11.64,20250115,940,15.53,20250409,1939,-43.99,20240626,940,15.53,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,7420,N,00,N
20250512,150930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1088,-12,5,-1.09,147022948,135567,63.04,1082,1100,1076,1430,770,1100,1084.50,1.63,0,8173,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,713,7.40,0.39,12,0.21,147.00,2791.00,2020,20240508,-46.14,940,20250409,15.74,1229,-11.47,20250115,940,15.74,20250409,1939,-43.89,20240626,940,15.74,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
20250512,140929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,-14,5,-1.27,133110663,122777,57.09,1082,1100,1076,1430,770,1100,1084.17,1.63,0,6458,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,712,7.39,0.39,12,0.19,147.00,2791.00,2020,20240508,-46.24,940,20250409,15.53,1229,-11.64,20250115,940,15.53,20250409,1939,-43.99,20240626,940,15.53,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
20250512,130929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1087,-13,5,-1.18,121925076,112480,52.30,1082,1100,1076,1430,770,1100,1083.97,1.63,0,9185,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,712,7.39,0.39,12,0.17,147.00,2791.00,2020,20240508,-46.19,940,20250409,15.64,1229,-11.55,20250115,940,15.64,20250409,1939,-43.94,20240626,940,15.64,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
20250512,120929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-15,5,-1.36,103165150,95204,44.27,1082,1100,1076,1430,770,1100,1083.62,1.63,0,10087,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,711,7.38,0.39,12,0.15,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,1939,-44.04,20240626,940,15.43,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
20250512,110928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-15,5,-1.36,100134821,92416,42.97,1082,1100,1076,1430,770,1100,1083.52,1.63,0,10306,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,711,7.38,0.39,12,0.14,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,1939,-44.04,20240626,940,15.43,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
20250512,100926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,-15,5,-1.36,70072984,64676,30.07,1082,1100,1076,1430,770,1100,1083.45,1.63,0,3628,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,711,7.38,0.39,12,0.10,147.00,2791.00,2020,20240508,-46.29,940,20250409,15.43,1229,-11.72,20250115,940,15.43,20250409,1939,-44.04,20240626,940,15.43,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
20250512,090928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-20,5,-1.82,33770720,31227,14.52,1082,1090,1076,1430,770,1100,1081.46,1.63,0,-5803,1130,1114,1084,1068,1038,1123,1077,66,330,100,770,1,1,65524325,708,7.35,0.39,12,0.05,147.00,2791.00,2020,20240508,-46.53,940,20250409,14.89,1229,-12.12,20250115,940,14.89,20250409,1939,-44.30,20240626,940,14.89,20250409,2.22,Y,234100,100,65 억,,1067182,N,N,14805,N,00,N
20250509,160920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,45,2,4.27,200797588,186840,188.48,1056,1100,1054,1371,739,1055,1072.40,1.65,0,-13529,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,721,7.48,0.39,12,0.29,147.00,2791.00,2020,20240508,-45.54,940,20250409,17.02,1229,-10.50,20250115,940,17.02,20250409,1995,-44.86,20240509,940,17.02,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,14805,N,00,N
20250509,150930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1068,13,2,1.23,79211758,74917,75.58,1056,1070,1054,1371,739,1055,1057.33,1.65,0,432,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,700,7.27,0.38,12,0.11,147.00,2791.00,2020,20240508,-47.13,940,20250409,13.62,1229,-13.10,20250115,940,13.62,20250409,1995,-46.47,20240509,940,13.62,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,N,00,N
20250509,140926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,1,2,0.09,41531692,39359,39.71,1056,1063,1054,1371,739,1055,1055.20,1.65,0,-4659,1077,1065,1058,1046,1039,1072,1053,66,316,100,730,1,1,65524325,692,7.18,0.38,12,0.06,147.00,2791.00,2020,20240508,-47.72,940,20250409,12.34,1229,-14.08,20250115,940,12.34,20250409,1995,-47.07,20240509,940,12.34,20250409,2.38,Y,234100,100,65 억,,1083500,N,N,483,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 160920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1086 -14 5 -1.27 154227891 142195 66.12 1082 1100 1076 1430 770 1100 1084.62 1.63 0 10577 1130 1114 1084 1068 1038 1123 1077 66 330 100 770 1 1 65524325 712 7.39 0.39 12 0.22 147.00 2791.00 2020 20240508 -46.24 940 20250409 15.53 1229 -11.64 20250115 940 15.53 20250409 1939 -43.99 20240626 940 15.53 20250409 2.22 Y 234100 100 65 억 1067182 N N 7420 N 00 N
3 20250512 150930 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1088 -12 5 -1.09 147022948 135567 63.04 1082 1100 1076 1430 770 1100 1084.50 1.63 0 8173 1130 1114 1084 1068 1038 1123 1077 66 330 100 770 1 1 65524325 713 7.40 0.39 12 0.21 147.00 2791.00 2020 20240508 -46.14 940 20250409 15.74 1229 -11.47 20250115 940 15.74 20250409 1939 -43.89 20240626 940 15.74 20250409 2.22 Y 234100 100 65 억 1067182 N N 14805 N 00 N
4 20250512 140929 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1086 -14 5 -1.27 133110663 122777 57.09 1082 1100 1076 1430 770 1100 1084.17 1.63 0 6458 1130 1114 1084 1068 1038 1123 1077 66 330 100 770 1 1 65524325 712 7.39 0.39 12 0.19 147.00 2791.00 2020 20240508 -46.24 940 20250409 15.53 1229 -11.64 20250115 940 15.53 20250409 1939 -43.99 20240626 940 15.53 20250409 2.22 Y 234100 100 65 억 1067182 N N 14805 N 00 N
5 20250512 130929 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1087 -13 5 -1.18 121925076 112480 52.30 1082 1100 1076 1430 770 1100 1083.97 1.63 0 9185 1130 1114 1084 1068 1038 1123 1077 66 330 100 770 1 1 65524325 712 7.39 0.39 12 0.17 147.00 2791.00 2020 20240508 -46.19 940 20250409 15.64 1229 -11.55 20250115 940 15.64 20250409 1939 -43.94 20240626 940 15.64 20250409 2.22 Y 234100 100 65 억 1067182 N N 14805 N 00 N
6 20250512 120929 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1085 -15 5 -1.36 103165150 95204 44.27 1082 1100 1076 1430 770 1100 1083.62 1.63 0 10087 1130 1114 1084 1068 1038 1123 1077 66 330 100 770 1 1 65524325 711 7.38 0.39 12 0.15 147.00 2791.00 2020 20240508 -46.29 940 20250409 15.43 1229 -11.72 20250115 940 15.43 20250409 1939 -44.04 20240626 940 15.43 20250409 2.22 Y 234100 100 65 억 1067182 N N 14805 N 00 N
7 20250512 110928 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1085 -15 5 -1.36 100134821 92416 42.97 1082 1100 1076 1430 770 1100 1083.52 1.63 0 10306 1130 1114 1084 1068 1038 1123 1077 66 330 100 770 1 1 65524325 711 7.38 0.39 12 0.14 147.00 2791.00 2020 20240508 -46.29 940 20250409 15.43 1229 -11.72 20250115 940 15.43 20250409 1939 -44.04 20240626 940 15.43 20250409 2.22 Y 234100 100 65 억 1067182 N N 14805 N 00 N
8 20250512 100926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1085 -15 5 -1.36 70072984 64676 30.07 1082 1100 1076 1430 770 1100 1083.45 1.63 0 3628 1130 1114 1084 1068 1038 1123 1077 66 330 100 770 1 1 65524325 711 7.38 0.39 12 0.10 147.00 2791.00 2020 20240508 -46.29 940 20250409 15.43 1229 -11.72 20250115 940 15.43 20250409 1939 -44.04 20240626 940 15.43 20250409 2.22 Y 234100 100 65 억 1067182 N N 14805 N 00 N
9 20250512 090928 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1080 -20 5 -1.82 33770720 31227 14.52 1082 1090 1076 1430 770 1100 1081.46 1.63 0 -5803 1130 1114 1084 1068 1038 1123 1077 66 330 100 770 1 1 65524325 708 7.35 0.39 12 0.05 147.00 2791.00 2020 20240508 -46.53 940 20250409 14.89 1229 -12.12 20250115 940 14.89 20250409 1939 -44.30 20240626 940 14.89 20250409 2.22 Y 234100 100 65 억 1067182 N N 14805 N 00 N
10 20250509 160920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1100 45 2 4.27 200797588 186840 188.48 1056 1100 1054 1371 739 1055 1072.40 1.65 0 -13529 1077 1065 1058 1046 1039 1072 1053 66 316 100 730 1 1 65524325 721 7.48 0.39 12 0.29 147.00 2791.00 2020 20240508 -45.54 940 20250409 17.02 1229 -10.50 20250115 940 17.02 20250409 1995 -44.86 20240509 940 17.02 20250409 2.38 Y 234100 100 65 억 1083500 N N 14805 N 00 N
11 20250509 150930 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1068 13 2 1.23 79211758 74917 75.58 1056 1070 1054 1371 739 1055 1057.33 1.65 0 432 1077 1065 1058 1046 1039 1072 1053 66 316 100 730 1 1 65524325 700 7.27 0.38 12 0.11 147.00 2791.00 2020 20240508 -47.13 940 20250409 13.62 1229 -13.10 20250115 940 13.62 20250409 1995 -46.47 20240509 940 13.62 20250409 2.38 Y 234100 100 65 억 1083500 N N 483 N 00 N
12 20250509 140926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1056 1 2 0.09 41531692 39359 39.71 1056 1063 1054 1371 739 1055 1055.20 1.65 0 -4659 1077 1065 1058 1046 1039 1072 1053 66 316 100 730 1 1 65524325 692 7.18 0.38 12 0.06 147.00 2791.00 2020 20240508 -47.72 940 20250409 12.34 1229 -14.08 20250115 940 12.34 20250409 1995 -47.07 20240509 940 12.34 20250409 2.38 Y 234100 100 65 억 1083500 N N 483 N 00 N