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
265560/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
20250512,160949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8040,80,2,1.01,101877380,12789,134.27,7950,8040,7930,10340,5580,7960,7965.99,0.01,0,2554,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,859,6.13,1.13,12,0.12,1312.00,7143.00,9500,20240613,-15.37,6270,20241209,28.23,8850,-9.15,20250211,6510,23.50,20250102,9500,-15.37,20240613,6270,28.23,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
20250512,150959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,40,2,0.50,89219850,11211,117.70,7950,8030,7930,10340,5580,7960,7958.24,0.01,0,2637,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,855,6.10,1.12,12,0.10,1312.00,7143.00,9500,20240613,-15.79,6270,20241209,27.59,8850,-9.60,20250211,6510,22.89,20250102,9500,-15.79,20240613,6270,27.59,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
20250512,140958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,60,2,0.75,82305020,10347,108.63,7950,8030,7930,10340,5580,7960,7954.48,0.01,0,2294,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,857,6.11,1.12,12,0.10,1312.00,7143.00,9500,20240613,-15.58,6270,20241209,27.91,8850,-9.38,20250211,6510,23.20,20250102,9500,-15.58,20240613,6270,27.91,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
20250512,130958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,40,2,0.50,71302120,8966,94.13,7950,8030,7930,10340,5580,7960,7952.50,0.01,0,1810,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,855,6.10,1.12,12,0.08,1312.00,7143.00,9500,20240613,-15.79,6270,20241209,27.59,8850,-9.60,20250211,6510,22.89,20250102,9500,-15.79,20240613,6270,27.59,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
20250512,120958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,40,2,0.50,70687560,8889,93.32,7950,8030,7930,10340,5580,7960,7952.25,0.01,0,1823,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,855,6.10,1.12,12,0.08,1312.00,7143.00,9500,20240613,-15.79,6270,20241209,27.59,8850,-9.60,20250211,6510,22.89,20250102,9500,-15.79,20240613,6270,27.59,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
20250512,110957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,50,2,0.63,69730970,8769,92.06,7950,8030,7930,10340,5580,7960,7951.99,0.01,0,1765,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,856,6.11,1.12,12,0.08,1312.00,7143.00,9500,20240613,-15.68,6270,20241209,27.75,8850,-9.49,20250211,6510,23.04,20250102,9500,-15.68,20240613,6270,27.75,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
20250512,100955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8030,70,2,0.88,13657030,1713,17.98,7950,8030,7940,10340,5580,7960,7972.58,0.01,0,429,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,858,6.12,1.12,12,0.02,1312.00,7143.00,9500,20240613,-15.47,6270,20241209,28.07,8850,-9.27,20250211,6510,23.35,20250102,9500,-15.47,20240613,6270,28.07,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
20250512,090957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,40,2,0.50,3927130,493,5.18,7950,8000,7950,10340,5580,7960,7965.78,0.01,0,241,8166,8062,7946,7842,7726,8005,7785,53,2380,500,5410,10,1,10690180,855,6.10,1.12,12,0.00,1312.00,7143.00,9500,20240613,-15.79,6270,20241209,27.59,8850,-9.60,20250211,6510,22.89,20250102,9500,-15.79,20240613,6270,27.59,20241209,1.58,Y,265560,500,53 억,,1051,N,N,0,N,00,N
20250509,160948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,10,2,0.13,60808180,7687,75.09,8050,8050,7830,10330,5570,7950,7910.52,0.02,0,-561,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,851,6.07,1.11,12,0.07,1312.00,7143.00,9500,20240613,-16.21,6270,20241209,26.95,8850,-10.06,20250211,6510,22.27,20250102,9500,-16.21,20240613,6270,26.95,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N
20250509,151000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,-40,5,-0.50,49480610,6258,61.13,8050,8050,7830,10330,5570,7950,7906.78,0.02,0,-945,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,846,6.03,1.11,12,0.06,1312.00,7143.00,9500,20240613,-16.74,6270,20241209,26.16,8850,-10.62,20250211,6510,21.51,20250102,9500,-16.74,20240613,6270,26.16,20241209,1.50,Y,265560,500,53 억,,1841,N,N,0,N,00,N
20250509,140956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7880,-70,5,-0.88,41841350,5292,51.69,8050,8050,7830,10330,5570,7950,7906.53,0.02,0,-903,8030,7990,7930,7890,7830,8010,7910,53,2380,500,5400,10,1,10690180,842,6.01,1.10,12,0.05,1312.00,7143.00,9500,20240613,-17.05,6270,20241209,25.68,8850,-10.96,20250211,6510,21.04,20250102,9500,-17.05,20240613,6270,25.68,20241209,1.50,Y,265560,500,53 억,,1841,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 160949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8040 80 2 1.01 101877380 12789 134.27 7950 8040 7930 10340 5580 7960 7965.99 0.01 0 2554 8166 8062 7946 7842 7726 8005 7785 53 2380 500 5410 10 1 10690180 859 6.13 1.13 12 0.12 1312.00 7143.00 9500 20240613 -15.37 6270 20241209 28.23 8850 -9.15 20250211 6510 23.50 20250102 9500 -15.37 20240613 6270 28.23 20241209 1.58 Y 265560 500 53 억 1051 N N 0 N 00 N
3 20250512 150959 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8000 40 2 0.50 89219850 11211 117.70 7950 8030 7930 10340 5580 7960 7958.24 0.01 0 2637 8166 8062 7946 7842 7726 8005 7785 53 2380 500 5410 10 1 10690180 855 6.10 1.12 12 0.10 1312.00 7143.00 9500 20240613 -15.79 6270 20241209 27.59 8850 -9.60 20250211 6510 22.89 20250102 9500 -15.79 20240613 6270 27.59 20241209 1.58 Y 265560 500 53 억 1051 N N 0 N 00 N
4 20250512 140958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8020 60 2 0.75 82305020 10347 108.63 7950 8030 7930 10340 5580 7960 7954.48 0.01 0 2294 8166 8062 7946 7842 7726 8005 7785 53 2380 500 5410 10 1 10690180 857 6.11 1.12 12 0.10 1312.00 7143.00 9500 20240613 -15.58 6270 20241209 27.91 8850 -9.38 20250211 6510 23.20 20250102 9500 -15.58 20240613 6270 27.91 20241209 1.58 Y 265560 500 53 억 1051 N N 0 N 00 N
5 20250512 130958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8000 40 2 0.50 71302120 8966 94.13 7950 8030 7930 10340 5580 7960 7952.50 0.01 0 1810 8166 8062 7946 7842 7726 8005 7785 53 2380 500 5410 10 1 10690180 855 6.10 1.12 12 0.08 1312.00 7143.00 9500 20240613 -15.79 6270 20241209 27.59 8850 -9.60 20250211 6510 22.89 20250102 9500 -15.79 20240613 6270 27.59 20241209 1.58 Y 265560 500 53 억 1051 N N 0 N 00 N
6 20250512 120958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8000 40 2 0.50 70687560 8889 93.32 7950 8030 7930 10340 5580 7960 7952.25 0.01 0 1823 8166 8062 7946 7842 7726 8005 7785 53 2380 500 5410 10 1 10690180 855 6.10 1.12 12 0.08 1312.00 7143.00 9500 20240613 -15.79 6270 20241209 27.59 8850 -9.60 20250211 6510 22.89 20250102 9500 -15.79 20240613 6270 27.59 20241209 1.58 Y 265560 500 53 억 1051 N N 0 N 00 N
7 20250512 110957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8010 50 2 0.63 69730970 8769 92.06 7950 8030 7930 10340 5580 7960 7951.99 0.01 0 1765 8166 8062 7946 7842 7726 8005 7785 53 2380 500 5410 10 1 10690180 856 6.11 1.12 12 0.08 1312.00 7143.00 9500 20240613 -15.68 6270 20241209 27.75 8850 -9.49 20250211 6510 23.04 20250102 9500 -15.68 20240613 6270 27.75 20241209 1.58 Y 265560 500 53 억 1051 N N 0 N 00 N
8 20250512 100955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8030 70 2 0.88 13657030 1713 17.98 7950 8030 7940 10340 5580 7960 7972.58 0.01 0 429 8166 8062 7946 7842 7726 8005 7785 53 2380 500 5410 10 1 10690180 858 6.12 1.12 12 0.02 1312.00 7143.00 9500 20240613 -15.47 6270 20241209 28.07 8850 -9.27 20250211 6510 23.35 20250102 9500 -15.47 20240613 6270 28.07 20241209 1.58 Y 265560 500 53 억 1051 N N 0 N 00 N
9 20250512 090957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8000 40 2 0.50 3927130 493 5.18 7950 8000 7950 10340 5580 7960 7965.78 0.01 0 241 8166 8062 7946 7842 7726 8005 7785 53 2380 500 5410 10 1 10690180 855 6.10 1.12 12 0.00 1312.00 7143.00 9500 20240613 -15.79 6270 20241209 27.59 8850 -9.60 20250211 6510 22.89 20250102 9500 -15.79 20240613 6270 27.59 20241209 1.58 Y 265560 500 53 억 1051 N N 0 N 00 N
10 20250509 160948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7960 10 2 0.13 60808180 7687 75.09 8050 8050 7830 10330 5570 7950 7910.52 0.02 0 -561 8030 7990 7930 7890 7830 8010 7910 53 2380 500 5400 10 1 10690180 851 6.07 1.11 12 0.07 1312.00 7143.00 9500 20240613 -16.21 6270 20241209 26.95 8850 -10.06 20250211 6510 22.27 20250102 9500 -16.21 20240613 6270 26.95 20241209 1.50 Y 265560 500 53 억 1841 N N 0 N 00 N
11 20250509 151000 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7910 -40 5 -0.50 49480610 6258 61.13 8050 8050 7830 10330 5570 7950 7906.78 0.02 0 -945 8030 7990 7930 7890 7830 8010 7910 53 2380 500 5400 10 1 10690180 846 6.03 1.11 12 0.06 1312.00 7143.00 9500 20240613 -16.74 6270 20241209 26.16 8850 -10.62 20250211 6510 21.51 20250102 9500 -16.74 20240613 6270 26.16 20241209 1.50 Y 265560 500 53 억 1841 N N 0 N 00 N
12 20250509 140956 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7880 -70 5 -0.88 41841350 5292 51.69 8050 8050 7830 10330 5570 7950 7906.53 0.02 0 -903 8030 7990 7930 7890 7830 8010 7910 53 2380 500 5400 10 1 10690180 842 6.01 1.10 12 0.05 1312.00 7143.00 9500 20240613 -17.05 6270 20241209 25.68 8850 -10.96 20250211 6510 21.04 20250102 9500 -17.05 20240613 6270 25.68 20241209 1.50 Y 265560 500 53 억 1841 N N 0 N 00 N