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
437730/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
20250512,161148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14670,-90,5,-0.61,7045093990,483168,58.81,14670,14720,14420,19180,10340,14760,14581.01,1.16,0,-10537,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4652,53.35,4.05,12,1.52,275.00,3626.00,16800,20250508,-12.68,5960,20241209,146.14,16800,-12.68,20250508,8110,80.89,20250409,35100,-58.21,20240522,5960,146.14,20241209,4.41,Y,437730,500,158 억,,368481,N,N,6184,N,00,N
20250512,151202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14530,-230,5,-1.56,6471773430,443967,54.03,14670,14720,14420,19180,10340,14760,14577.13,1.16,0,-17065,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4607,52.84,4.01,12,1.40,275.00,3626.00,16800,20250508,-13.51,5960,20241209,143.79,16800,-13.51,20250508,8110,79.16,20250409,35100,-58.60,20240522,5960,143.79,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
20250512,141200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14640,-120,5,-0.81,5271589130,361487,44.00,14670,14720,14420,19180,10340,14760,14583.04,1.16,0,-3158,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4642,53.24,4.04,12,1.14,275.00,3626.00,16800,20250508,-12.86,5960,20241209,145.64,16800,-12.86,20250508,8110,80.52,20250409,35100,-58.29,20240522,5960,145.64,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
20250512,131158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14620,-140,5,-0.95,4780552055,327862,39.90,14670,14720,14420,19180,10340,14760,14580.96,1.16,0,-1021,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4636,53.16,4.03,12,1.03,275.00,3626.00,16800,20250508,-12.98,5960,20241209,145.30,16800,-12.98,20250508,8110,80.27,20250409,35100,-58.35,20240522,5960,145.30,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
20250512,121200,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14570,-190,5,-1.29,4441682450,304705,37.09,14670,14720,14420,19180,10340,14760,14576.96,1.16,0,-2065,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4620,52.98,4.02,12,0.96,275.00,3626.00,16800,20250508,-13.27,5960,20241209,144.46,16800,-13.27,20250508,8110,79.65,20250409,35100,-58.49,20240522,5960,144.46,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
20250512,111158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14650,-110,5,-0.75,3577650040,245655,29.90,14670,14720,14420,19180,10340,14760,14563.67,1.16,0,18491,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4645,53.27,4.04,12,0.77,275.00,3626.00,16800,20250508,-12.80,5960,20241209,145.81,16800,-12.80,20250508,8110,80.64,20250409,35100,-58.26,20240522,5960,145.81,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
20250512,101155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14550,-210,5,-1.42,2913899510,200268,24.37,14670,14720,14420,19180,10340,14760,14549.94,1.16,0,23466,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4613,52.91,4.01,12,0.63,275.00,3626.00,16800,20250508,-13.39,5960,20241209,144.13,16800,-13.39,20250508,8110,79.41,20250409,35100,-58.55,20240522,5960,144.13,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
20250512,091158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14580,-180,5,-1.22,1203699805,82686,10.06,14670,14720,14420,19180,10340,14760,14557.35,1.16,0,6751,15646,15202,14906,14462,14166,15055,14315,159,4420,500,9150,10,1,31707567,4623,53.02,4.02,12,0.26,275.00,3626.00,16800,20250508,-13.21,5960,20241209,144.63,16800,-13.21,20250508,8110,79.78,20250409,35100,-58.46,20240522,5960,144.63,20241209,4.41,Y,437730,500,158 억,,368481,N,N,181,N,00,N
20250509,161148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14760,-470,5,-3.09,12339350495,821639,21.58,15020,15350,14610,19790,10670,15230,15017.98,1.12,0,14629,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4680,53.67,4.07,12,2.59,275.00,3626.00,16800,20250508,-12.14,5960,20241209,147.65,16800,-12.14,20250508,8110,82.00,20250409,35100,-57.95,20240522,5960,147.65,20241209,4.43,Y,437730,500,158 억,,353828,N,N,181,N,00,N
20250509,151201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14780,-450,5,-2.95,11893585905,791462,20.78,15020,15350,14610,19790,10670,15230,15027.35,1.12,0,9540,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4686,53.75,4.08,12,2.50,275.00,3626.00,16800,20250508,-12.02,5960,20241209,147.99,16800,-12.02,20250508,8110,82.24,20250409,35100,-57.89,20240522,5960,147.99,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,N,00,N
20250509,141157,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14820,-410,5,-2.69,10557684240,700730,18.40,15020,15350,14770,19790,10670,15230,15066.68,1.12,0,9353,17390,16310,15720,14640,14050,16015,14345,159,4560,500,9440,10,1,31707567,4699,53.89,4.09,12,2.21,275.00,3626.00,16800,20250508,-11.79,5960,20241209,148.66,16800,-11.79,20250508,8110,82.74,20250409,35100,-57.78,20240522,5960,148.66,20241209,4.43,Y,437730,500,158 억,,353828,N,N,19155,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 161148 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14670 -90 5 -0.61 7045093990 483168 58.81 14670 14720 14420 19180 10340 14760 14581.01 1.16 0 -10537 15646 15202 14906 14462 14166 15055 14315 159 4420 500 9150 10 1 31707567 4652 53.35 4.05 12 1.52 275.00 3626.00 16800 20250508 -12.68 5960 20241209 146.14 16800 -12.68 20250508 8110 80.89 20250409 35100 -58.21 20240522 5960 146.14 20241209 4.41 Y 437730 500 158 억 368481 N N 6184 N 00 N
3 20250512 151202 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14530 -230 5 -1.56 6471773430 443967 54.03 14670 14720 14420 19180 10340 14760 14577.13 1.16 0 -17065 15646 15202 14906 14462 14166 15055 14315 159 4420 500 9150 10 1 31707567 4607 52.84 4.01 12 1.40 275.00 3626.00 16800 20250508 -13.51 5960 20241209 143.79 16800 -13.51 20250508 8110 79.16 20250409 35100 -58.60 20240522 5960 143.79 20241209 4.41 Y 437730 500 158 억 368481 N N 181 N 00 N
4 20250512 141200 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14640 -120 5 -0.81 5271589130 361487 44.00 14670 14720 14420 19180 10340 14760 14583.04 1.16 0 -3158 15646 15202 14906 14462 14166 15055 14315 159 4420 500 9150 10 1 31707567 4642 53.24 4.04 12 1.14 275.00 3626.00 16800 20250508 -12.86 5960 20241209 145.64 16800 -12.86 20250508 8110 80.52 20250409 35100 -58.29 20240522 5960 145.64 20241209 4.41 Y 437730 500 158 억 368481 N N 181 N 00 N
5 20250512 131158 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14620 -140 5 -0.95 4780552055 327862 39.90 14670 14720 14420 19180 10340 14760 14580.96 1.16 0 -1021 15646 15202 14906 14462 14166 15055 14315 159 4420 500 9150 10 1 31707567 4636 53.16 4.03 12 1.03 275.00 3626.00 16800 20250508 -12.98 5960 20241209 145.30 16800 -12.98 20250508 8110 80.27 20250409 35100 -58.35 20240522 5960 145.30 20241209 4.41 Y 437730 500 158 억 368481 N N 181 N 00 N
6 20250512 121200 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14570 -190 5 -1.29 4441682450 304705 37.09 14670 14720 14420 19180 10340 14760 14576.96 1.16 0 -2065 15646 15202 14906 14462 14166 15055 14315 159 4420 500 9150 10 1 31707567 4620 52.98 4.02 12 0.96 275.00 3626.00 16800 20250508 -13.27 5960 20241209 144.46 16800 -13.27 20250508 8110 79.65 20250409 35100 -58.49 20240522 5960 144.46 20241209 4.41 Y 437730 500 158 억 368481 N N 181 N 00 N
7 20250512 111158 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14650 -110 5 -0.75 3577650040 245655 29.90 14670 14720 14420 19180 10340 14760 14563.67 1.16 0 18491 15646 15202 14906 14462 14166 15055 14315 159 4420 500 9150 10 1 31707567 4645 53.27 4.04 12 0.77 275.00 3626.00 16800 20250508 -12.80 5960 20241209 145.81 16800 -12.80 20250508 8110 80.64 20250409 35100 -58.26 20240522 5960 145.81 20241209 4.41 Y 437730 500 158 억 368481 N N 181 N 00 N
8 20250512 101155 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14550 -210 5 -1.42 2913899510 200268 24.37 14670 14720 14420 19180 10340 14760 14549.94 1.16 0 23466 15646 15202 14906 14462 14166 15055 14315 159 4420 500 9150 10 1 31707567 4613 52.91 4.01 12 0.63 275.00 3626.00 16800 20250508 -13.39 5960 20241209 144.13 16800 -13.39 20250508 8110 79.41 20250409 35100 -58.55 20240522 5960 144.13 20241209 4.41 Y 437730 500 158 억 368481 N N 181 N 00 N
9 20250512 091158 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14580 -180 5 -1.22 1203699805 82686 10.06 14670 14720 14420 19180 10340 14760 14557.35 1.16 0 6751 15646 15202 14906 14462 14166 15055 14315 159 4420 500 9150 10 1 31707567 4623 53.02 4.02 12 0.26 275.00 3626.00 16800 20250508 -13.21 5960 20241209 144.63 16800 -13.21 20250508 8110 79.78 20250409 35100 -58.46 20240522 5960 144.63 20241209 4.41 Y 437730 500 158 억 368481 N N 181 N 00 N
10 20250509 161148 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14760 -470 5 -3.09 12339350495 821639 21.58 15020 15350 14610 19790 10670 15230 15017.98 1.12 0 14629 17390 16310 15720 14640 14050 16015 14345 159 4560 500 9440 10 1 31707567 4680 53.67 4.07 12 2.59 275.00 3626.00 16800 20250508 -12.14 5960 20241209 147.65 16800 -12.14 20250508 8110 82.00 20250409 35100 -57.95 20240522 5960 147.65 20241209 4.43 Y 437730 500 158 억 353828 N N 181 N 00 N
11 20250509 151201 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14780 -450 5 -2.95 11893585905 791462 20.78 15020 15350 14610 19790 10670 15230 15027.35 1.12 0 9540 17390 16310 15720 14640 14050 16015 14345 159 4560 500 9440 10 1 31707567 4686 53.75 4.08 12 2.50 275.00 3626.00 16800 20250508 -12.02 5960 20241209 147.99 16800 -12.02 20250508 8110 82.24 20250409 35100 -57.89 20240522 5960 147.99 20241209 4.43 Y 437730 500 158 억 353828 N N 19155 N 00 N
12 20250509 141157 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14820 -410 5 -2.69 10557684240 700730 18.40 15020 15350 14770 19790 10670 15230 15066.68 1.12 0 9353 17390 16310 15720 14640 14050 16015 14345 159 4560 500 9440 10 1 31707567 4699 53.89 4.09 12 2.21 275.00 3626.00 16800 20250508 -11.79 5960 20241209 148.66 16800 -11.79 20250508 8110 82.74 20250409 35100 -57.78 20240522 5960 148.66 20241209 4.43 Y 437730 500 158 억 353828 N N 19155 N 00 N