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
452400/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
20250512,161205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-20,5,-0.23,99933375,11779,277.22,8380,8600,8380,11120,6000,8560,8484.02,1.22,0,3738,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,775,74.26,0.63,12,0.13,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.03,Y,452400,500,45 억,,110361,N,N,968,N,00,N
20250512,151219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-20,5,-0.23,96921025,11426,268.91,8380,8600,8380,11120,6000,8560,8482.50,1.22,0,3917,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,775,74.26,0.63,12,0.13,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
20250512,141217,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8570,10,2,0.12,87359575,10309,242.62,8380,8570,8380,11120,6000,8560,8474.11,1.22,0,3846,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,777,74.52,0.63,12,0.11,115.00,13635.00,20000,20240823,-57.15,7700,20250409,11.30,11210,-23.55,20250224,7700,11.30,20250409,20000,-57.15,20240823,7700,11.30,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
20250512,131215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,0,3,0.00,82838850,9781,230.20,8380,8560,8380,11120,6000,8560,8469.36,1.22,0,3961,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,777,74.43,0.63,12,0.11,115.00,13635.00,20000,20240823,-57.20,7700,20250409,11.17,11210,-23.64,20250224,7700,11.17,20250409,20000,-57.20,20240823,7700,11.17,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
20250512,121216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-20,5,-0.23,66574910,7878,185.41,8380,8560,8380,11120,6000,8560,8450.74,1.22,0,2943,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,775,74.26,0.63,12,0.09,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
20250512,111215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8540,-20,5,-0.23,63755400,7548,177.64,8380,8560,8380,11120,6000,8560,8446.66,1.22,0,2658,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,775,74.26,0.63,12,0.08,115.00,13635.00,20000,20240823,-57.30,7700,20250409,10.91,11210,-23.82,20250224,7700,10.91,20250409,20000,-57.30,20240823,7700,10.91,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
20250512,101212,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8510,-50,5,-0.58,52563210,6236,146.76,8380,8560,8380,11120,6000,8560,8428.99,1.22,0,1938,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,772,74.00,0.62,12,0.07,115.00,13635.00,20000,20240823,-57.45,7700,20250409,10.52,11210,-24.09,20250224,7700,10.52,20250409,20000,-57.45,20240823,7700,10.52,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
20250512,091215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8460,-100,5,-1.17,24747810,2951,69.45,8380,8560,8380,11120,6000,8560,8386.25,1.22,0,20,8620,8590,8540,8510,8460,8605,8525,45,2560,500,5470,10,1,9071428,767,73.57,0.62,12,0.03,115.00,13635.00,20000,20240823,-57.70,7700,20250409,9.87,11210,-24.53,20250224,7700,9.87,20250409,20000,-57.70,20240823,7700,9.87,20250409,1.03,Y,452400,500,45 억,,110361,N,N,183,N,00,N
20250509,161205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-10,5,-0.12,34596800,4062,40.30,8510,8570,8490,11140,6000,8570,8517.18,1.23,0,-1579,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,777,74.43,0.63,12,0.04,115.00,13635.00,20000,20240823,-57.20,7700,20250409,11.17,11210,-23.64,20250224,7700,11.17,20250409,20000,-57.20,20240823,7700,11.17,20250409,1.03,Y,452400,500,45 억,,111177,N,N,183,N,00,N
20250509,151218,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-10,5,-0.12,32586800,3827,37.97,8510,8570,8490,11140,6000,8570,8514.97,1.23,0,-1628,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,777,74.43,0.63,12,0.04,115.00,13635.00,20000,20240823,-57.20,7700,20250409,11.17,11210,-23.64,20250224,7700,11.17,20250409,20000,-57.20,20240823,7700,11.17,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,N,00,N
20250509,141213,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8520,-50,5,-0.58,29373640,3450,34.23,8510,8570,8490,11140,6000,8570,8514.10,1.23,0,-1518,8750,8660,8490,8400,8230,8705,8445,45,2570,500,5480,10,1,9071428,773,74.09,0.62,12,0.04,115.00,13635.00,20000,20240823,-57.40,7700,20250409,10.65,11210,-24.00,20250224,7700,10.65,20250409,20000,-57.40,20240823,7700,10.65,20250409,1.03,Y,452400,500,45 억,,111177,N,N,931,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 161205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8540 -20 5 -0.23 99933375 11779 277.22 8380 8600 8380 11120 6000 8560 8484.02 1.22 0 3738 8620 8590 8540 8510 8460 8605 8525 45 2560 500 5470 10 1 9071428 775 74.26 0.63 12 0.13 115.00 13635.00 20000 20240823 -57.30 7700 20250409 10.91 11210 -23.82 20250224 7700 10.91 20250409 20000 -57.30 20240823 7700 10.91 20250409 1.03 Y 452400 500 45 억 110361 N N 968 N 00 N
3 20250512 151219 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8540 -20 5 -0.23 96921025 11426 268.91 8380 8600 8380 11120 6000 8560 8482.50 1.22 0 3917 8620 8590 8540 8510 8460 8605 8525 45 2560 500 5470 10 1 9071428 775 74.26 0.63 12 0.13 115.00 13635.00 20000 20240823 -57.30 7700 20250409 10.91 11210 -23.82 20250224 7700 10.91 20250409 20000 -57.30 20240823 7700 10.91 20250409 1.03 Y 452400 500 45 억 110361 N N 183 N 00 N
4 20250512 141217 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8570 10 2 0.12 87359575 10309 242.62 8380 8570 8380 11120 6000 8560 8474.11 1.22 0 3846 8620 8590 8540 8510 8460 8605 8525 45 2560 500 5470 10 1 9071428 777 74.52 0.63 12 0.11 115.00 13635.00 20000 20240823 -57.15 7700 20250409 11.30 11210 -23.55 20250224 7700 11.30 20250409 20000 -57.15 20240823 7700 11.30 20250409 1.03 Y 452400 500 45 억 110361 N N 183 N 00 N
5 20250512 131215 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8560 0 3 0.00 82838850 9781 230.20 8380 8560 8380 11120 6000 8560 8469.36 1.22 0 3961 8620 8590 8540 8510 8460 8605 8525 45 2560 500 5470 10 1 9071428 777 74.43 0.63 12 0.11 115.00 13635.00 20000 20240823 -57.20 7700 20250409 11.17 11210 -23.64 20250224 7700 11.17 20250409 20000 -57.20 20240823 7700 11.17 20250409 1.03 Y 452400 500 45 억 110361 N N 183 N 00 N
6 20250512 121216 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8540 -20 5 -0.23 66574910 7878 185.41 8380 8560 8380 11120 6000 8560 8450.74 1.22 0 2943 8620 8590 8540 8510 8460 8605 8525 45 2560 500 5470 10 1 9071428 775 74.26 0.63 12 0.09 115.00 13635.00 20000 20240823 -57.30 7700 20250409 10.91 11210 -23.82 20250224 7700 10.91 20250409 20000 -57.30 20240823 7700 10.91 20250409 1.03 Y 452400 500 45 억 110361 N N 183 N 00 N
7 20250512 111215 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8540 -20 5 -0.23 63755400 7548 177.64 8380 8560 8380 11120 6000 8560 8446.66 1.22 0 2658 8620 8590 8540 8510 8460 8605 8525 45 2560 500 5470 10 1 9071428 775 74.26 0.63 12 0.08 115.00 13635.00 20000 20240823 -57.30 7700 20250409 10.91 11210 -23.82 20250224 7700 10.91 20250409 20000 -57.30 20240823 7700 10.91 20250409 1.03 Y 452400 500 45 억 110361 N N 183 N 00 N
8 20250512 101212 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8510 -50 5 -0.58 52563210 6236 146.76 8380 8560 8380 11120 6000 8560 8428.99 1.22 0 1938 8620 8590 8540 8510 8460 8605 8525 45 2560 500 5470 10 1 9071428 772 74.00 0.62 12 0.07 115.00 13635.00 20000 20240823 -57.45 7700 20250409 10.52 11210 -24.09 20250224 7700 10.52 20250409 20000 -57.45 20240823 7700 10.52 20250409 1.03 Y 452400 500 45 억 110361 N N 183 N 00 N
9 20250512 091215 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8460 -100 5 -1.17 24747810 2951 69.45 8380 8560 8380 11120 6000 8560 8386.25 1.22 0 20 8620 8590 8540 8510 8460 8605 8525 45 2560 500 5470 10 1 9071428 767 73.57 0.62 12 0.03 115.00 13635.00 20000 20240823 -57.70 7700 20250409 9.87 11210 -24.53 20250224 7700 9.87 20250409 20000 -57.70 20240823 7700 9.87 20250409 1.03 Y 452400 500 45 억 110361 N N 183 N 00 N
10 20250509 161205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8560 -10 5 -0.12 34596800 4062 40.30 8510 8570 8490 11140 6000 8570 8517.18 1.23 0 -1579 8750 8660 8490 8400 8230 8705 8445 45 2570 500 5480 10 1 9071428 777 74.43 0.63 12 0.04 115.00 13635.00 20000 20240823 -57.20 7700 20250409 11.17 11210 -23.64 20250224 7700 11.17 20250409 20000 -57.20 20240823 7700 11.17 20250409 1.03 Y 452400 500 45 억 111177 N N 183 N 00 N
11 20250509 151218 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8560 -10 5 -0.12 32586800 3827 37.97 8510 8570 8490 11140 6000 8570 8514.97 1.23 0 -1628 8750 8660 8490 8400 8230 8705 8445 45 2570 500 5480 10 1 9071428 777 74.43 0.63 12 0.04 115.00 13635.00 20000 20240823 -57.20 7700 20250409 11.17 11210 -23.64 20250224 7700 11.17 20250409 20000 -57.20 20240823 7700 11.17 20250409 1.03 Y 452400 500 45 억 111177 N N 931 N 00 N
12 20250509 141213 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8520 -50 5 -0.58 29373640 3450 34.23 8510 8570 8490 11140 6000 8570 8514.10 1.23 0 -1518 8750 8660 8490 8400 8230 8705 8445 45 2570 500 5480 10 1 9071428 773 74.09 0.62 12 0.04 115.00 13635.00 20000 20240823 -57.40 7700 20250409 10.65 11210 -24.00 20250224 7700 10.65 20250409 20000 -57.40 20240823 7700 10.65 20250409 1.03 Y 452400 500 45 억 111177 N N 931 N 00 N