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
462350/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
20250512,161216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21600,300,2,1.41,564363025,26266,68.94,21850,21850,21250,27650,14950,21300,21486.45,1.69,0,1766,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2025,-5.65,4.58,12,0.28,-3824.00,4713.00,46050,20240702,-53.09,15700,20240805,37.58,22600,-4.42,20250214,16840,28.27,20250331,46050,-53.09,20240702,15700,37.58,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,217,N,00,N
20250512,151230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,150,2,0.70,533710625,24844,65.21,21850,21850,21250,27650,14950,21300,21482.48,1.69,0,923,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2011,-5.61,4.55,12,0.26,-3824.00,4713.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16840,27.38,20250331,46050,-53.42,20240702,15700,36.62,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
20250512,141228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21550,250,2,1.17,465625950,21677,56.90,21850,21850,21250,27650,14950,21300,21480.18,1.69,0,475,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2020,-5.64,4.57,12,0.23,-3824.00,4713.00,46050,20240702,-53.20,15700,20240805,37.26,22600,-4.65,20250214,16840,27.97,20250331,46050,-53.20,20240702,15700,37.26,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
20250512,131227,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21350,50,2,0.23,376741200,17519,45.98,21850,21850,21250,27650,14950,21300,21504.72,1.69,0,-948,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2002,-5.58,4.53,12,0.19,-3824.00,4713.00,46050,20240702,-53.64,15700,20240805,35.99,22600,-5.53,20250214,16840,26.78,20250331,46050,-53.64,20240702,15700,35.99,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
20250512,121228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21350,50,2,0.23,359290450,16704,43.84,21850,21850,21250,27650,14950,21300,21509.25,1.69,0,-832,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2002,-5.58,4.53,12,0.18,-3824.00,4713.00,46050,20240702,-53.64,15700,20240805,35.99,22600,-5.53,20250214,16840,26.78,20250331,46050,-53.64,20240702,15700,35.99,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
20250512,111227,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,150,2,0.70,273694350,12713,33.37,21850,21850,21300,27650,14950,21300,21528.70,1.69,0,835,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2011,-5.61,4.55,12,0.14,-3824.00,4713.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16840,27.38,20250331,46050,-53.42,20240702,15700,36.62,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
20250512,101223,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,150,2,0.70,225255500,10450,27.43,21850,21850,21450,27650,14950,21300,21555.55,1.69,0,915,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2011,-5.61,4.55,12,0.11,-3824.00,4713.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16840,27.38,20250331,46050,-53.42,20240702,15700,36.62,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
20250512,091226,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21700,400,2,1.88,97257000,4492,11.79,21850,21850,21500,27650,14950,21300,21651.16,1.69,0,1505,21833,21566,21283,21016,20733,21700,21150,94,6350,1000,14910,50,1,9375694,2035,-5.67,4.60,12,0.05,-3824.00,4713.00,46050,20240702,-52.88,15700,20240805,38.22,22600,-3.98,20250214,16840,28.86,20250331,46050,-52.88,20240702,15700,38.22,20240805,0.95,Y,462350,1000,93 억,,158137,N,N,4669,N,00,N
20250509,161216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21300,300,2,1.43,812389825,38100,118.84,21200,21550,21000,27300,14700,21000,21322.57,1.63,0,6129,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1997,-5.57,4.52,12,0.41,-3824.00,4713.00,46050,20240702,-53.75,15700,20240805,35.67,22600,-5.75,20250214,16840,26.48,20250331,46050,-53.75,20240702,15700,35.67,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,4669,N,00,N
20250509,151229,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21250,250,2,1.19,768953575,36057,112.47,21200,21550,21000,27300,14700,21000,21326.06,1.63,0,5504,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1992,-5.56,4.51,12,0.38,-3824.00,4713.00,46050,20240702,-53.85,15700,20240805,35.35,22600,-5.97,20250214,16840,26.19,20250331,46050,-53.85,20240702,15700,35.35,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,N,00,N
20250509,141225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21200,200,2,0.95,650966425,30524,95.21,21200,21550,21000,27300,14700,21000,21326.38,1.63,0,6503,21633,21316,20983,20666,20333,21325,20675,94,6300,1000,14700,50,1,9375694,1988,-5.54,4.50,12,0.33,-3824.00,4713.00,46050,20240702,-53.96,15700,20240805,35.03,22600,-6.19,20250214,16840,25.89,20250331,46050,-53.96,20240702,15700,35.03,20240805,0.95,Y,462350,1000,93 억,,152462,N,N,2313,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 161216 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21600 300 2 1.41 564363025 26266 68.94 21850 21850 21250 27650 14950 21300 21486.45 1.69 0 1766 21833 21566 21283 21016 20733 21700 21150 94 6350 1000 14910 50 1 9375694 2025 -5.65 4.58 12 0.28 -3824.00 4713.00 46050 20240702 -53.09 15700 20240805 37.58 22600 -4.42 20250214 16840 28.27 20250331 46050 -53.09 20240702 15700 37.58 20240805 0.95 Y 462350 1000 93 억 158137 N N 217 N 00 N
3 20250512 151230 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21450 150 2 0.70 533710625 24844 65.21 21850 21850 21250 27650 14950 21300 21482.48 1.69 0 923 21833 21566 21283 21016 20733 21700 21150 94 6350 1000 14910 50 1 9375694 2011 -5.61 4.55 12 0.26 -3824.00 4713.00 46050 20240702 -53.42 15700 20240805 36.62 22600 -5.09 20250214 16840 27.38 20250331 46050 -53.42 20240702 15700 36.62 20240805 0.95 Y 462350 1000 93 억 158137 N N 4669 N 00 N
4 20250512 141228 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21550 250 2 1.17 465625950 21677 56.90 21850 21850 21250 27650 14950 21300 21480.18 1.69 0 475 21833 21566 21283 21016 20733 21700 21150 94 6350 1000 14910 50 1 9375694 2020 -5.64 4.57 12 0.23 -3824.00 4713.00 46050 20240702 -53.20 15700 20240805 37.26 22600 -4.65 20250214 16840 27.97 20250331 46050 -53.20 20240702 15700 37.26 20240805 0.95 Y 462350 1000 93 억 158137 N N 4669 N 00 N
5 20250512 131227 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21350 50 2 0.23 376741200 17519 45.98 21850 21850 21250 27650 14950 21300 21504.72 1.69 0 -948 21833 21566 21283 21016 20733 21700 21150 94 6350 1000 14910 50 1 9375694 2002 -5.58 4.53 12 0.19 -3824.00 4713.00 46050 20240702 -53.64 15700 20240805 35.99 22600 -5.53 20250214 16840 26.78 20250331 46050 -53.64 20240702 15700 35.99 20240805 0.95 Y 462350 1000 93 억 158137 N N 4669 N 00 N
6 20250512 121228 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21350 50 2 0.23 359290450 16704 43.84 21850 21850 21250 27650 14950 21300 21509.25 1.69 0 -832 21833 21566 21283 21016 20733 21700 21150 94 6350 1000 14910 50 1 9375694 2002 -5.58 4.53 12 0.18 -3824.00 4713.00 46050 20240702 -53.64 15700 20240805 35.99 22600 -5.53 20250214 16840 26.78 20250331 46050 -53.64 20240702 15700 35.99 20240805 0.95 Y 462350 1000 93 억 158137 N N 4669 N 00 N
7 20250512 111227 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21450 150 2 0.70 273694350 12713 33.37 21850 21850 21300 27650 14950 21300 21528.70 1.69 0 835 21833 21566 21283 21016 20733 21700 21150 94 6350 1000 14910 50 1 9375694 2011 -5.61 4.55 12 0.14 -3824.00 4713.00 46050 20240702 -53.42 15700 20240805 36.62 22600 -5.09 20250214 16840 27.38 20250331 46050 -53.42 20240702 15700 36.62 20240805 0.95 Y 462350 1000 93 억 158137 N N 4669 N 00 N
8 20250512 101223 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21450 150 2 0.70 225255500 10450 27.43 21850 21850 21450 27650 14950 21300 21555.55 1.69 0 915 21833 21566 21283 21016 20733 21700 21150 94 6350 1000 14910 50 1 9375694 2011 -5.61 4.55 12 0.11 -3824.00 4713.00 46050 20240702 -53.42 15700 20240805 36.62 22600 -5.09 20250214 16840 27.38 20250331 46050 -53.42 20240702 15700 36.62 20240805 0.95 Y 462350 1000 93 억 158137 N N 4669 N 00 N
9 20250512 091226 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21700 400 2 1.88 97257000 4492 11.79 21850 21850 21500 27650 14950 21300 21651.16 1.69 0 1505 21833 21566 21283 21016 20733 21700 21150 94 6350 1000 14910 50 1 9375694 2035 -5.67 4.60 12 0.05 -3824.00 4713.00 46050 20240702 -52.88 15700 20240805 38.22 22600 -3.98 20250214 16840 28.86 20250331 46050 -52.88 20240702 15700 38.22 20240805 0.95 Y 462350 1000 93 억 158137 N N 4669 N 00 N
10 20250509 161216 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21300 300 2 1.43 812389825 38100 118.84 21200 21550 21000 27300 14700 21000 21322.57 1.63 0 6129 21633 21316 20983 20666 20333 21325 20675 94 6300 1000 14700 50 1 9375694 1997 -5.57 4.52 12 0.41 -3824.00 4713.00 46050 20240702 -53.75 15700 20240805 35.67 22600 -5.75 20250214 16840 26.48 20250331 46050 -53.75 20240702 15700 35.67 20240805 0.95 Y 462350 1000 93 억 152462 N N 4669 N 00 N
11 20250509 151229 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21250 250 2 1.19 768953575 36057 112.47 21200 21550 21000 27300 14700 21000 21326.06 1.63 0 5504 21633 21316 20983 20666 20333 21325 20675 94 6300 1000 14700 50 1 9375694 1992 -5.56 4.51 12 0.38 -3824.00 4713.00 46050 20240702 -53.85 15700 20240805 35.35 22600 -5.97 20250214 16840 26.19 20250331 46050 -53.85 20240702 15700 35.35 20240805 0.95 Y 462350 1000 93 억 152462 N N 2313 N 00 N
12 20250509 141225 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21200 200 2 0.95 650966425 30524 95.21 21200 21550 21000 27300 14700 21000 21326.38 1.63 0 6503 21633 21316 20983 20666 20333 21325 20675 94 6300 1000 14700 50 1 9375694 1988 -5.54 4.50 12 0.33 -3824.00 4713.00 46050 20240702 -53.96 15700 20240805 35.03 22600 -6.19 20250214 16840 25.89 20250331 46050 -53.96 20240702 15700 35.03 20240805 0.95 Y 462350 1000 93 억 152462 N N 2313 N 00 N