ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-08 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-08 18:02:05 +09:00
parent 22b8eb06bf
commit 9b122e4124
2982 changed files with 32110 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123750/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
20250508,160735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,21,2,1.37,8870343,5755,13.33,1542,1557,1535,1995,1075,1535,1541.33,0.81,0,93,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,198,-3.12,0.98,12,0.05,-498.00,1581.00,2165,20240529,-28.13,1214,20241209,28.17,1697,-8.31,20250120,1356,14.75,20250311,2165,-28.13,20240529,1214,28.17,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N
20250508,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1550,15,2,0.98,8514024,5526,12.80,1542,1557,1535,1995,1075,1535,1540.72,0.81,0,93,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,198,-3.11,0.98,12,0.04,-498.00,1581.00,2165,20240529,-28.41,1214,20241209,27.68,1697,-8.66,20250120,1356,14.31,20250311,2165,-28.41,20240529,1214,27.68,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N
20250508,140742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1545,10,2,0.65,5687912,3697,8.56,1542,1557,1535,1995,1075,1535,1538.52,0.81,0,79,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,197,-3.10,0.98,12,0.03,-498.00,1581.00,2165,20240529,-28.64,1214,20241209,27.27,1697,-8.96,20250120,1356,13.94,20250311,2165,-28.64,20240529,1214,27.27,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N
20250508,130743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1545,10,2,0.65,5667829,3684,8.53,1542,1557,1535,1995,1075,1535,1538.50,0.81,0,72,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,197,-3.10,0.98,12,0.03,-498.00,1581.00,2165,20240529,-28.64,1214,20241209,27.27,1697,-8.96,20250120,1356,13.94,20250311,2165,-28.64,20240529,1214,27.27,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N
20250508,120742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1545,10,2,0.65,5667829,3684,8.53,1542,1557,1535,1995,1075,1535,1538.50,0.81,0,72,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,197,-3.10,0.98,12,0.03,-498.00,1581.00,2165,20240529,-28.64,1214,20241209,27.27,1697,-8.96,20250120,1356,13.94,20250311,2165,-28.64,20240529,1214,27.27,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N
20250508,110740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1551,16,2,1.04,5050934,3283,7.60,1542,1557,1535,1995,1075,1535,1538.51,0.81,0,72,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,198,-3.11,0.98,12,0.03,-498.00,1581.00,2165,20240529,-28.36,1214,20241209,27.76,1697,-8.60,20250120,1356,14.38,20250311,2165,-28.36,20240529,1214,27.76,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N
20250508,100741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1537,2,2,0.13,2709259,1759,4.07,1542,1557,1535,1995,1075,1535,1540.23,0.81,0,72,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,196,-3.09,0.97,12,0.01,-498.00,1581.00,2165,20240529,-29.01,1214,20241209,26.61,1697,-9.43,20250120,1356,13.35,20250311,2165,-29.01,20240529,1214,26.61,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N
20250508,090745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1535,0,3,0.00,1951902,1266,2.93,1542,1557,1535,1995,1075,1535,1541.79,0.81,0,82,1602,1568,1540,1506,1478,1585,1523,64,460,500,1040,1,1,12746297,196,-3.08,0.97,12,0.01,-498.00,1581.00,2165,20240529,-29.10,1214,20241209,26.44,1697,-9.55,20250120,1356,13.20,20250311,2165,-29.10,20240529,1214,26.44,20241209,0.00,Y,123750,500,63 억,,102712,N,N,0,N,00,N
20250502,160734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-17,5,-1.12,15618127,10277,162.00,1521,1559,1504,1977,1065,1521,1519.72,0.78,0,112,1569,1544,1530,1505,1491,1538,1499,64,456,500,1030,1,1,12746297,192,-3.02,0.95,12,0.08,-498.00,1581.00,2165,20240529,-30.53,1214,20241209,23.89,1697,-11.37,20250120,1356,10.91,20250311,2165,-30.53,20240529,1214,23.89,20241209,0.00,Y,123750,500,63 억,,99903,N,N,0,N,00,N
20250502,150741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,-16,5,-1.05,14572847,9582,151.04,1521,1559,1505,1977,1065,1521,1520.86,0.78,0,118,1569,1544,1530,1505,1491,1538,1499,64,456,500,1030,1,1,12746297,192,-3.02,0.95,12,0.08,-498.00,1581.00,2165,20240529,-30.48,1214,20241209,23.97,1697,-11.31,20250120,1356,10.99,20250311,2165,-30.48,20240529,1214,23.97,20241209,0.00,Y,123750,500,63 억,,99903,N,N,0,N,00,N
20250502,140740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1513,-8,5,-0.53,10230054,6705,105.69,1521,1559,1512,1977,1065,1521,1525.74,0.78,0,91,1569,1544,1530,1505,1491,1538,1499,64,456,500,1030,1,1,12746297,193,-3.04,0.96,12,0.05,-498.00,1581.00,2165,20240529,-30.12,1214,20241209,24.63,1697,-10.84,20250120,1356,11.58,20250311,2165,-30.12,20240529,1214,24.63,20241209,0.00,Y,123750,500,63 억,,99903,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 20250508 160735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1556 21 2 1.37 8870343 5755 13.33 1542 1557 1535 1995 1075 1535 1541.33 0.81 0 93 1602 1568 1540 1506 1478 1585 1523 64 460 500 1040 1 1 12746297 198 -3.12 0.98 12 0.05 -498.00 1581.00 2165 20240529 -28.13 1214 20241209 28.17 1697 -8.31 20250120 1356 14.75 20250311 2165 -28.13 20240529 1214 28.17 20241209 0.00 Y 123750 500 63 억 102712 N N 0 N 00 N
3 20250508 150745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1550 15 2 0.98 8514024 5526 12.80 1542 1557 1535 1995 1075 1535 1540.72 0.81 0 93 1602 1568 1540 1506 1478 1585 1523 64 460 500 1040 1 1 12746297 198 -3.11 0.98 12 0.04 -498.00 1581.00 2165 20240529 -28.41 1214 20241209 27.68 1697 -8.66 20250120 1356 14.31 20250311 2165 -28.41 20240529 1214 27.68 20241209 0.00 Y 123750 500 63 억 102712 N N 0 N 00 N
4 20250508 140742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1545 10 2 0.65 5687912 3697 8.56 1542 1557 1535 1995 1075 1535 1538.52 0.81 0 79 1602 1568 1540 1506 1478 1585 1523 64 460 500 1040 1 1 12746297 197 -3.10 0.98 12 0.03 -498.00 1581.00 2165 20240529 -28.64 1214 20241209 27.27 1697 -8.96 20250120 1356 13.94 20250311 2165 -28.64 20240529 1214 27.27 20241209 0.00 Y 123750 500 63 억 102712 N N 0 N 00 N
5 20250508 130743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1545 10 2 0.65 5667829 3684 8.53 1542 1557 1535 1995 1075 1535 1538.50 0.81 0 72 1602 1568 1540 1506 1478 1585 1523 64 460 500 1040 1 1 12746297 197 -3.10 0.98 12 0.03 -498.00 1581.00 2165 20240529 -28.64 1214 20241209 27.27 1697 -8.96 20250120 1356 13.94 20250311 2165 -28.64 20240529 1214 27.27 20241209 0.00 Y 123750 500 63 억 102712 N N 0 N 00 N
6 20250508 120742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1545 10 2 0.65 5667829 3684 8.53 1542 1557 1535 1995 1075 1535 1538.50 0.81 0 72 1602 1568 1540 1506 1478 1585 1523 64 460 500 1040 1 1 12746297 197 -3.10 0.98 12 0.03 -498.00 1581.00 2165 20240529 -28.64 1214 20241209 27.27 1697 -8.96 20250120 1356 13.94 20250311 2165 -28.64 20240529 1214 27.27 20241209 0.00 Y 123750 500 63 억 102712 N N 0 N 00 N
7 20250508 110740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1551 16 2 1.04 5050934 3283 7.60 1542 1557 1535 1995 1075 1535 1538.51 0.81 0 72 1602 1568 1540 1506 1478 1585 1523 64 460 500 1040 1 1 12746297 198 -3.11 0.98 12 0.03 -498.00 1581.00 2165 20240529 -28.36 1214 20241209 27.76 1697 -8.60 20250120 1356 14.38 20250311 2165 -28.36 20240529 1214 27.76 20241209 0.00 Y 123750 500 63 억 102712 N N 0 N 00 N
8 20250508 100741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1537 2 2 0.13 2709259 1759 4.07 1542 1557 1535 1995 1075 1535 1540.23 0.81 0 72 1602 1568 1540 1506 1478 1585 1523 64 460 500 1040 1 1 12746297 196 -3.09 0.97 12 0.01 -498.00 1581.00 2165 20240529 -29.01 1214 20241209 26.61 1697 -9.43 20250120 1356 13.35 20250311 2165 -29.01 20240529 1214 26.61 20241209 0.00 Y 123750 500 63 억 102712 N N 0 N 00 N
9 20250508 090745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1535 0 3 0.00 1951902 1266 2.93 1542 1557 1535 1995 1075 1535 1541.79 0.81 0 82 1602 1568 1540 1506 1478 1585 1523 64 460 500 1040 1 1 12746297 196 -3.08 0.97 12 0.01 -498.00 1581.00 2165 20240529 -29.10 1214 20241209 26.44 1697 -9.55 20250120 1356 13.20 20250311 2165 -29.10 20240529 1214 26.44 20241209 0.00 Y 123750 500 63 억 102712 N N 0 N 00 N
10 20250502 160734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1504 -17 5 -1.12 15618127 10277 162.00 1521 1559 1504 1977 1065 1521 1519.72 0.78 0 112 1569 1544 1530 1505 1491 1538 1499 64 456 500 1030 1 1 12746297 192 -3.02 0.95 12 0.08 -498.00 1581.00 2165 20240529 -30.53 1214 20241209 23.89 1697 -11.37 20250120 1356 10.91 20250311 2165 -30.53 20240529 1214 23.89 20241209 0.00 Y 123750 500 63 억 99903 N N 0 N 00 N
11 20250502 150741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1505 -16 5 -1.05 14572847 9582 151.04 1521 1559 1505 1977 1065 1521 1520.86 0.78 0 118 1569 1544 1530 1505 1491 1538 1499 64 456 500 1030 1 1 12746297 192 -3.02 0.95 12 0.08 -498.00 1581.00 2165 20240529 -30.48 1214 20241209 23.97 1697 -11.31 20250120 1356 10.99 20250311 2165 -30.48 20240529 1214 23.97 20241209 0.00 Y 123750 500 63 억 99903 N N 0 N 00 N
12 20250502 140740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1513 -8 5 -0.53 10230054 6705 105.69 1521 1559 1512 1977 1065 1521 1525.74 0.78 0 91 1569 1544 1530 1505 1491 1538 1499 64 456 500 1030 1 1 12746297 193 -3.04 0.96 12 0.05 -498.00 1581.00 2165 20240529 -30.12 1214 20241209 24.63 1697 -10.84 20250120 1356 11.58 20250311 2165 -30.12 20240529 1214 24.63 20241209 0.00 Y 123750 500 63 억 99903 N N 0 N 00 N