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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046070/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
20250516,160422,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240503,0.00,10280,20240503,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250516,150426,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240503,0.00,10280,20240503,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250516,140424,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240503,0.00,10280,20240503,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250516,130423,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240503,0.00,10280,20240503,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250516,120422,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240503,0.00,10280,20240503,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250516,110410,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240503,0.00,10280,20240503,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250516,100426,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240503,0.00,10280,20240503,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250516,090424,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240503,0.00,10280,20240503,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250515,160453,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240502,0.00,10280,20240502,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250515,150456,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240502,0.00,10280,20240502,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250515,140458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240502,0.00,10280,20240502,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240516,0.00,Y,046070,500,77 억,,16978,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 20250516 160422 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240503 0.00 10280 20240503 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
3 20250516 150426 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240503 0.00 10280 20240503 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
4 20250516 140424 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240503 0.00 10280 20240503 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
5 20250516 130423 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240503 0.00 10280 20240503 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
6 20250516 120422 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240503 0.00 10280 20240503 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
7 20250516 110410 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240503 0.00 10280 20240503 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
8 20250516 100426 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240503 0.00 10280 20240503 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
9 20250516 090424 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240503 0.00 10280 20240503 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
10 20250515 160453 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240502 0.00 10280 20240502 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
11 20250515 150456 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240502 0.00 10280 20240502 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
12 20250515 140458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240502 0.00 10280 20240502 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240516 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N