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
060240/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
20250516,160456,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,21684,20240514,-90.89,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250516,150500,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,21684,20240514,-90.89,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250516,140458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,21684,20240514,-90.89,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250516,130458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,21684,20240514,-90.89,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250516,120458,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,21684,20240514,-90.89,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250516,110443,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,21684,20240514,-90.89,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250516,100502,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,21684,20240514,-90.89,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250516,090459,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,21684,20240514,-90.89,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250515,160533,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22174,20240502,-91.09,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250515,150537,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22174,20240502,-91.09,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250515,140539,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22174,20240502,-91.09,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,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 160456 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 21684 20240514 -90.89 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
3 20250516 150500 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 21684 20240514 -90.89 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
4 20250516 140458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 21684 20240514 -90.89 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
5 20250516 130458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 21684 20240514 -90.89 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
6 20250516 120458 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 21684 20240514 -90.89 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
7 20250516 110443 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 21684 20240514 -90.89 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
8 20250516 100502 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 21684 20240514 -90.89 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
9 20250516 090459 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 21684 20240514 -90.89 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
10 20250515 160533 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22174 20240502 -91.09 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
11 20250515 150537 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22174 20240502 -91.09 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
12 20250515 140539 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22174 20240502 -91.09 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N