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
088290/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
20250516,160555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1316,-12,5,-0.90,113370203,87342,81.14,1326,1365,1260,1726,930,1328,1298.00,4.29,0,-4901,1416,1371,1335,1290,1254,1354,1273,157,398,500,870,1,1,31331669,412,-1.95,2.01,12,0.28,-676.00,655.00,2215,20240717,-40.59,829,20241210,58.75,1780,-26.07,20250331,981,34.15,20250304,2215,-40.59,20240717,829,58.75,20241210,0.84,Y,088290,500,156 억,,1345240,N,N,1611,N,00,N
20250516,150603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1325,-3,5,-0.23,105730943,81504,75.72,1326,1365,1260,1726,930,1328,1297.25,4.29,0,-4796,1416,1371,1335,1290,1254,1354,1273,157,398,500,870,1,1,31331669,415,-1.96,2.02,12,0.26,-676.00,655.00,2215,20240717,-40.18,829,20241210,59.83,1780,-25.56,20250331,981,35.07,20250304,2215,-40.18,20240717,829,59.83,20241210,0.84,Y,088290,500,156 억,,1345240,N,N,5507,N,00,N
20250516,140600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1323,-5,5,-0.38,83133356,64274,59.71,1326,1365,1260,1726,930,1328,1293.42,4.29,0,-1262,1416,1371,1335,1290,1254,1354,1273,157,398,500,870,1,1,31331669,415,-1.96,2.02,12,0.21,-676.00,655.00,2215,20240717,-40.27,829,20241210,59.59,1780,-25.67,20250331,981,34.86,20250304,2215,-40.27,20240717,829,59.59,20241210,0.84,Y,088290,500,156 억,,1345240,N,N,5507,N,00,N
20250516,130558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1328,0,3,0.00,76915631,59553,55.32,1326,1365,1260,1726,930,1328,1291.55,4.29,0,-1513,1416,1371,1335,1290,1254,1354,1273,157,398,500,870,1,1,31331669,416,-1.96,2.03,12,0.19,-676.00,655.00,2215,20240717,-40.05,829,20241210,60.19,1780,-25.39,20250331,981,35.37,20250304,2215,-40.05,20240717,829,60.19,20241210,0.84,Y,088290,500,156 억,,1345240,N,N,5507,N,00,N
20250516,120600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1319,-9,5,-0.68,75918191,58797,54.62,1326,1365,1260,1726,930,1328,1291.19,4.29,0,-1256,1416,1371,1335,1290,1254,1354,1273,157,398,500,870,1,1,31331669,413,-1.95,2.01,12,0.19,-676.00,655.00,2215,20240717,-40.45,829,20241210,59.11,1780,-25.90,20250331,981,34.45,20250304,2215,-40.45,20240717,829,59.11,20241210,0.84,Y,088290,500,156 억,,1345240,N,N,5507,N,00,N
20250516,110539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1330,2,2,0.15,68533309,53254,49.47,1326,1338,1260,1726,930,1328,1286.91,4.29,0,-971,1416,1371,1335,1290,1254,1354,1273,157,398,500,870,1,1,31331669,417,-1.97,2.03,12,0.17,-676.00,655.00,2215,20240717,-39.95,829,20241210,60.43,1780,-25.28,20250331,981,35.58,20250304,2215,-39.95,20240717,829,60.43,20241210,0.84,Y,088290,500,156 억,,1345240,N,N,5507,N,00,N
20250516,100603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1329,1,2,0.08,61913373,48271,44.84,1326,1331,1260,1726,930,1328,1282.62,4.29,0,-485,1416,1371,1335,1290,1254,1354,1273,157,398,500,870,1,1,31331669,416,-1.97,2.03,12,0.15,-676.00,655.00,2215,20240717,-40.00,829,20241210,60.31,1780,-25.34,20250331,981,35.47,20250304,2215,-40.00,20240717,829,60.31,20241210,0.84,Y,088290,500,156 억,,1345240,N,N,5507,N,00,N
20250516,090602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1321,-7,5,-0.53,5055251,3819,3.55,1326,1328,1310,1726,930,1328,1323.71,4.29,0,62,1416,1371,1335,1290,1254,1354,1273,157,398,500,870,1,1,31331669,414,-1.95,2.02,12,0.01,-676.00,655.00,2215,20240717,-40.36,829,20241210,59.35,1780,-25.79,20250331,981,34.66,20250304,2215,-40.36,20240717,829,59.35,20241210,0.84,Y,088290,500,156 억,,1345240,N,N,5507,N,00,N
20250515,160643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1328,-30,5,-2.21,141883411,107544,308.41,1380,1380,1299,1765,951,1358,1319.30,4.37,0,-22614,1406,1382,1362,1338,1318,1372,1328,157,407,500,890,1,1,31331669,416,-1.96,2.03,12,0.34,-676.00,655.00,2215,20240717,-40.05,829,20241210,60.19,1780,-25.39,20250331,981,35.37,20250304,2215,-40.05,20240717,829,60.19,20241210,0.84,Y,088290,500,156 억,,1367854,N,N,5419,N,00,N
20250515,150649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1323,-35,5,-2.58,115541987,87561,251.10,1380,1380,1299,1765,951,1358,1319.56,4.37,0,-25785,1406,1382,1362,1338,1318,1372,1328,157,407,500,890,1,1,31331669,415,-1.96,2.02,12,0.28,-676.00,655.00,2215,20240717,-40.27,829,20241210,59.59,1780,-25.67,20250331,981,34.86,20250304,2215,-40.27,20240717,829,59.59,20241210,0.84,Y,088290,500,156 억,,1367854,N,N,173,N,00,N
20250515,140650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1327,-31,5,-2.28,112062691,84935,243.57,1380,1380,1299,1765,951,1358,1319.39,4.37,0,-24159,1406,1382,1362,1338,1318,1372,1328,157,407,500,890,1,1,31331669,416,-1.96,2.03,12,0.27,-676.00,655.00,2215,20240717,-40.09,829,20241210,60.07,1780,-25.45,20250331,981,35.27,20250304,2215,-40.09,20240717,829,60.07,20241210,0.84,Y,088290,500,156 억,,1367854,N,N,173,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 160555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1316 -12 5 -0.90 113370203 87342 81.14 1326 1365 1260 1726 930 1328 1298.00 4.29 0 -4901 1416 1371 1335 1290 1254 1354 1273 157 398 500 870 1 1 31331669 412 -1.95 2.01 12 0.28 -676.00 655.00 2215 20240717 -40.59 829 20241210 58.75 1780 -26.07 20250331 981 34.15 20250304 2215 -40.59 20240717 829 58.75 20241210 0.84 Y 088290 500 156 억 1345240 N N 1611 N 00 N
3 20250516 150603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1325 -3 5 -0.23 105730943 81504 75.72 1326 1365 1260 1726 930 1328 1297.25 4.29 0 -4796 1416 1371 1335 1290 1254 1354 1273 157 398 500 870 1 1 31331669 415 -1.96 2.02 12 0.26 -676.00 655.00 2215 20240717 -40.18 829 20241210 59.83 1780 -25.56 20250331 981 35.07 20250304 2215 -40.18 20240717 829 59.83 20241210 0.84 Y 088290 500 156 억 1345240 N N 5507 N 00 N
4 20250516 140600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1323 -5 5 -0.38 83133356 64274 59.71 1326 1365 1260 1726 930 1328 1293.42 4.29 0 -1262 1416 1371 1335 1290 1254 1354 1273 157 398 500 870 1 1 31331669 415 -1.96 2.02 12 0.21 -676.00 655.00 2215 20240717 -40.27 829 20241210 59.59 1780 -25.67 20250331 981 34.86 20250304 2215 -40.27 20240717 829 59.59 20241210 0.84 Y 088290 500 156 억 1345240 N N 5507 N 00 N
5 20250516 130558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1328 0 3 0.00 76915631 59553 55.32 1326 1365 1260 1726 930 1328 1291.55 4.29 0 -1513 1416 1371 1335 1290 1254 1354 1273 157 398 500 870 1 1 31331669 416 -1.96 2.03 12 0.19 -676.00 655.00 2215 20240717 -40.05 829 20241210 60.19 1780 -25.39 20250331 981 35.37 20250304 2215 -40.05 20240717 829 60.19 20241210 0.84 Y 088290 500 156 억 1345240 N N 5507 N 00 N
6 20250516 120600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1319 -9 5 -0.68 75918191 58797 54.62 1326 1365 1260 1726 930 1328 1291.19 4.29 0 -1256 1416 1371 1335 1290 1254 1354 1273 157 398 500 870 1 1 31331669 413 -1.95 2.01 12 0.19 -676.00 655.00 2215 20240717 -40.45 829 20241210 59.11 1780 -25.90 20250331 981 34.45 20250304 2215 -40.45 20240717 829 59.11 20241210 0.84 Y 088290 500 156 억 1345240 N N 5507 N 00 N
7 20250516 110539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1330 2 2 0.15 68533309 53254 49.47 1326 1338 1260 1726 930 1328 1286.91 4.29 0 -971 1416 1371 1335 1290 1254 1354 1273 157 398 500 870 1 1 31331669 417 -1.97 2.03 12 0.17 -676.00 655.00 2215 20240717 -39.95 829 20241210 60.43 1780 -25.28 20250331 981 35.58 20250304 2215 -39.95 20240717 829 60.43 20241210 0.84 Y 088290 500 156 억 1345240 N N 5507 N 00 N
8 20250516 100603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1329 1 2 0.08 61913373 48271 44.84 1326 1331 1260 1726 930 1328 1282.62 4.29 0 -485 1416 1371 1335 1290 1254 1354 1273 157 398 500 870 1 1 31331669 416 -1.97 2.03 12 0.15 -676.00 655.00 2215 20240717 -40.00 829 20241210 60.31 1780 -25.34 20250331 981 35.47 20250304 2215 -40.00 20240717 829 60.31 20241210 0.84 Y 088290 500 156 억 1345240 N N 5507 N 00 N
9 20250516 090602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1321 -7 5 -0.53 5055251 3819 3.55 1326 1328 1310 1726 930 1328 1323.71 4.29 0 62 1416 1371 1335 1290 1254 1354 1273 157 398 500 870 1 1 31331669 414 -1.95 2.02 12 0.01 -676.00 655.00 2215 20240717 -40.36 829 20241210 59.35 1780 -25.79 20250331 981 34.66 20250304 2215 -40.36 20240717 829 59.35 20241210 0.84 Y 088290 500 156 억 1345240 N N 5507 N 00 N
10 20250515 160643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1328 -30 5 -2.21 141883411 107544 308.41 1380 1380 1299 1765 951 1358 1319.30 4.37 0 -22614 1406 1382 1362 1338 1318 1372 1328 157 407 500 890 1 1 31331669 416 -1.96 2.03 12 0.34 -676.00 655.00 2215 20240717 -40.05 829 20241210 60.19 1780 -25.39 20250331 981 35.37 20250304 2215 -40.05 20240717 829 60.19 20241210 0.84 Y 088290 500 156 억 1367854 N N 5419 N 00 N
11 20250515 150649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1323 -35 5 -2.58 115541987 87561 251.10 1380 1380 1299 1765 951 1358 1319.56 4.37 0 -25785 1406 1382 1362 1338 1318 1372 1328 157 407 500 890 1 1 31331669 415 -1.96 2.02 12 0.28 -676.00 655.00 2215 20240717 -40.27 829 20241210 59.59 1780 -25.67 20250331 981 34.86 20250304 2215 -40.27 20240717 829 59.59 20241210 0.84 Y 088290 500 156 억 1367854 N N 173 N 00 N
12 20250515 140650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1327 -31 5 -2.28 112062691 84935 243.57 1380 1380 1299 1765 951 1358 1319.39 4.37 0 -24159 1406 1382 1362 1338 1318 1372 1328 157 407 500 890 1 1 31331669 416 -1.96 2.03 12 0.27 -676.00 655.00 2215 20240717 -40.09 829 20241210 60.07 1780 -25.45 20250331 981 35.27 20250304 2215 -40.09 20240717 829 60.07 20241210 0.84 Y 088290 500 156 억 1367854 N N 173 N 00 N