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
088390/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
20250516,160556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7470,-140,5,-1.84,98425850,13271,611.00,7610,7710,7330,9890,5330,7610,7416.58,0.88,0,-1477,7890,7750,7640,7500,7390,7695,7445,47,2280,500,4560,10,1,9385844,701,-3.52,0.38,12,0.14,-2120.00,19629.00,25300,20240612,-70.47,6340,20250409,17.82,10000,-25.30,20250116,6340,17.82,20250409,25300,-70.47,20240612,6340,17.82,20250409,2.27,Y,088390,500,46 억,,82772,N,N,1695,N,00,N
20250516,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7390,-220,5,-2.89,93955940,12667,583.20,7610,7710,7330,9890,5330,7610,7417.38,0.88,0,-1809,7890,7750,7640,7500,7390,7695,7445,47,2280,500,4560,10,1,9385844,694,-3.49,0.38,12,0.13,-2120.00,19629.00,25300,20240612,-70.79,6340,20250409,16.56,10000,-26.10,20250116,6340,16.56,20250409,25300,-70.79,20240612,6340,16.56,20250409,2.27,Y,088390,500,46 억,,82772,N,N,53,N,00,N
20250516,140600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7390,-220,5,-2.89,79100960,10645,490.10,7610,7710,7340,9890,5330,7610,7430.81,0.88,0,-1586,7890,7750,7640,7500,7390,7695,7445,47,2280,500,4560,10,1,9385844,694,-3.49,0.38,12,0.11,-2120.00,19629.00,25300,20240612,-70.79,6340,20250409,16.56,10000,-26.10,20250116,6340,16.56,20250409,25300,-70.79,20240612,6340,16.56,20250409,2.27,Y,088390,500,46 억,,82772,N,N,53,N,00,N
20250516,130559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7420,-190,5,-2.50,71692630,9641,443.88,7610,7710,7340,9890,5330,7610,7436.22,0.88,0,-1470,7890,7750,7640,7500,7390,7695,7445,47,2280,500,4560,10,1,9385844,696,-3.50,0.38,12,0.10,-2120.00,19629.00,25300,20240612,-70.67,6340,20250409,17.03,10000,-25.80,20250116,6340,17.03,20250409,25300,-70.67,20240612,6340,17.03,20250409,2.27,Y,088390,500,46 억,,82772,N,N,53,N,00,N
20250516,120600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,-160,5,-2.10,45047110,6028,277.53,7610,7710,7340,9890,5330,7610,7472.98,0.88,0,-743,7890,7750,7640,7500,7390,7695,7445,47,2280,500,4560,10,1,9385844,699,-3.51,0.38,12,0.06,-2120.00,19629.00,25300,20240612,-70.55,6340,20250409,17.51,10000,-25.50,20250116,6340,17.51,20250409,25300,-70.55,20240612,6340,17.51,20250409,2.27,Y,088390,500,46 억,,82772,N,N,53,N,00,N
20250516,110540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,-160,5,-2.10,36816560,4917,226.38,7610,7710,7340,9890,5330,7610,7487.61,0.88,0,-252,7890,7750,7640,7500,7390,7695,7445,47,2280,500,4560,10,1,9385844,699,-3.51,0.38,12,0.05,-2120.00,19629.00,25300,20240612,-70.55,6340,20250409,17.51,10000,-25.50,20250116,6340,17.51,20250409,25300,-70.55,20240612,6340,17.51,20250409,2.27,Y,088390,500,46 억,,82772,N,N,53,N,00,N
20250516,100603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7380,-230,5,-3.02,25687290,3413,157.14,7610,7710,7340,9890,5330,7610,7526.31,0.88,0,-50,7890,7750,7640,7500,7390,7695,7445,47,2280,500,4560,10,1,9385844,693,-3.48,0.38,12,0.04,-2120.00,19629.00,25300,20240612,-70.83,6340,20250409,16.40,10000,-26.20,20250116,6340,16.40,20250409,25300,-70.83,20240612,6340,16.40,20250409,2.27,Y,088390,500,46 억,,82772,N,N,53,N,00,N
20250516,090603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,0,3,0.00,1141500,150,6.91,7610,7610,7610,9890,5330,7610,7610.00,0.88,0,0,7890,7750,7640,7500,7390,7695,7445,47,2280,500,4560,10,1,9385844,714,-3.59,0.39,12,0.00,-2120.00,19629.00,25300,20240612,-69.92,6340,20250409,20.03,10000,-23.90,20250116,6340,20.03,20250409,25300,-69.92,20240612,6340,20.03,20250409,2.27,Y,088390,500,46 억,,82772,N,N,53,N,00,N
20250515,160643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,10,2,0.13,16525750,2172,27.86,7780,7780,7530,9880,5320,7600,7608.54,0.89,0,-393,7860,7730,7640,7510,7420,7710,7490,47,2280,500,4560,10,1,9385844,714,-3.59,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-69.92,6340,20250409,20.03,10000,-23.90,20250116,6340,20.03,20250409,25300,-69.92,20240612,6340,20.03,20250409,2.28,Y,088390,500,46 억,,83165,N,N,53,N,00,N
20250515,150649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,0,3,0.00,14897440,1958,25.11,7780,7780,7530,9880,5320,7600,7608.50,0.89,0,-547,7860,7730,7640,7510,7420,7710,7490,47,2280,500,4560,10,1,9385844,713,-3.58,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-69.96,6340,20250409,19.87,10000,-24.00,20250116,6340,19.87,20250409,25300,-69.96,20240612,6340,19.87,20250409,2.28,Y,088390,500,46 억,,83165,N,N,151,N,00,N
20250515,140651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7590,-10,5,-0.13,11978290,1572,20.16,7780,7780,7540,9880,5320,7600,7619.78,0.89,0,-452,7860,7730,7640,7510,7420,7710,7490,47,2280,500,4560,10,1,9385844,712,-3.58,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-70.00,6340,20250409,19.72,10000,-24.10,20250116,6340,19.72,20250409,25300,-70.00,20240612,6340,19.72,20250409,2.28,Y,088390,500,46 억,,83165,N,N,151,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 160556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7470 -140 5 -1.84 98425850 13271 611.00 7610 7710 7330 9890 5330 7610 7416.58 0.88 0 -1477 7890 7750 7640 7500 7390 7695 7445 47 2280 500 4560 10 1 9385844 701 -3.52 0.38 12 0.14 -2120.00 19629.00 25300 20240612 -70.47 6340 20250409 17.82 10000 -25.30 20250116 6340 17.82 20250409 25300 -70.47 20240612 6340 17.82 20250409 2.27 Y 088390 500 46 억 82772 N N 1695 N 00 N
3 20250516 150604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7390 -220 5 -2.89 93955940 12667 583.20 7610 7710 7330 9890 5330 7610 7417.38 0.88 0 -1809 7890 7750 7640 7500 7390 7695 7445 47 2280 500 4560 10 1 9385844 694 -3.49 0.38 12 0.13 -2120.00 19629.00 25300 20240612 -70.79 6340 20250409 16.56 10000 -26.10 20250116 6340 16.56 20250409 25300 -70.79 20240612 6340 16.56 20250409 2.27 Y 088390 500 46 억 82772 N N 53 N 00 N
4 20250516 140600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7390 -220 5 -2.89 79100960 10645 490.10 7610 7710 7340 9890 5330 7610 7430.81 0.88 0 -1586 7890 7750 7640 7500 7390 7695 7445 47 2280 500 4560 10 1 9385844 694 -3.49 0.38 12 0.11 -2120.00 19629.00 25300 20240612 -70.79 6340 20250409 16.56 10000 -26.10 20250116 6340 16.56 20250409 25300 -70.79 20240612 6340 16.56 20250409 2.27 Y 088390 500 46 억 82772 N N 53 N 00 N
5 20250516 130559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7420 -190 5 -2.50 71692630 9641 443.88 7610 7710 7340 9890 5330 7610 7436.22 0.88 0 -1470 7890 7750 7640 7500 7390 7695 7445 47 2280 500 4560 10 1 9385844 696 -3.50 0.38 12 0.10 -2120.00 19629.00 25300 20240612 -70.67 6340 20250409 17.03 10000 -25.80 20250116 6340 17.03 20250409 25300 -70.67 20240612 6340 17.03 20250409 2.27 Y 088390 500 46 억 82772 N N 53 N 00 N
6 20250516 120600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7450 -160 5 -2.10 45047110 6028 277.53 7610 7710 7340 9890 5330 7610 7472.98 0.88 0 -743 7890 7750 7640 7500 7390 7695 7445 47 2280 500 4560 10 1 9385844 699 -3.51 0.38 12 0.06 -2120.00 19629.00 25300 20240612 -70.55 6340 20250409 17.51 10000 -25.50 20250116 6340 17.51 20250409 25300 -70.55 20240612 6340 17.51 20250409 2.27 Y 088390 500 46 억 82772 N N 53 N 00 N
7 20250516 110540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7450 -160 5 -2.10 36816560 4917 226.38 7610 7710 7340 9890 5330 7610 7487.61 0.88 0 -252 7890 7750 7640 7500 7390 7695 7445 47 2280 500 4560 10 1 9385844 699 -3.51 0.38 12 0.05 -2120.00 19629.00 25300 20240612 -70.55 6340 20250409 17.51 10000 -25.50 20250116 6340 17.51 20250409 25300 -70.55 20240612 6340 17.51 20250409 2.27 Y 088390 500 46 억 82772 N N 53 N 00 N
8 20250516 100603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7380 -230 5 -3.02 25687290 3413 157.14 7610 7710 7340 9890 5330 7610 7526.31 0.88 0 -50 7890 7750 7640 7500 7390 7695 7445 47 2280 500 4560 10 1 9385844 693 -3.48 0.38 12 0.04 -2120.00 19629.00 25300 20240612 -70.83 6340 20250409 16.40 10000 -26.20 20250116 6340 16.40 20250409 25300 -70.83 20240612 6340 16.40 20250409 2.27 Y 088390 500 46 억 82772 N N 53 N 00 N
9 20250516 090603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 0 3 0.00 1141500 150 6.91 7610 7610 7610 9890 5330 7610 7610.00 0.88 0 0 7890 7750 7640 7500 7390 7695 7445 47 2280 500 4560 10 1 9385844 714 -3.59 0.39 12 0.00 -2120.00 19629.00 25300 20240612 -69.92 6340 20250409 20.03 10000 -23.90 20250116 6340 20.03 20250409 25300 -69.92 20240612 6340 20.03 20250409 2.27 Y 088390 500 46 억 82772 N N 53 N 00 N
10 20250515 160643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 10 2 0.13 16525750 2172 27.86 7780 7780 7530 9880 5320 7600 7608.54 0.89 0 -393 7860 7730 7640 7510 7420 7710 7490 47 2280 500 4560 10 1 9385844 714 -3.59 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -69.92 6340 20250409 20.03 10000 -23.90 20250116 6340 20.03 20250409 25300 -69.92 20240612 6340 20.03 20250409 2.28 Y 088390 500 46 억 83165 N N 53 N 00 N
11 20250515 150649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7600 0 3 0.00 14897440 1958 25.11 7780 7780 7530 9880 5320 7600 7608.50 0.89 0 -547 7860 7730 7640 7510 7420 7710 7490 47 2280 500 4560 10 1 9385844 713 -3.58 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -69.96 6340 20250409 19.87 10000 -24.00 20250116 6340 19.87 20250409 25300 -69.96 20240612 6340 19.87 20250409 2.28 Y 088390 500 46 억 83165 N N 151 N 00 N
12 20250515 140651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7590 -10 5 -0.13 11978290 1572 20.16 7780 7780 7540 9880 5320 7600 7619.78 0.89 0 -452 7860 7730 7640 7510 7420 7710 7490 47 2280 500 4560 10 1 9385844 712 -3.58 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -70.00 6340 20250409 19.72 10000 -24.10 20250116 6340 19.72 20250409 25300 -70.00 20240612 6340 19.72 20250409 2.28 Y 088390 500 46 억 83165 N N 151 N 00 N