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
092460/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
20250516,160606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,-410,5,-4.30,881180500,95092,32.05,9590,9750,9130,12400,6680,9540,9266.65,4.29,0,-10871,10400,9970,9470,9040,8540,9720,8790,88,2860,500,6860,10,1,17109680,1562,11.38,0.88,12,0.56,802.00,10326.00,9990,20250512,-8.61,6050,20240906,50.91,9990,-8.61,20250512,7460,22.39,20250407,9990,-8.61,20250512,6050,50.91,20240906,2.06,Y,092460,500,88 억,,733196,N,N,7491,N,00,N
20250516,150615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9190,-350,5,-3.67,822584980,88692,29.90,9590,9750,9140,12400,6680,9540,9274.62,4.29,0,-7888,10400,9970,9470,9040,8540,9720,8790,88,2860,500,6860,10,1,17109680,1572,11.46,0.89,12,0.52,802.00,10326.00,9990,20250512,-8.01,6050,20240906,51.90,9990,-8.01,20250512,7460,23.19,20250407,9990,-8.01,20250512,6050,51.90,20240906,2.06,Y,092460,500,88 억,,733196,N,N,3477,N,00,N
20250516,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9200,-340,5,-3.56,759130570,81774,27.56,9590,9750,9140,12400,6680,9540,9283.28,4.29,0,-7444,10400,9970,9470,9040,8540,9720,8790,88,2860,500,6860,10,1,17109680,1574,11.47,0.89,12,0.48,802.00,10326.00,9990,20250512,-7.91,6050,20240906,52.07,9990,-7.91,20250512,7460,23.32,20250407,9990,-7.91,20250512,6050,52.07,20240906,2.06,Y,092460,500,88 억,,733196,N,N,3477,N,00,N
20250516,130609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9210,-330,5,-3.46,643049640,69168,23.31,9590,9750,9140,12400,6680,9540,9296.92,4.29,0,-8063,10400,9970,9470,9040,8540,9720,8790,88,2860,500,6860,10,1,17109680,1576,11.48,0.89,12,0.40,802.00,10326.00,9990,20250512,-7.81,6050,20240906,52.23,9990,-7.81,20250512,7460,23.46,20250407,9990,-7.81,20250512,6050,52.23,20240906,2.06,Y,092460,500,88 억,,733196,N,N,3477,N,00,N
20250516,120612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9210,-330,5,-3.46,550021880,59066,19.91,9590,9750,9140,12400,6680,9540,9311.99,4.29,0,-9483,10400,9970,9470,9040,8540,9720,8790,88,2860,500,6860,10,1,17109680,1576,11.48,0.89,12,0.35,802.00,10326.00,9990,20250512,-7.81,6050,20240906,52.23,9990,-7.81,20250512,7460,23.46,20250407,9990,-7.81,20250512,6050,52.23,20240906,2.06,Y,092460,500,88 억,,733196,N,N,3477,N,00,N
20250516,110550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9200,-340,5,-3.56,433288350,46376,15.63,9590,9750,9170,12400,6680,9540,9342.94,4.29,0,-9381,10400,9970,9470,9040,8540,9720,8790,88,2860,500,6860,10,1,17109680,1574,11.47,0.89,12,0.27,802.00,10326.00,9990,20250512,-7.91,6050,20240906,52.07,9990,-7.91,20250512,7460,23.32,20250407,9990,-7.91,20250512,6050,52.07,20240906,2.06,Y,092460,500,88 억,,733196,N,N,3477,N,00,N
20250516,100614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,-250,5,-2.62,218910560,23145,7.80,9590,9750,9280,12400,6680,9540,9458.22,4.29,0,-2111,10400,9970,9470,9040,8540,9720,8790,88,2860,500,6860,10,1,17109680,1589,11.58,0.90,12,0.14,802.00,10326.00,9990,20250512,-7.01,6050,20240906,53.55,9990,-7.01,20250512,7460,24.53,20250407,9990,-7.01,20250512,6050,53.55,20240906,2.06,Y,092460,500,88 억,,733196,N,N,3477,N,00,N
20250516,090615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,-40,5,-0.42,60487120,6283,2.12,9590,9750,9500,12400,6680,9540,9627.11,4.29,0,-568,10400,9970,9470,9040,8540,9720,8790,88,2860,500,6860,10,1,17109680,1625,11.85,0.92,12,0.04,802.00,10326.00,9990,20250512,-4.90,6050,20240906,57.02,9990,-4.90,20250512,7460,27.35,20250407,9990,-4.90,20250512,6050,57.02,20240906,2.06,Y,092460,500,88 억,,733196,N,N,3477,N,00,N
20250515,160656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9540,-320,5,-3.25,2761084095,295853,467.54,9860,9900,8970,12810,6910,9860,9332.55,4.56,0,-31263,10073,9966,9773,9666,9473,10020,9720,88,2950,500,7090,10,1,17109680,1632,11.90,0.92,12,1.73,802.00,10326.00,9990,20250512,-4.50,6050,20240906,57.69,9990,-4.50,20250512,7460,27.88,20250407,9990,-4.50,20250512,6050,57.69,20240906,2.08,Y,092460,500,88 억,,780271,N,N,3477,N,00,N
20250515,150702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9550,-310,5,-3.14,2670671505,286381,452.57,9860,9900,8970,12810,6910,9860,9325.59,4.56,0,-32508,10073,9966,9773,9666,9473,10020,9720,88,2950,500,7090,10,1,17109680,1634,11.91,0.92,12,1.67,802.00,10326.00,9990,20250512,-4.40,6050,20240906,57.85,9990,-4.40,20250512,7460,28.02,20250407,9990,-4.40,20250512,6050,57.85,20240906,2.08,Y,092460,500,88 억,,780271,N,N,4964,N,00,N
20250515,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,-730,5,-7.40,2296640720,246787,390.00,9860,9900,8970,12810,6910,9860,9306.17,4.56,0,-26361,10073,9966,9773,9666,9473,10020,9720,88,2950,500,7090,10,1,17109680,1562,11.38,0.88,12,1.44,802.00,10326.00,9990,20250512,-8.61,6050,20240906,50.91,9990,-8.61,20250512,7460,22.39,20250407,9990,-8.61,20250512,6050,50.91,20240906,2.08,Y,092460,500,88 억,,780271,N,N,4964,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 160606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9130 -410 5 -4.30 881180500 95092 32.05 9590 9750 9130 12400 6680 9540 9266.65 4.29 0 -10871 10400 9970 9470 9040 8540 9720 8790 88 2860 500 6860 10 1 17109680 1562 11.38 0.88 12 0.56 802.00 10326.00 9990 20250512 -8.61 6050 20240906 50.91 9990 -8.61 20250512 7460 22.39 20250407 9990 -8.61 20250512 6050 50.91 20240906 2.06 Y 092460 500 88 억 733196 N N 7491 N 00 N
3 20250516 150615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9190 -350 5 -3.67 822584980 88692 29.90 9590 9750 9140 12400 6680 9540 9274.62 4.29 0 -7888 10400 9970 9470 9040 8540 9720 8790 88 2860 500 6860 10 1 17109680 1572 11.46 0.89 12 0.52 802.00 10326.00 9990 20250512 -8.01 6050 20240906 51.90 9990 -8.01 20250512 7460 23.19 20250407 9990 -8.01 20250512 6050 51.90 20240906 2.06 Y 092460 500 88 억 733196 N N 3477 N 00 N
4 20250516 140612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9200 -340 5 -3.56 759130570 81774 27.56 9590 9750 9140 12400 6680 9540 9283.28 4.29 0 -7444 10400 9970 9470 9040 8540 9720 8790 88 2860 500 6860 10 1 17109680 1574 11.47 0.89 12 0.48 802.00 10326.00 9990 20250512 -7.91 6050 20240906 52.07 9990 -7.91 20250512 7460 23.32 20250407 9990 -7.91 20250512 6050 52.07 20240906 2.06 Y 092460 500 88 억 733196 N N 3477 N 00 N
5 20250516 130609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9210 -330 5 -3.46 643049640 69168 23.31 9590 9750 9140 12400 6680 9540 9296.92 4.29 0 -8063 10400 9970 9470 9040 8540 9720 8790 88 2860 500 6860 10 1 17109680 1576 11.48 0.89 12 0.40 802.00 10326.00 9990 20250512 -7.81 6050 20240906 52.23 9990 -7.81 20250512 7460 23.46 20250407 9990 -7.81 20250512 6050 52.23 20240906 2.06 Y 092460 500 88 억 733196 N N 3477 N 00 N
6 20250516 120612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9210 -330 5 -3.46 550021880 59066 19.91 9590 9750 9140 12400 6680 9540 9311.99 4.29 0 -9483 10400 9970 9470 9040 8540 9720 8790 88 2860 500 6860 10 1 17109680 1576 11.48 0.89 12 0.35 802.00 10326.00 9990 20250512 -7.81 6050 20240906 52.23 9990 -7.81 20250512 7460 23.46 20250407 9990 -7.81 20250512 6050 52.23 20240906 2.06 Y 092460 500 88 억 733196 N N 3477 N 00 N
7 20250516 110550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9200 -340 5 -3.56 433288350 46376 15.63 9590 9750 9170 12400 6680 9540 9342.94 4.29 0 -9381 10400 9970 9470 9040 8540 9720 8790 88 2860 500 6860 10 1 17109680 1574 11.47 0.89 12 0.27 802.00 10326.00 9990 20250512 -7.91 6050 20240906 52.07 9990 -7.91 20250512 7460 23.32 20250407 9990 -7.91 20250512 6050 52.07 20240906 2.06 Y 092460 500 88 억 733196 N N 3477 N 00 N
8 20250516 100614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9290 -250 5 -2.62 218910560 23145 7.80 9590 9750 9280 12400 6680 9540 9458.22 4.29 0 -2111 10400 9970 9470 9040 8540 9720 8790 88 2860 500 6860 10 1 17109680 1589 11.58 0.90 12 0.14 802.00 10326.00 9990 20250512 -7.01 6050 20240906 53.55 9990 -7.01 20250512 7460 24.53 20250407 9990 -7.01 20250512 6050 53.55 20240906 2.06 Y 092460 500 88 억 733196 N N 3477 N 00 N
9 20250516 090615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9500 -40 5 -0.42 60487120 6283 2.12 9590 9750 9500 12400 6680 9540 9627.11 4.29 0 -568 10400 9970 9470 9040 8540 9720 8790 88 2860 500 6860 10 1 17109680 1625 11.85 0.92 12 0.04 802.00 10326.00 9990 20250512 -4.90 6050 20240906 57.02 9990 -4.90 20250512 7460 27.35 20250407 9990 -4.90 20250512 6050 57.02 20240906 2.06 Y 092460 500 88 억 733196 N N 3477 N 00 N
10 20250515 160656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9540 -320 5 -3.25 2761084095 295853 467.54 9860 9900 8970 12810 6910 9860 9332.55 4.56 0 -31263 10073 9966 9773 9666 9473 10020 9720 88 2950 500 7090 10 1 17109680 1632 11.90 0.92 12 1.73 802.00 10326.00 9990 20250512 -4.50 6050 20240906 57.69 9990 -4.50 20250512 7460 27.88 20250407 9990 -4.50 20250512 6050 57.69 20240906 2.08 Y 092460 500 88 억 780271 N N 3477 N 00 N
11 20250515 150702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9550 -310 5 -3.14 2670671505 286381 452.57 9860 9900 8970 12810 6910 9860 9325.59 4.56 0 -32508 10073 9966 9773 9666 9473 10020 9720 88 2950 500 7090 10 1 17109680 1634 11.91 0.92 12 1.67 802.00 10326.00 9990 20250512 -4.40 6050 20240906 57.85 9990 -4.40 20250512 7460 28.02 20250407 9990 -4.40 20250512 6050 57.85 20240906 2.08 Y 092460 500 88 억 780271 N N 4964 N 00 N
12 20250515 140704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9130 -730 5 -7.40 2296640720 246787 390.00 9860 9900 8970 12810 6910 9860 9306.17 4.56 0 -26361 10073 9966 9773 9666 9473 10020 9720 88 2950 500 7090 10 1 17109680 1562 11.38 0.88 12 1.44 802.00 10326.00 9990 20250512 -8.61 6050 20240906 50.91 9990 -8.61 20250512 7460 22.39 20250407 9990 -8.61 20250512 6050 50.91 20240906 2.08 Y 092460 500 88 억 780271 N N 4964 N 00 N