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
104040/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
20250516,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,-106,5,-8.77,6657777496,5728128,13.97,1217,1237,1095,1570,846,1208,1162.27,1.21,0,-276150,1634,1421,1287,1074,940,1354,1007,47,362,100,790,1,1,47224987,520,55.10,0.79,12,12.13,20.00,1394.00,1500,20250515,-26.53,740,20250404,48.92,1500,-26.53,20250515,740,48.92,20250404,1500,-26.53,20250515,740,48.92,20250404,0.47,Y,104040,100,47 억,,569979,N,N,88,N,00,N
20250516,150640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1125,-83,5,-6.87,6325135999,5428878,13.24,1217,1237,1095,1570,846,1208,1165.07,1.21,0,-290052,1634,1421,1287,1074,940,1354,1007,47,362,100,790,1,1,47224987,531,56.25,0.81,12,11.50,20.00,1394.00,1500,20250515,-25.00,740,20250404,52.03,1500,-25.00,20250515,740,52.03,20250404,1500,-25.00,20250515,740,52.03,20250404,0.47,Y,104040,100,47 억,,569979,N,N,88,N,00,N
20250516,140636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1126,-82,5,-6.79,5525088876,4723577,11.52,1217,1237,1095,1570,846,1208,1169.66,1.21,0,-269099,1634,1421,1287,1074,940,1354,1007,47,362,100,790,1,1,47224987,532,56.30,0.81,12,10.00,20.00,1394.00,1500,20250515,-24.93,740,20250404,52.16,1500,-24.93,20250515,740,52.16,20250404,1500,-24.93,20250515,740,52.16,20250404,0.47,Y,104040,100,47 억,,569979,N,N,88,N,00,N
20250516,130634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1099,-109,5,-9.02,5184869773,4419769,10.78,1217,1237,1095,1570,846,1208,1173.09,1.21,0,-283355,1634,1421,1287,1074,940,1354,1007,47,362,100,790,1,1,47224987,519,54.95,0.79,12,9.36,20.00,1394.00,1500,20250515,-26.73,740,20250404,48.51,1500,-26.73,20250515,740,48.51,20250404,1500,-26.73,20250515,740,48.51,20250404,0.47,Y,104040,100,47 억,,569979,N,N,88,N,00,N
20250516,120636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1119,-89,5,-7.37,4696986943,3977498,9.70,1217,1237,1113,1570,846,1208,1180.87,1.21,0,-302115,1634,1421,1287,1074,940,1354,1007,47,362,100,790,1,1,47224987,528,55.95,0.80,12,8.42,20.00,1394.00,1500,20250515,-25.40,740,20250404,51.22,1500,-25.40,20250515,740,51.22,20250404,1500,-25.40,20250515,740,51.22,20250404,0.47,Y,104040,100,47 억,,569979,N,N,88,N,00,N
20250516,110613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1119,-89,5,-7.37,4298664013,3622591,8.84,1217,1237,1113,1570,846,1208,1186.61,1.21,0,-301594,1634,1421,1287,1074,940,1354,1007,47,362,100,790,1,1,47224987,528,55.95,0.80,12,7.67,20.00,1394.00,1500,20250515,-25.40,740,20250404,51.22,1500,-25.40,20250515,740,51.22,20250404,1500,-25.40,20250515,740,51.22,20250404,0.47,Y,104040,100,47 억,,569979,N,N,88,N,00,N
20250516,100639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1168,-40,5,-3.31,3524410443,2945170,7.19,1217,1237,1150,1570,846,1208,1196.66,1.21,0,-260123,1634,1421,1287,1074,940,1354,1007,47,362,100,790,1,1,47224987,552,58.40,0.84,12,6.24,20.00,1394.00,1500,20250515,-22.13,740,20250404,57.84,1500,-22.13,20250515,740,57.84,20250404,1500,-22.13,20250515,740,57.84,20250404,0.47,Y,104040,100,47 억,,569979,N,N,88,N,00,N
20250516,090640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1208,0,3,0.00,1152647786,952696,2.32,1217,1237,1183,1570,846,1208,1209.89,1.21,0,4028,1634,1421,1287,1074,940,1354,1007,47,362,100,790,1,1,47224987,570,60.40,0.87,12,2.02,20.00,1394.00,1500,20250515,-19.47,740,20250404,63.24,1500,-19.47,20250515,740,63.24,20250404,1500,-19.47,20250515,740,63.24,20250404,0.47,Y,104040,100,47 억,,569979,N,N,88,N,00,N
20250515,160724,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1208,24,2,2.03,55636043036,40889723,236.66,1284,1500,1153,1539,829,1184,1360.75,0.72,0,228797,1364,1274,1094,1004,824,1319,1049,47,355,100,780,1,1,47224987,570,60.40,0.87,12,86.58,20.00,1394.00,1500,20250515,-19.47,740,20250404,63.24,1500,-19.47,20250515,740,63.24,20250404,1500,-19.47,20250515,740,63.24,20250404,0.48,Y,104040,100,47 억,,341409,N,N,88,N,00,N
20250515,150732,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1199,15,2,1.27,55022736914,40380192,233.71,1284,1500,1153,1539,829,1184,1362.62,0.72,0,163455,1364,1274,1094,1004,824,1319,1049,47,355,100,780,1,1,47224987,566,59.95,0.86,12,85.51,20.00,1394.00,1500,20250515,-20.07,740,20250404,62.03,1500,-20.07,20250515,740,62.03,20250404,1500,-20.07,20250515,740,62.03,20250404,0.48,Y,104040,100,47 억,,341409,N,N,86,N,00,N
20250515,140733,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,1265,81,2,6.84,51348030907,37321617,216.01,1284,1500,1244,1539,829,1184,1375.83,0.72,0,-26762,1364,1274,1094,1004,824,1319,1049,47,355,100,780,1,1,47224987,597,63.25,0.91,12,79.03,20.00,1394.00,1500,20250515,-15.67,740,20250404,70.95,1500,-15.67,20250515,740,70.95,20250404,1500,-15.67,20250515,740,70.95,20250404,0.48,Y,104040,100,47 억,,341409,N,N,86,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 160630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1102 -106 5 -8.77 6657777496 5728128 13.97 1217 1237 1095 1570 846 1208 1162.27 1.21 0 -276150 1634 1421 1287 1074 940 1354 1007 47 362 100 790 1 1 47224987 520 55.10 0.79 12 12.13 20.00 1394.00 1500 20250515 -26.53 740 20250404 48.92 1500 -26.53 20250515 740 48.92 20250404 1500 -26.53 20250515 740 48.92 20250404 0.47 Y 104040 100 47 억 569979 N N 88 N 00 N
3 20250516 150640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1125 -83 5 -6.87 6325135999 5428878 13.24 1217 1237 1095 1570 846 1208 1165.07 1.21 0 -290052 1634 1421 1287 1074 940 1354 1007 47 362 100 790 1 1 47224987 531 56.25 0.81 12 11.50 20.00 1394.00 1500 20250515 -25.00 740 20250404 52.03 1500 -25.00 20250515 740 52.03 20250404 1500 -25.00 20250515 740 52.03 20250404 0.47 Y 104040 100 47 억 569979 N N 88 N 00 N
4 20250516 140636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1126 -82 5 -6.79 5525088876 4723577 11.52 1217 1237 1095 1570 846 1208 1169.66 1.21 0 -269099 1634 1421 1287 1074 940 1354 1007 47 362 100 790 1 1 47224987 532 56.30 0.81 12 10.00 20.00 1394.00 1500 20250515 -24.93 740 20250404 52.16 1500 -24.93 20250515 740 52.16 20250404 1500 -24.93 20250515 740 52.16 20250404 0.47 Y 104040 100 47 억 569979 N N 88 N 00 N
5 20250516 130634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1099 -109 5 -9.02 5184869773 4419769 10.78 1217 1237 1095 1570 846 1208 1173.09 1.21 0 -283355 1634 1421 1287 1074 940 1354 1007 47 362 100 790 1 1 47224987 519 54.95 0.79 12 9.36 20.00 1394.00 1500 20250515 -26.73 740 20250404 48.51 1500 -26.73 20250515 740 48.51 20250404 1500 -26.73 20250515 740 48.51 20250404 0.47 Y 104040 100 47 억 569979 N N 88 N 00 N
6 20250516 120636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1119 -89 5 -7.37 4696986943 3977498 9.70 1217 1237 1113 1570 846 1208 1180.87 1.21 0 -302115 1634 1421 1287 1074 940 1354 1007 47 362 100 790 1 1 47224987 528 55.95 0.80 12 8.42 20.00 1394.00 1500 20250515 -25.40 740 20250404 51.22 1500 -25.40 20250515 740 51.22 20250404 1500 -25.40 20250515 740 51.22 20250404 0.47 Y 104040 100 47 억 569979 N N 88 N 00 N
7 20250516 110613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1119 -89 5 -7.37 4298664013 3622591 8.84 1217 1237 1113 1570 846 1208 1186.61 1.21 0 -301594 1634 1421 1287 1074 940 1354 1007 47 362 100 790 1 1 47224987 528 55.95 0.80 12 7.67 20.00 1394.00 1500 20250515 -25.40 740 20250404 51.22 1500 -25.40 20250515 740 51.22 20250404 1500 -25.40 20250515 740 51.22 20250404 0.47 Y 104040 100 47 억 569979 N N 88 N 00 N
8 20250516 100639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1168 -40 5 -3.31 3524410443 2945170 7.19 1217 1237 1150 1570 846 1208 1196.66 1.21 0 -260123 1634 1421 1287 1074 940 1354 1007 47 362 100 790 1 1 47224987 552 58.40 0.84 12 6.24 20.00 1394.00 1500 20250515 -22.13 740 20250404 57.84 1500 -22.13 20250515 740 57.84 20250404 1500 -22.13 20250515 740 57.84 20250404 0.47 Y 104040 100 47 억 569979 N N 88 N 00 N
9 20250516 090640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1208 0 3 0.00 1152647786 952696 2.32 1217 1237 1183 1570 846 1208 1209.89 1.21 0 4028 1634 1421 1287 1074 940 1354 1007 47 362 100 790 1 1 47224987 570 60.40 0.87 12 2.02 20.00 1394.00 1500 20250515 -19.47 740 20250404 63.24 1500 -19.47 20250515 740 63.24 20250404 1500 -19.47 20250515 740 63.24 20250404 0.47 Y 104040 100 47 억 569979 N N 88 N 00 N
10 20250515 160724 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 1208 24 2 2.03 55636043036 40889723 236.66 1284 1500 1153 1539 829 1184 1360.75 0.72 0 228797 1364 1274 1094 1004 824 1319 1049 47 355 100 780 1 1 47224987 570 60.40 0.87 12 86.58 20.00 1394.00 1500 20250515 -19.47 740 20250404 63.24 1500 -19.47 20250515 740 63.24 20250404 1500 -19.47 20250515 740 63.24 20250404 0.48 Y 104040 100 47 억 341409 N N 88 N 00 N
11 20250515 150732 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 1199 15 2 1.27 55022736914 40380192 233.71 1284 1500 1153 1539 829 1184 1362.62 0.72 0 163455 1364 1274 1094 1004 824 1319 1049 47 355 100 780 1 1 47224987 566 59.95 0.86 12 85.51 20.00 1394.00 1500 20250515 -20.07 740 20250404 62.03 1500 -20.07 20250515 740 62.03 20250404 1500 -20.07 20250515 740 62.03 20250404 0.48 Y 104040 100 47 억 341409 N N 86 N 00 N
12 20250515 140733 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 1265 81 2 6.84 51348030907 37321617 216.01 1284 1500 1244 1539 829 1184 1375.83 0.72 0 -26762 1364 1274 1094 1004 824 1319 1049 47 355 100 780 1 1 47224987 597 63.25 0.91 12 79.03 20.00 1394.00 1500 20250515 -15.67 740 20250404 70.95 1500 -15.67 20250515 740 70.95 20250404 1500 -15.67 20250515 740 70.95 20250404 0.48 Y 104040 100 47 억 341409 N N 86 N 00 N