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
215360/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
20250516,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9540,240,2,2.58,173953530,18368,118.99,9380,9590,9350,12090,6510,9300,9470.45,3.20,0,-228,9820,9560,9430,9170,9040,9495,9105,46,2790,500,6690,10,1,9132163,871,6.63,0.80,12,0.20,1438.00,11963.00,17360,20240626,-45.05,8210,20250409,16.20,11940,-20.10,20250205,8210,16.20,20250409,17360,-45.05,20240626,8210,16.20,20250409,2.48,Y,215360,500,45 억,,292609,N,N,4465,N,00,N
20250516,150816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9540,240,2,2.58,159143960,16821,108.97,9380,9590,9350,12090,6510,9300,9461.03,3.20,0,-88,9820,9560,9430,9170,9040,9495,9105,46,2790,500,6690,10,1,9132163,871,6.63,0.80,12,0.18,1438.00,11963.00,17360,20240626,-45.05,8210,20250409,16.20,11940,-20.10,20250205,8210,16.20,20250409,17360,-45.05,20240626,8210,16.20,20250409,2.48,Y,215360,500,45 억,,292609,N,N,465,N,00,N
20250516,140810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,200,2,2.15,143875470,15214,98.56,9380,9590,9350,12090,6510,9300,9456.78,3.20,0,50,9820,9560,9430,9170,9040,9495,9105,46,2790,500,6690,10,1,9132163,868,6.61,0.79,12,0.17,1438.00,11963.00,17360,20240626,-45.28,8210,20250409,15.71,11940,-20.44,20250205,8210,15.71,20250409,17360,-45.28,20240626,8210,15.71,20250409,2.48,Y,215360,500,45 억,,292609,N,N,465,N,00,N
20250516,130807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9490,190,2,2.04,107980110,11427,74.02,9380,9590,9350,12090,6510,9300,9449.56,3.20,0,1447,9820,9560,9430,9170,9040,9495,9105,46,2790,500,6690,10,1,9132163,867,6.60,0.79,12,0.13,1438.00,11963.00,17360,20240626,-45.33,8210,20250409,15.59,11940,-20.52,20250205,8210,15.59,20250409,17360,-45.33,20240626,8210,15.59,20250409,2.48,Y,215360,500,45 억,,292609,N,N,465,N,00,N
20250516,120812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,60,2,0.65,81840210,8662,56.11,9380,9590,9350,12090,6510,9300,9448.19,3.20,0,597,9820,9560,9430,9170,9040,9495,9105,46,2790,500,6690,10,1,9132163,855,6.51,0.78,12,0.09,1438.00,11963.00,17360,20240626,-46.08,8210,20250409,14.01,11940,-21.61,20250205,8210,14.01,20250409,17360,-46.08,20240626,8210,14.01,20250409,2.48,Y,215360,500,45 억,,292609,N,N,465,N,00,N
20250516,110739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9480,180,2,1.94,70213660,7426,48.11,9380,9590,9350,12090,6510,9300,9455.11,3.20,0,465,9820,9560,9430,9170,9040,9495,9105,46,2790,500,6690,10,1,9132163,866,6.59,0.79,12,0.08,1438.00,11963.00,17360,20240626,-45.39,8210,20250409,15.47,11940,-20.60,20250205,8210,15.47,20250409,17360,-45.39,20240626,8210,15.47,20250409,2.48,Y,215360,500,45 억,,292609,N,N,465,N,00,N
20250516,100805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9530,230,2,2.47,62809440,6643,43.03,9380,9590,9350,12090,6510,9300,9454.98,3.20,0,667,9820,9560,9430,9170,9040,9495,9105,46,2790,500,6690,10,1,9132163,870,6.63,0.80,12,0.07,1438.00,11963.00,17360,20240626,-45.10,8210,20250409,16.08,11940,-20.18,20250205,8210,16.08,20250409,17360,-45.10,20240626,8210,16.08,20250409,2.48,Y,215360,500,45 억,,292609,N,N,465,N,00,N
20250516,090814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,200,2,2.15,39030310,4151,26.89,9380,9540,9350,12090,6510,9300,9402.63,3.20,0,334,9820,9560,9430,9170,9040,9495,9105,46,2790,500,6690,10,1,9132163,868,6.61,0.79,12,0.05,1438.00,11963.00,17360,20240626,-45.28,8210,20250409,15.71,11940,-20.44,20250205,8210,15.71,20250409,17360,-45.28,20240626,8210,15.71,20250409,2.48,Y,215360,500,45 억,,292609,N,N,465,N,00,N
20250515,160911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9300,-380,5,-3.93,133822670,14054,56.37,9690,9690,9300,12580,6780,9680,9522.05,3.24,0,-3346,9800,9740,9630,9570,9460,9770,9600,46,2900,500,6960,10,1,9132163,849,6.47,0.78,12,0.15,1438.00,11963.00,17360,20240626,-46.43,8210,20250409,13.28,11940,-22.11,20250205,8210,13.28,20250409,17360,-46.43,20240626,8210,13.28,20250409,2.52,Y,215360,500,45 억,,295955,N,N,465,N,00,N
20250515,150921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9580,-100,5,-1.03,104588190,10913,43.77,9690,9690,9550,12580,6780,9680,9583.82,3.24,0,-3495,9800,9740,9630,9570,9460,9770,9600,46,2900,500,6960,10,1,9132163,875,6.66,0.80,12,0.12,1438.00,11963.00,17360,20240626,-44.82,8210,20250409,16.69,11940,-19.77,20250205,8210,16.69,20250409,17360,-44.82,20240626,8210,16.69,20250409,2.52,Y,215360,500,45 억,,295955,N,N,1963,N,00,N
20250515,140922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9590,-90,5,-0.93,70970010,7400,29.68,9690,9690,9550,12580,6780,9680,9590.54,3.24,0,-2481,9800,9740,9630,9570,9460,9770,9600,46,2900,500,6960,10,1,9132163,876,6.67,0.80,12,0.08,1438.00,11963.00,17360,20240626,-44.76,8210,20250409,16.81,11940,-19.68,20250205,8210,16.81,20250409,17360,-44.76,20240626,8210,16.81,20250409,2.52,Y,215360,500,45 억,,295955,N,N,1963,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 160800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9540 240 2 2.58 173953530 18368 118.99 9380 9590 9350 12090 6510 9300 9470.45 3.20 0 -228 9820 9560 9430 9170 9040 9495 9105 46 2790 500 6690 10 1 9132163 871 6.63 0.80 12 0.20 1438.00 11963.00 17360 20240626 -45.05 8210 20250409 16.20 11940 -20.10 20250205 8210 16.20 20250409 17360 -45.05 20240626 8210 16.20 20250409 2.48 Y 215360 500 45 억 292609 N N 4465 N 00 N
3 20250516 150816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9540 240 2 2.58 159143960 16821 108.97 9380 9590 9350 12090 6510 9300 9461.03 3.20 0 -88 9820 9560 9430 9170 9040 9495 9105 46 2790 500 6690 10 1 9132163 871 6.63 0.80 12 0.18 1438.00 11963.00 17360 20240626 -45.05 8210 20250409 16.20 11940 -20.10 20250205 8210 16.20 20250409 17360 -45.05 20240626 8210 16.20 20250409 2.48 Y 215360 500 45 억 292609 N N 465 N 00 N
4 20250516 140810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9500 200 2 2.15 143875470 15214 98.56 9380 9590 9350 12090 6510 9300 9456.78 3.20 0 50 9820 9560 9430 9170 9040 9495 9105 46 2790 500 6690 10 1 9132163 868 6.61 0.79 12 0.17 1438.00 11963.00 17360 20240626 -45.28 8210 20250409 15.71 11940 -20.44 20250205 8210 15.71 20250409 17360 -45.28 20240626 8210 15.71 20250409 2.48 Y 215360 500 45 억 292609 N N 465 N 00 N
5 20250516 130807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9490 190 2 2.04 107980110 11427 74.02 9380 9590 9350 12090 6510 9300 9449.56 3.20 0 1447 9820 9560 9430 9170 9040 9495 9105 46 2790 500 6690 10 1 9132163 867 6.60 0.79 12 0.13 1438.00 11963.00 17360 20240626 -45.33 8210 20250409 15.59 11940 -20.52 20250205 8210 15.59 20250409 17360 -45.33 20240626 8210 15.59 20250409 2.48 Y 215360 500 45 억 292609 N N 465 N 00 N
6 20250516 120812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9360 60 2 0.65 81840210 8662 56.11 9380 9590 9350 12090 6510 9300 9448.19 3.20 0 597 9820 9560 9430 9170 9040 9495 9105 46 2790 500 6690 10 1 9132163 855 6.51 0.78 12 0.09 1438.00 11963.00 17360 20240626 -46.08 8210 20250409 14.01 11940 -21.61 20250205 8210 14.01 20250409 17360 -46.08 20240626 8210 14.01 20250409 2.48 Y 215360 500 45 억 292609 N N 465 N 00 N
7 20250516 110739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9480 180 2 1.94 70213660 7426 48.11 9380 9590 9350 12090 6510 9300 9455.11 3.20 0 465 9820 9560 9430 9170 9040 9495 9105 46 2790 500 6690 10 1 9132163 866 6.59 0.79 12 0.08 1438.00 11963.00 17360 20240626 -45.39 8210 20250409 15.47 11940 -20.60 20250205 8210 15.47 20250409 17360 -45.39 20240626 8210 15.47 20250409 2.48 Y 215360 500 45 억 292609 N N 465 N 00 N
8 20250516 100805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9530 230 2 2.47 62809440 6643 43.03 9380 9590 9350 12090 6510 9300 9454.98 3.20 0 667 9820 9560 9430 9170 9040 9495 9105 46 2790 500 6690 10 1 9132163 870 6.63 0.80 12 0.07 1438.00 11963.00 17360 20240626 -45.10 8210 20250409 16.08 11940 -20.18 20250205 8210 16.08 20250409 17360 -45.10 20240626 8210 16.08 20250409 2.48 Y 215360 500 45 억 292609 N N 465 N 00 N
9 20250516 090814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9500 200 2 2.15 39030310 4151 26.89 9380 9540 9350 12090 6510 9300 9402.63 3.20 0 334 9820 9560 9430 9170 9040 9495 9105 46 2790 500 6690 10 1 9132163 868 6.61 0.79 12 0.05 1438.00 11963.00 17360 20240626 -45.28 8210 20250409 15.71 11940 -20.44 20250205 8210 15.71 20250409 17360 -45.28 20240626 8210 15.71 20250409 2.48 Y 215360 500 45 억 292609 N N 465 N 00 N
10 20250515 160911 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9300 -380 5 -3.93 133822670 14054 56.37 9690 9690 9300 12580 6780 9680 9522.05 3.24 0 -3346 9800 9740 9630 9570 9460 9770 9600 46 2900 500 6960 10 1 9132163 849 6.47 0.78 12 0.15 1438.00 11963.00 17360 20240626 -46.43 8210 20250409 13.28 11940 -22.11 20250205 8210 13.28 20250409 17360 -46.43 20240626 8210 13.28 20250409 2.52 Y 215360 500 45 억 295955 N N 465 N 00 N
11 20250515 150921 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9580 -100 5 -1.03 104588190 10913 43.77 9690 9690 9550 12580 6780 9680 9583.82 3.24 0 -3495 9800 9740 9630 9570 9460 9770 9600 46 2900 500 6960 10 1 9132163 875 6.66 0.80 12 0.12 1438.00 11963.00 17360 20240626 -44.82 8210 20250409 16.69 11940 -19.77 20250205 8210 16.69 20250409 17360 -44.82 20240626 8210 16.69 20250409 2.52 Y 215360 500 45 억 295955 N N 1963 N 00 N
12 20250515 140922 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9590 -90 5 -0.93 70970010 7400 29.68 9690 9690 9550 12580 6780 9680 9590.54 3.24 0 -2481 9800 9740 9630 9570 9460 9770 9600 46 2900 500 6960 10 1 9132163 876 6.67 0.80 12 0.08 1438.00 11963.00 17360 20240626 -44.76 8210 20250409 16.81 11940 -19.68 20250205 8210 16.81 20250409 17360 -44.76 20240626 8210 16.81 20250409 2.52 Y 215360 500 45 억 295955 N N 1963 N 00 N