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
221840/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
20250516,160808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1670,35,2,2.14,58592208,35271,198.12,1635,1670,1635,2125,1145,1635,1661.20,0.76,0,1679,1687,1661,1640,1614,1593,1650,1603,94,490,500,1110,1,1,18700561,312,-3.33,0.85,12,0.19,-502.00,1970.00,2470,20240529,-32.39,1240,20241209,34.68,1670,0.00,20250516,1311,27.38,20250407,2470,-32.39,20240529,1240,34.68,20241209,0.00,Y,221840,500,93 억,,141687,N,N,0,N,00,N
20250516,150823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1663,28,2,1.71,58098055,34975,196.46,1635,1669,1635,2125,1145,1635,1661.13,0.76,0,1696,1687,1661,1640,1614,1593,1650,1603,94,490,500,1110,1,1,18700561,311,-3.31,0.84,12,0.19,-502.00,1970.00,2470,20240529,-32.67,1240,20241209,34.11,1669,-0.36,20250516,1311,26.85,20250407,2470,-32.67,20240529,1240,34.11,20241209,0.00,Y,221840,500,93 억,,141687,N,N,0,N,00,N
20250516,140817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1669,34,2,2.08,33841681,20418,114.69,1635,1669,1635,2125,1145,1635,1657.44,0.76,0,192,1687,1661,1640,1614,1593,1650,1603,94,490,500,1110,1,1,18700561,312,-3.32,0.85,12,0.11,-502.00,1970.00,2470,20240529,-32.43,1240,20241209,34.60,1669,0.00,20250516,1311,27.31,20250407,2470,-32.43,20240529,1240,34.60,20241209,0.00,Y,221840,500,93 억,,141687,N,N,0,N,00,N
20250516,130814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1660,25,2,1.53,31385043,18943,106.40,1635,1660,1635,2125,1145,1635,1656.81,0.76,0,247,1687,1661,1640,1614,1593,1650,1603,94,490,500,1110,1,1,18700561,310,-3.31,0.84,12,0.10,-502.00,1970.00,2470,20240529,-32.79,1240,20241209,33.87,1666,-0.36,20250515,1311,26.62,20250407,2470,-32.79,20240529,1240,33.87,20241209,0.00,Y,221840,500,93 억,,141687,N,N,0,N,00,N
20250516,120820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1659,24,2,1.47,22386291,13519,75.94,1635,1660,1635,2125,1145,1635,1655.91,0.76,0,201,1687,1661,1640,1614,1593,1650,1603,94,490,500,1110,1,1,18700561,310,-3.30,0.84,12,0.07,-502.00,1970.00,2470,20240529,-32.83,1240,20241209,33.79,1666,-0.42,20250515,1311,26.54,20250407,2470,-32.83,20240529,1240,33.79,20241209,0.00,Y,221840,500,93 억,,141687,N,N,0,N,00,N
20250516,110746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1649,14,2,0.86,13351167,8066,45.31,1635,1660,1635,2125,1145,1635,1655.24,0.76,0,-3,1687,1661,1640,1614,1593,1650,1603,94,490,500,1110,1,1,18700561,308,-3.28,0.84,12,0.04,-502.00,1970.00,2470,20240529,-33.24,1240,20241209,32.98,1666,-1.02,20250515,1311,25.78,20250407,2470,-33.24,20240529,1240,32.98,20241209,0.00,Y,221840,500,93 억,,141687,N,N,0,N,00,N
20250516,100812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1659,24,2,1.47,11753990,7099,39.88,1635,1660,1635,2125,1145,1635,1655.72,0.76,0,-48,1687,1661,1640,1614,1593,1650,1603,94,490,500,1110,1,1,18700561,310,-3.30,0.84,12,0.04,-502.00,1970.00,2470,20240529,-32.83,1240,20241209,33.79,1666,-0.42,20250515,1311,26.54,20250407,2470,-32.83,20240529,1240,33.79,20241209,0.00,Y,221840,500,93 억,,141687,N,N,0,N,00,N
20250516,090821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1660,25,2,1.53,615113,371,2.08,1635,1660,1635,2125,1145,1635,1657.99,0.76,0,0,1687,1661,1640,1614,1593,1650,1603,94,490,500,1110,1,1,18700561,310,-3.31,0.84,12,0.00,-502.00,1970.00,2470,20240529,-32.79,1240,20241209,33.87,1666,-0.36,20250515,1311,26.62,20250407,2470,-32.79,20240529,1240,33.87,20241209,0.00,Y,221840,500,93 억,,141687,N,N,0,N,00,N
20250515,160919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1635,-2,5,-0.12,29231659,17803,40.63,1640,1666,1619,2125,1146,1637,1641.95,0.75,0,888,1681,1659,1638,1616,1595,1648,1605,94,488,500,1110,1,1,18700561,306,-3.26,0.83,12,0.10,-502.00,1970.00,2470,20240529,-33.81,1240,20241209,31.85,1666,-1.86,20250515,1311,24.71,20250407,2470,-33.81,20240529,1240,31.85,20241209,0.00,Y,221840,500,93 억,,140760,N,N,630,N,00,N
20250515,150929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1633,-4,5,-0.24,26420430,16079,36.70,1640,1666,1619,2125,1146,1637,1643.16,0.75,0,678,1681,1659,1638,1616,1595,1648,1605,94,488,500,1110,1,1,18700561,305,-3.25,0.83,12,0.09,-502.00,1970.00,2470,20240529,-33.89,1240,20241209,31.69,1666,-1.98,20250515,1311,24.56,20250407,2470,-33.89,20240529,1240,31.69,20241209,0.00,Y,221840,500,93 억,,140760,N,N,630,N,00,N
20250515,140930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1633,-4,5,-0.24,24364997,14814,33.81,1640,1666,1619,2125,1146,1637,1644.73,0.75,0,449,1681,1659,1638,1616,1595,1648,1605,94,488,500,1110,1,1,18700561,305,-3.25,0.83,12,0.08,-502.00,1970.00,2470,20240529,-33.89,1240,20241209,31.69,1666,-1.98,20250515,1311,24.56,20250407,2470,-33.89,20240529,1240,31.69,20241209,0.00,Y,221840,500,93 억,,140760,N,N,630,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 160808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1670 35 2 2.14 58592208 35271 198.12 1635 1670 1635 2125 1145 1635 1661.20 0.76 0 1679 1687 1661 1640 1614 1593 1650 1603 94 490 500 1110 1 1 18700561 312 -3.33 0.85 12 0.19 -502.00 1970.00 2470 20240529 -32.39 1240 20241209 34.68 1670 0.00 20250516 1311 27.38 20250407 2470 -32.39 20240529 1240 34.68 20241209 0.00 Y 221840 500 93 억 141687 N N 0 N 00 N
3 20250516 150823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1663 28 2 1.71 58098055 34975 196.46 1635 1669 1635 2125 1145 1635 1661.13 0.76 0 1696 1687 1661 1640 1614 1593 1650 1603 94 490 500 1110 1 1 18700561 311 -3.31 0.84 12 0.19 -502.00 1970.00 2470 20240529 -32.67 1240 20241209 34.11 1669 -0.36 20250516 1311 26.85 20250407 2470 -32.67 20240529 1240 34.11 20241209 0.00 Y 221840 500 93 억 141687 N N 0 N 00 N
4 20250516 140817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1669 34 2 2.08 33841681 20418 114.69 1635 1669 1635 2125 1145 1635 1657.44 0.76 0 192 1687 1661 1640 1614 1593 1650 1603 94 490 500 1110 1 1 18700561 312 -3.32 0.85 12 0.11 -502.00 1970.00 2470 20240529 -32.43 1240 20241209 34.60 1669 0.00 20250516 1311 27.31 20250407 2470 -32.43 20240529 1240 34.60 20241209 0.00 Y 221840 500 93 억 141687 N N 0 N 00 N
5 20250516 130814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1660 25 2 1.53 31385043 18943 106.40 1635 1660 1635 2125 1145 1635 1656.81 0.76 0 247 1687 1661 1640 1614 1593 1650 1603 94 490 500 1110 1 1 18700561 310 -3.31 0.84 12 0.10 -502.00 1970.00 2470 20240529 -32.79 1240 20241209 33.87 1666 -0.36 20250515 1311 26.62 20250407 2470 -32.79 20240529 1240 33.87 20241209 0.00 Y 221840 500 93 억 141687 N N 0 N 00 N
6 20250516 120820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1659 24 2 1.47 22386291 13519 75.94 1635 1660 1635 2125 1145 1635 1655.91 0.76 0 201 1687 1661 1640 1614 1593 1650 1603 94 490 500 1110 1 1 18700561 310 -3.30 0.84 12 0.07 -502.00 1970.00 2470 20240529 -32.83 1240 20241209 33.79 1666 -0.42 20250515 1311 26.54 20250407 2470 -32.83 20240529 1240 33.79 20241209 0.00 Y 221840 500 93 억 141687 N N 0 N 00 N
7 20250516 110746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1649 14 2 0.86 13351167 8066 45.31 1635 1660 1635 2125 1145 1635 1655.24 0.76 0 -3 1687 1661 1640 1614 1593 1650 1603 94 490 500 1110 1 1 18700561 308 -3.28 0.84 12 0.04 -502.00 1970.00 2470 20240529 -33.24 1240 20241209 32.98 1666 -1.02 20250515 1311 25.78 20250407 2470 -33.24 20240529 1240 32.98 20241209 0.00 Y 221840 500 93 억 141687 N N 0 N 00 N
8 20250516 100812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1659 24 2 1.47 11753990 7099 39.88 1635 1660 1635 2125 1145 1635 1655.72 0.76 0 -48 1687 1661 1640 1614 1593 1650 1603 94 490 500 1110 1 1 18700561 310 -3.30 0.84 12 0.04 -502.00 1970.00 2470 20240529 -32.83 1240 20241209 33.79 1666 -0.42 20250515 1311 26.54 20250407 2470 -32.83 20240529 1240 33.79 20241209 0.00 Y 221840 500 93 억 141687 N N 0 N 00 N
9 20250516 090821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1660 25 2 1.53 615113 371 2.08 1635 1660 1635 2125 1145 1635 1657.99 0.76 0 0 1687 1661 1640 1614 1593 1650 1603 94 490 500 1110 1 1 18700561 310 -3.31 0.84 12 0.00 -502.00 1970.00 2470 20240529 -32.79 1240 20241209 33.87 1666 -0.36 20250515 1311 26.62 20250407 2470 -32.79 20240529 1240 33.87 20241209 0.00 Y 221840 500 93 억 141687 N N 0 N 00 N
10 20250515 160919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1635 -2 5 -0.12 29231659 17803 40.63 1640 1666 1619 2125 1146 1637 1641.95 0.75 0 888 1681 1659 1638 1616 1595 1648 1605 94 488 500 1110 1 1 18700561 306 -3.26 0.83 12 0.10 -502.00 1970.00 2470 20240529 -33.81 1240 20241209 31.85 1666 -1.86 20250515 1311 24.71 20250407 2470 -33.81 20240529 1240 31.85 20241209 0.00 Y 221840 500 93 억 140760 N N 630 N 00 N
11 20250515 150929 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1633 -4 5 -0.24 26420430 16079 36.70 1640 1666 1619 2125 1146 1637 1643.16 0.75 0 678 1681 1659 1638 1616 1595 1648 1605 94 488 500 1110 1 1 18700561 305 -3.25 0.83 12 0.09 -502.00 1970.00 2470 20240529 -33.89 1240 20241209 31.69 1666 -1.98 20250515 1311 24.56 20250407 2470 -33.89 20240529 1240 31.69 20241209 0.00 Y 221840 500 93 억 140760 N N 630 N 00 N
12 20250515 140930 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1633 -4 5 -0.24 24364997 14814 33.81 1640 1666 1619 2125 1146 1637 1644.73 0.75 0 449 1681 1659 1638 1616 1595 1648 1605 94 488 500 1110 1 1 18700561 305 -3.25 0.83 12 0.08 -502.00 1970.00 2470 20240529 -33.89 1240 20241209 31.69 1666 -1.98 20250515 1311 24.56 20250407 2470 -33.89 20240529 1240 31.69 20241209 0.00 Y 221840 500 93 억 140760 N N 630 N 00 N