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
234100/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
20250516,160820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1052,-18,5,-1.68,156142023,148693,78.03,1070,1073,1010,1391,749,1070,1050.10,1.69,0,-32928,1129,1099,1080,1050,1031,1090,1041,66,321,100,740,1,1,65524325,689,7.16,0.38,12,0.23,147.00,2791.00,2020,20240508,-47.92,940,20250409,11.91,1229,-14.40,20250115,940,11.91,20250409,1939,-45.75,20240626,940,11.91,20250409,2.20,Y,234100,100,65 억,,1108511,N,N,5087,N,00,N
20250516,150836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1041,-29,5,-2.71,127014911,120790,63.39,1070,1073,1038,1391,749,1070,1051.53,1.69,0,-37265,1129,1099,1080,1050,1031,1090,1041,66,321,100,740,1,1,65524325,682,7.08,0.37,12,0.18,147.00,2791.00,2020,20240508,-48.47,940,20250409,10.74,1229,-15.30,20250115,940,10.74,20250409,1939,-46.31,20240626,940,10.74,20250409,2.20,Y,234100,100,65 억,,1108511,N,N,3644,N,00,N
20250516,140830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1041,-29,5,-2.71,106642444,101226,53.12,1070,1073,1041,1391,749,1070,1053.51,1.69,0,-24377,1129,1099,1080,1050,1031,1090,1041,66,321,100,740,1,1,65524325,682,7.08,0.37,12,0.15,147.00,2791.00,2020,20240508,-48.47,940,20250409,10.74,1229,-15.30,20250115,940,10.74,20250409,1939,-46.31,20240626,940,10.74,20250409,2.20,Y,234100,100,65 억,,1108511,N,N,3644,N,00,N
20250516,130827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1050,-20,5,-1.87,85406039,80922,42.47,1070,1073,1046,1391,749,1070,1055.41,1.69,0,-17774,1129,1099,1080,1050,1031,1090,1041,66,321,100,740,1,1,65524325,688,7.14,0.38,12,0.12,147.00,2791.00,2020,20240508,-48.02,940,20250409,11.70,1229,-14.56,20250115,940,11.70,20250409,1939,-45.85,20240626,940,11.70,20250409,2.20,Y,234100,100,65 억,,1108511,N,N,3644,N,00,N
20250516,120832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1049,-21,5,-1.96,79260462,75068,39.40,1070,1073,1047,1391,749,1070,1055.85,1.69,0,-16962,1129,1099,1080,1050,1031,1090,1041,66,321,100,740,1,1,65524325,687,7.14,0.38,12,0.11,147.00,2791.00,2020,20240508,-48.07,940,20250409,11.60,1229,-14.65,20250115,940,11.60,20250409,1939,-45.90,20240626,940,11.60,20250409,2.20,Y,234100,100,65 억,,1108511,N,N,3644,N,00,N
20250516,110758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1052,-18,5,-1.68,67768887,64116,33.65,1070,1073,1050,1391,749,1070,1056.97,1.69,0,-8165,1129,1099,1080,1050,1031,1090,1041,66,321,100,740,1,1,65524325,689,7.16,0.38,12,0.10,147.00,2791.00,2020,20240508,-47.92,940,20250409,11.91,1229,-14.40,20250115,940,11.91,20250409,1939,-45.75,20240626,940,11.91,20250409,2.20,Y,234100,100,65 억,,1108511,N,N,3644,N,00,N
20250516,100823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1055,-15,5,-1.40,33602657,31641,16.61,1070,1073,1052,1391,749,1070,1062.00,1.69,0,-11832,1129,1099,1080,1050,1031,1090,1041,66,321,100,740,1,1,65524325,691,7.18,0.38,12,0.05,147.00,2791.00,2020,20240508,-47.77,940,20250409,12.23,1229,-14.16,20250115,940,12.23,20250409,1939,-45.59,20240626,940,12.23,20250409,2.20,Y,234100,100,65 억,,1108511,N,N,3644,N,00,N
20250516,090834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1065,-5,5,-0.47,1223443,1149,0.60,1070,1071,1064,1391,749,1070,1064.79,1.69,0,-109,1129,1099,1080,1050,1031,1090,1041,66,321,100,740,1,1,65524325,698,7.24,0.38,12,0.00,147.00,2791.00,2020,20240508,-47.28,940,20250409,13.30,1229,-13.34,20250115,940,13.30,20250409,1939,-45.07,20240626,940,13.30,20250409,2.20,Y,234100,100,65 억,,1108511,N,N,3644,N,00,N
20250515,160933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1070,-2,5,-0.19,205561533,190538,329.06,1072,1110,1061,1393,751,1072,1078.90,1.65,0,24803,1100,1086,1076,1062,1052,1081,1057,66,321,100,750,1,1,65524325,701,7.28,0.38,12,0.29,147.00,2791.00,2020,20240508,-47.03,940,20250409,13.83,1229,-12.94,20250115,940,13.83,20250409,1939,-44.82,20240626,940,13.83,20250409,2.21,Y,234100,100,65 억,,1082753,N,N,3644,N,00,N
20250515,150944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1074,2,2,0.19,201381045,186632,322.31,1072,1110,1061,1393,751,1072,1079.03,1.65,0,24417,1100,1086,1076,1062,1052,1081,1057,66,321,100,750,1,1,65524325,704,7.31,0.38,12,0.28,147.00,2791.00,2020,20240508,-46.83,940,20250409,14.26,1229,-12.61,20250115,940,14.26,20250409,1939,-44.61,20240626,940,14.26,20250409,2.21,Y,234100,100,65 억,,1082753,N,N,3212,N,00,N
20250515,140945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,8,2,0.75,186254896,172542,297.98,1072,1110,1061,1393,751,1072,1079.48,1.65,0,22175,1100,1086,1076,1062,1052,1081,1057,66,321,100,750,1,1,65524325,708,7.35,0.39,12,0.26,147.00,2791.00,2020,20240508,-46.53,940,20250409,14.89,1229,-12.12,20250115,940,14.89,20250409,1939,-44.30,20240626,940,14.89,20250409,2.21,Y,234100,100,65 억,,1082753,N,N,3212,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 160820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1052 -18 5 -1.68 156142023 148693 78.03 1070 1073 1010 1391 749 1070 1050.10 1.69 0 -32928 1129 1099 1080 1050 1031 1090 1041 66 321 100 740 1 1 65524325 689 7.16 0.38 12 0.23 147.00 2791.00 2020 20240508 -47.92 940 20250409 11.91 1229 -14.40 20250115 940 11.91 20250409 1939 -45.75 20240626 940 11.91 20250409 2.20 Y 234100 100 65 억 1108511 N N 5087 N 00 N
3 20250516 150836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1041 -29 5 -2.71 127014911 120790 63.39 1070 1073 1038 1391 749 1070 1051.53 1.69 0 -37265 1129 1099 1080 1050 1031 1090 1041 66 321 100 740 1 1 65524325 682 7.08 0.37 12 0.18 147.00 2791.00 2020 20240508 -48.47 940 20250409 10.74 1229 -15.30 20250115 940 10.74 20250409 1939 -46.31 20240626 940 10.74 20250409 2.20 Y 234100 100 65 억 1108511 N N 3644 N 00 N
4 20250516 140830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1041 -29 5 -2.71 106642444 101226 53.12 1070 1073 1041 1391 749 1070 1053.51 1.69 0 -24377 1129 1099 1080 1050 1031 1090 1041 66 321 100 740 1 1 65524325 682 7.08 0.37 12 0.15 147.00 2791.00 2020 20240508 -48.47 940 20250409 10.74 1229 -15.30 20250115 940 10.74 20250409 1939 -46.31 20240626 940 10.74 20250409 2.20 Y 234100 100 65 억 1108511 N N 3644 N 00 N
5 20250516 130827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1050 -20 5 -1.87 85406039 80922 42.47 1070 1073 1046 1391 749 1070 1055.41 1.69 0 -17774 1129 1099 1080 1050 1031 1090 1041 66 321 100 740 1 1 65524325 688 7.14 0.38 12 0.12 147.00 2791.00 2020 20240508 -48.02 940 20250409 11.70 1229 -14.56 20250115 940 11.70 20250409 1939 -45.85 20240626 940 11.70 20250409 2.20 Y 234100 100 65 억 1108511 N N 3644 N 00 N
6 20250516 120832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1049 -21 5 -1.96 79260462 75068 39.40 1070 1073 1047 1391 749 1070 1055.85 1.69 0 -16962 1129 1099 1080 1050 1031 1090 1041 66 321 100 740 1 1 65524325 687 7.14 0.38 12 0.11 147.00 2791.00 2020 20240508 -48.07 940 20250409 11.60 1229 -14.65 20250115 940 11.60 20250409 1939 -45.90 20240626 940 11.60 20250409 2.20 Y 234100 100 65 억 1108511 N N 3644 N 00 N
7 20250516 110758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1052 -18 5 -1.68 67768887 64116 33.65 1070 1073 1050 1391 749 1070 1056.97 1.69 0 -8165 1129 1099 1080 1050 1031 1090 1041 66 321 100 740 1 1 65524325 689 7.16 0.38 12 0.10 147.00 2791.00 2020 20240508 -47.92 940 20250409 11.91 1229 -14.40 20250115 940 11.91 20250409 1939 -45.75 20240626 940 11.91 20250409 2.20 Y 234100 100 65 억 1108511 N N 3644 N 00 N
8 20250516 100823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1055 -15 5 -1.40 33602657 31641 16.61 1070 1073 1052 1391 749 1070 1062.00 1.69 0 -11832 1129 1099 1080 1050 1031 1090 1041 66 321 100 740 1 1 65524325 691 7.18 0.38 12 0.05 147.00 2791.00 2020 20240508 -47.77 940 20250409 12.23 1229 -14.16 20250115 940 12.23 20250409 1939 -45.59 20240626 940 12.23 20250409 2.20 Y 234100 100 65 억 1108511 N N 3644 N 00 N
9 20250516 090834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1065 -5 5 -0.47 1223443 1149 0.60 1070 1071 1064 1391 749 1070 1064.79 1.69 0 -109 1129 1099 1080 1050 1031 1090 1041 66 321 100 740 1 1 65524325 698 7.24 0.38 12 0.00 147.00 2791.00 2020 20240508 -47.28 940 20250409 13.30 1229 -13.34 20250115 940 13.30 20250409 1939 -45.07 20240626 940 13.30 20250409 2.20 Y 234100 100 65 억 1108511 N N 3644 N 00 N
10 20250515 160933 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1070 -2 5 -0.19 205561533 190538 329.06 1072 1110 1061 1393 751 1072 1078.90 1.65 0 24803 1100 1086 1076 1062 1052 1081 1057 66 321 100 750 1 1 65524325 701 7.28 0.38 12 0.29 147.00 2791.00 2020 20240508 -47.03 940 20250409 13.83 1229 -12.94 20250115 940 13.83 20250409 1939 -44.82 20240626 940 13.83 20250409 2.21 Y 234100 100 65 억 1082753 N N 3644 N 00 N
11 20250515 150944 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1074 2 2 0.19 201381045 186632 322.31 1072 1110 1061 1393 751 1072 1079.03 1.65 0 24417 1100 1086 1076 1062 1052 1081 1057 66 321 100 750 1 1 65524325 704 7.31 0.38 12 0.28 147.00 2791.00 2020 20240508 -46.83 940 20250409 14.26 1229 -12.61 20250115 940 14.26 20250409 1939 -44.61 20240626 940 14.26 20250409 2.21 Y 234100 100 65 억 1082753 N N 3212 N 00 N
12 20250515 140945 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1080 8 2 0.75 186254896 172542 297.98 1072 1110 1061 1393 751 1072 1079.48 1.65 0 22175 1100 1086 1076 1062 1052 1081 1057 66 321 100 750 1 1 65524325 708 7.35 0.39 12 0.26 147.00 2791.00 2020 20240508 -46.53 940 20250409 14.89 1229 -12.12 20250115 940 14.89 20250409 1939 -44.30 20240626 940 14.89 20250409 2.21 Y 234100 100 65 억 1082753 N N 3212 N 00 N