ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
014200/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
20250513,160258,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250513,150301,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250513,140301,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250513,130303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250513,120303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250513,110302,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250513,100302,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250513,090304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240429,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250512,160258,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240426,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250512,150300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240426,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,N,00,N
20250512,140300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,0,3,0.00,0,0,0.00,0,0,0,9060,3020,6040,0.00,1.96,0,0,6040,6040,6040,6040,6040,6040,6040,15,3020,100,0,10,1,15117780,913,-6.31,0.60,12,0.00,-957.00,9989.00,30200,20240426,-80.00,6040,20250429,0.00,30200,-80.00,20250102,6040,0.00,20250429,30200,-80.00,20241022,1006,500.40,20240513,0.17,Y,014200,100,15 억,,296060,N,N,0,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 20250513 160258 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240429 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
3 20250513 150301 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240429 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
4 20250513 140301 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240429 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
5 20250513 130303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240429 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
6 20250513 120303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240429 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
7 20250513 110302 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240429 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
8 20250513 100302 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240429 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
9 20250513 090304 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240429 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
10 20250512 160258 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240426 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
11 20250512 150300 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240426 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N
12 20250512 140300 58 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 0 3 0.00 0 0 0.00 0 0 0 9060 3020 6040 0.00 1.96 0 0 6040 6040 6040 6040 6040 6040 6040 15 3020 100 0 10 1 15117780 913 -6.31 0.60 12 0.00 -957.00 9989.00 30200 20240426 -80.00 6040 20250429 0.00 30200 -80.00 20250102 6040 0.00 20250429 30200 -80.00 20241022 1006 500.40 20240513 0.17 Y 014200 100 15 억 296060 N N 0 N 00 N