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
090150/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
20250513,160642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,-4,5,-0.48,20167850,24241,61.73,840,844,825,1092,588,840,831.97,1.47,0,5012,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,350,-8.99,0.83,12,0.06,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.46,Y,090150,500,209 억,,617538,N,N,1754,N,00,N
20250513,150650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,-4,5,-0.48,17610996,21181,53.94,840,844,825,1092,588,840,831.45,1.47,0,6514,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,350,-8.99,0.83,12,0.05,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
20250513,140651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,833,-7,5,-0.83,6369962,7639,19.45,840,844,828,1092,588,840,833.87,1.47,0,-1413,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,349,-8.96,0.83,12,0.02,-93.00,1002.00,1366,20240528,-39.02,689,20241209,20.90,1127,-26.09,20250106,754,10.48,20250403,1366,-39.02,20240528,689,20.90,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
20250513,130651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,-4,5,-0.48,5000596,5996,15.27,840,844,828,1092,588,840,833.99,1.47,0,-1126,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,350,-8.99,0.83,12,0.01,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
20250513,120653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,838,-2,5,-0.24,2910941,3476,8.85,840,844,832,1092,588,840,837.44,1.47,0,-1313,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,351,-9.01,0.84,12,0.01,-93.00,1002.00,1366,20240528,-38.65,689,20241209,21.63,1127,-25.64,20250106,754,11.14,20250403,1366,-38.65,20240528,689,21.63,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
20250513,110652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,838,-2,5,-0.24,2893350,3455,8.80,840,844,832,1092,588,840,837.44,1.47,0,-1307,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,351,-9.01,0.84,12,0.01,-93.00,1002.00,1366,20240528,-38.65,689,20241209,21.63,1127,-25.64,20250106,754,11.14,20250403,1366,-38.65,20240528,689,21.63,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
20250513,100654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,843,3,2,0.36,2601991,3107,7.91,840,844,832,1092,588,840,837.46,1.47,0,-1029,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,353,-9.06,0.84,12,0.01,-93.00,1002.00,1366,20240528,-38.29,689,20241209,22.35,1127,-25.20,20250106,754,11.80,20250403,1366,-38.29,20240528,689,22.35,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
20250513,090656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,839,-1,5,-0.12,45114,54,0.14,840,840,832,1092,588,840,835.44,1.47,0,-22,869,854,833,818,797,862,826,209,252,500,550,1,1,41875293,351,-9.02,0.84,12,0.00,-93.00,1002.00,1366,20240528,-38.58,689,20241209,21.77,1127,-25.55,20250106,754,11.27,20250403,1366,-38.58,20240528,689,21.77,20241209,1.46,Y,090150,500,209 억,,617538,N,N,2694,N,00,N
20250512,160640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,840,24,2,2.94,32366048,39268,60.39,817,848,812,1060,572,816,824.23,1.47,0,2793,865,840,824,799,783,832,791,209,244,500,530,1,1,41875293,352,-9.03,0.84,12,0.09,-93.00,1002.00,1366,20240528,-38.51,689,20241209,21.92,1127,-25.47,20250106,754,11.41,20250403,1366,-38.51,20240528,689,21.92,20241209,1.47,Y,090150,500,209 억,,614936,N,N,2694,N,00,N
20250512,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,7,2,0.86,19281685,23543,36.20,817,824,812,1060,572,816,819.00,1.47,0,351,865,840,824,799,783,832,791,209,244,500,530,1,1,41875293,345,-8.85,0.82,12,0.06,-93.00,1002.00,1366,20240528,-39.75,689,20241209,19.45,1127,-26.97,20250106,754,9.15,20250403,1366,-39.75,20240528,689,19.45,20241209,1.47,Y,090150,500,209 억,,614936,N,N,1053,N,00,N
20250512,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,7,2,0.86,14481759,17675,27.18,817,824,812,1060,572,816,819.34,1.47,0,14,865,840,824,799,783,832,791,209,244,500,530,1,1,41875293,345,-8.85,0.82,12,0.04,-93.00,1002.00,1366,20240528,-39.75,689,20241209,19.45,1127,-26.97,20250106,754,9.15,20250403,1366,-39.75,20240528,689,19.45,20241209,1.47,Y,090150,500,209 억,,614936,N,N,1053,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 160642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 836 -4 5 -0.48 20167850 24241 61.73 840 844 825 1092 588 840 831.97 1.47 0 5012 869 854 833 818 797 862 826 209 252 500 550 1 1 41875293 350 -8.99 0.83 12 0.06 -93.00 1002.00 1366 20240528 -38.80 689 20241209 21.34 1127 -25.82 20250106 754 10.88 20250403 1366 -38.80 20240528 689 21.34 20241209 1.46 Y 090150 500 209 억 617538 N N 1754 N 00 N
3 20250513 150650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 836 -4 5 -0.48 17610996 21181 53.94 840 844 825 1092 588 840 831.45 1.47 0 6514 869 854 833 818 797 862 826 209 252 500 550 1 1 41875293 350 -8.99 0.83 12 0.05 -93.00 1002.00 1366 20240528 -38.80 689 20241209 21.34 1127 -25.82 20250106 754 10.88 20250403 1366 -38.80 20240528 689 21.34 20241209 1.46 Y 090150 500 209 억 617538 N N 2694 N 00 N
4 20250513 140651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 833 -7 5 -0.83 6369962 7639 19.45 840 844 828 1092 588 840 833.87 1.47 0 -1413 869 854 833 818 797 862 826 209 252 500 550 1 1 41875293 349 -8.96 0.83 12 0.02 -93.00 1002.00 1366 20240528 -39.02 689 20241209 20.90 1127 -26.09 20250106 754 10.48 20250403 1366 -39.02 20240528 689 20.90 20241209 1.46 Y 090150 500 209 억 617538 N N 2694 N 00 N
5 20250513 130651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 836 -4 5 -0.48 5000596 5996 15.27 840 844 828 1092 588 840 833.99 1.47 0 -1126 869 854 833 818 797 862 826 209 252 500 550 1 1 41875293 350 -8.99 0.83 12 0.01 -93.00 1002.00 1366 20240528 -38.80 689 20241209 21.34 1127 -25.82 20250106 754 10.88 20250403 1366 -38.80 20240528 689 21.34 20241209 1.46 Y 090150 500 209 억 617538 N N 2694 N 00 N
6 20250513 120653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 838 -2 5 -0.24 2910941 3476 8.85 840 844 832 1092 588 840 837.44 1.47 0 -1313 869 854 833 818 797 862 826 209 252 500 550 1 1 41875293 351 -9.01 0.84 12 0.01 -93.00 1002.00 1366 20240528 -38.65 689 20241209 21.63 1127 -25.64 20250106 754 11.14 20250403 1366 -38.65 20240528 689 21.63 20241209 1.46 Y 090150 500 209 억 617538 N N 2694 N 00 N
7 20250513 110652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 838 -2 5 -0.24 2893350 3455 8.80 840 844 832 1092 588 840 837.44 1.47 0 -1307 869 854 833 818 797 862 826 209 252 500 550 1 1 41875293 351 -9.01 0.84 12 0.01 -93.00 1002.00 1366 20240528 -38.65 689 20241209 21.63 1127 -25.64 20250106 754 11.14 20250403 1366 -38.65 20240528 689 21.63 20241209 1.46 Y 090150 500 209 억 617538 N N 2694 N 00 N
8 20250513 100654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 843 3 2 0.36 2601991 3107 7.91 840 844 832 1092 588 840 837.46 1.47 0 -1029 869 854 833 818 797 862 826 209 252 500 550 1 1 41875293 353 -9.06 0.84 12 0.01 -93.00 1002.00 1366 20240528 -38.29 689 20241209 22.35 1127 -25.20 20250106 754 11.80 20250403 1366 -38.29 20240528 689 22.35 20241209 1.46 Y 090150 500 209 억 617538 N N 2694 N 00 N
9 20250513 090656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 839 -1 5 -0.12 45114 54 0.14 840 840 832 1092 588 840 835.44 1.47 0 -22 869 854 833 818 797 862 826 209 252 500 550 1 1 41875293 351 -9.02 0.84 12 0.00 -93.00 1002.00 1366 20240528 -38.58 689 20241209 21.77 1127 -25.55 20250106 754 11.27 20250403 1366 -38.58 20240528 689 21.77 20241209 1.46 Y 090150 500 209 억 617538 N N 2694 N 00 N
10 20250512 160640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 840 24 2 2.94 32366048 39268 60.39 817 848 812 1060 572 816 824.23 1.47 0 2793 865 840 824 799 783 832 791 209 244 500 530 1 1 41875293 352 -9.03 0.84 12 0.09 -93.00 1002.00 1366 20240528 -38.51 689 20241209 21.92 1127 -25.47 20250106 754 11.41 20250403 1366 -38.51 20240528 689 21.92 20241209 1.47 Y 090150 500 209 억 614936 N N 2694 N 00 N
11 20250512 150647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 823 7 2 0.86 19281685 23543 36.20 817 824 812 1060 572 816 819.00 1.47 0 351 865 840 824 799 783 832 791 209 244 500 530 1 1 41875293 345 -8.85 0.82 12 0.06 -93.00 1002.00 1366 20240528 -39.75 689 20241209 19.45 1127 -26.97 20250106 754 9.15 20250403 1366 -39.75 20240528 689 19.45 20241209 1.47 Y 090150 500 209 억 614936 N N 1053 N 00 N
12 20250512 140646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 823 7 2 0.86 14481759 17675 27.18 817 824 812 1060 572 816 819.34 1.47 0 14 865 840 824 799 783 832 791 209 244 500 530 1 1 41875293 345 -8.85 0.82 12 0.04 -93.00 1002.00 1366 20240528 -39.75 689 20241209 19.45 1127 -26.97 20250106 754 9.15 20250403 1366 -39.75 20240528 689 19.45 20241209 1.47 Y 090150 500 209 억 614936 N N 1053 N 00 N