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
099320/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
20250513,160705,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48600,-450,5,-0.92,2825910725,58708,80.65,48750,49250,46900,63700,34350,49050,48135.02,6.99,0,2941,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5322,67.31,2.26,12,0.54,722.00,21529.00,60500,20250310,-19.67,31600,20240909,53.80,60500,-19.67,20250310,38250,27.06,20250409,60500,-19.67,20250310,31600,53.80,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3028,N,00,N
20250513,150714,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48550,-500,5,-1.02,2732612225,56788,78.01,48750,49250,46900,63700,34350,49050,48119.54,6.99,0,3545,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5317,67.24,2.26,12,0.52,722.00,21529.00,60500,20250310,-19.75,31600,20240909,53.64,60500,-19.75,20250310,38250,26.93,20250409,60500,-19.75,20250310,31600,53.64,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
20250513,140714,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48500,-550,5,-1.12,2391056125,49757,68.35,48750,49250,46900,63700,34350,49050,48054.67,6.99,0,1635,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5311,67.17,2.25,12,0.45,722.00,21529.00,60500,20250310,-19.83,31600,20240909,53.48,60500,-19.83,20250310,38250,26.80,20250409,60500,-19.83,20250310,31600,53.48,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
20250513,130715,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48600,-450,5,-0.92,2104575025,43867,60.26,48750,49050,46900,63700,34350,49050,47976.27,6.99,0,2537,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5322,67.31,2.26,12,0.40,722.00,21529.00,60500,20250310,-19.67,31600,20240909,53.80,60500,-19.67,20250310,38250,27.06,20250409,60500,-19.67,20250310,31600,53.80,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
20250513,120717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48750,-300,5,-0.61,2006608075,41852,57.49,48750,49050,46900,63700,34350,49050,47945.33,6.99,0,3452,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5339,67.52,2.26,12,0.38,722.00,21529.00,60500,20250310,-19.42,31600,20240909,54.27,60500,-19.42,20250310,38250,27.45,20250409,60500,-19.42,20250310,31600,54.27,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
20250513,110716,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48800,-250,5,-0.51,1809885875,37827,51.97,48750,48850,46900,63700,34350,49050,47846.40,6.99,0,5803,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5344,67.59,2.27,12,0.35,722.00,21529.00,60500,20250310,-19.34,31600,20240909,54.43,60500,-19.34,20250310,38250,27.58,20250409,60500,-19.34,20250310,31600,54.43,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
20250513,100718,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48600,-450,5,-0.92,1558311375,32661,44.87,48750,48800,46900,63700,34350,49050,47711.69,6.99,0,7185,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5322,67.31,2.26,12,0.30,722.00,21529.00,60500,20250310,-19.67,31600,20240909,53.80,60500,-19.67,20250310,38250,27.06,20250409,60500,-19.67,20250310,31600,53.80,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
20250513,090720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,47450,-1600,5,-3.26,453677500,9460,13.00,48750,48800,47450,63700,34350,49050,47957.45,6.99,0,1251,52350,50700,49550,47900,46750,50125,47325,55,14650,500,35310,50,1,10951278,5196,65.72,2.20,12,0.09,722.00,21529.00,60500,20250310,-21.57,31600,20240909,50.16,60500,-21.57,20250310,38250,24.05,20250409,60500,-21.57,20250310,31600,50.16,20240909,2.14,Y,099320,500,54 억,,765760,N,N,3369,N,00,N
20250512,160703,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49050,500,2,1.03,3625547850,72793,166.83,51200,51200,48400,63100,34000,48550,49806.33,7.17,0,-19472,50916,49732,49016,47832,47116,49375,47475,55,14550,500,34950,50,1,10951278,5372,67.94,2.28,12,0.66,722.00,21529.00,60500,20250310,-18.93,31600,20240909,55.22,60500,-18.93,20250310,38250,28.24,20250409,60500,-18.93,20250310,31600,55.22,20240909,2.16,Y,099320,500,54 억,,785096,N,N,3369,N,00,N
20250512,150711,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48700,150,2,0.31,3435823150,68915,157.95,51200,51200,48400,63100,34000,48550,49855.96,7.17,0,-20112,50916,49732,49016,47832,47116,49375,47475,55,14550,500,34950,50,1,10951278,5333,67.45,2.26,12,0.63,722.00,21529.00,60500,20250310,-19.50,31600,20240909,54.11,60500,-19.50,20250310,38250,27.32,20250409,60500,-19.50,20250310,31600,54.11,20240909,2.16,Y,099320,500,54 억,,785096,N,N,2175,N,00,N
20250512,140709,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49550,1000,2,2.06,2909036000,58131,133.23,51200,51200,49200,63100,34000,48550,50042.77,7.17,0,-19208,50916,49732,49016,47832,47116,49375,47475,55,14550,500,34950,50,1,10951278,5426,68.63,2.30,12,0.53,722.00,21529.00,60500,20250310,-18.10,31600,20240909,56.80,60500,-18.10,20250310,38250,29.54,20250409,60500,-18.10,20250310,31600,56.80,20240909,2.16,Y,099320,500,54 억,,785096,N,N,2175,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 160705 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48600 -450 5 -0.92 2825910725 58708 80.65 48750 49250 46900 63700 34350 49050 48135.02 6.99 0 2941 52350 50700 49550 47900 46750 50125 47325 55 14650 500 35310 50 1 10951278 5322 67.31 2.26 12 0.54 722.00 21529.00 60500 20250310 -19.67 31600 20240909 53.80 60500 -19.67 20250310 38250 27.06 20250409 60500 -19.67 20250310 31600 53.80 20240909 2.14 Y 099320 500 54 억 765760 N N 3028 N 00 N
3 20250513 150714 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48550 -500 5 -1.02 2732612225 56788 78.01 48750 49250 46900 63700 34350 49050 48119.54 6.99 0 3545 52350 50700 49550 47900 46750 50125 47325 55 14650 500 35310 50 1 10951278 5317 67.24 2.26 12 0.52 722.00 21529.00 60500 20250310 -19.75 31600 20240909 53.64 60500 -19.75 20250310 38250 26.93 20250409 60500 -19.75 20250310 31600 53.64 20240909 2.14 Y 099320 500 54 억 765760 N N 3369 N 00 N
4 20250513 140714 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48500 -550 5 -1.12 2391056125 49757 68.35 48750 49250 46900 63700 34350 49050 48054.67 6.99 0 1635 52350 50700 49550 47900 46750 50125 47325 55 14650 500 35310 50 1 10951278 5311 67.17 2.25 12 0.45 722.00 21529.00 60500 20250310 -19.83 31600 20240909 53.48 60500 -19.83 20250310 38250 26.80 20250409 60500 -19.83 20250310 31600 53.48 20240909 2.14 Y 099320 500 54 억 765760 N N 3369 N 00 N
5 20250513 130715 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48600 -450 5 -0.92 2104575025 43867 60.26 48750 49050 46900 63700 34350 49050 47976.27 6.99 0 2537 52350 50700 49550 47900 46750 50125 47325 55 14650 500 35310 50 1 10951278 5322 67.31 2.26 12 0.40 722.00 21529.00 60500 20250310 -19.67 31600 20240909 53.80 60500 -19.67 20250310 38250 27.06 20250409 60500 -19.67 20250310 31600 53.80 20240909 2.14 Y 099320 500 54 억 765760 N N 3369 N 00 N
6 20250513 120717 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48750 -300 5 -0.61 2006608075 41852 57.49 48750 49050 46900 63700 34350 49050 47945.33 6.99 0 3452 52350 50700 49550 47900 46750 50125 47325 55 14650 500 35310 50 1 10951278 5339 67.52 2.26 12 0.38 722.00 21529.00 60500 20250310 -19.42 31600 20240909 54.27 60500 -19.42 20250310 38250 27.45 20250409 60500 -19.42 20250310 31600 54.27 20240909 2.14 Y 099320 500 54 억 765760 N N 3369 N 00 N
7 20250513 110716 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48800 -250 5 -0.51 1809885875 37827 51.97 48750 48850 46900 63700 34350 49050 47846.40 6.99 0 5803 52350 50700 49550 47900 46750 50125 47325 55 14650 500 35310 50 1 10951278 5344 67.59 2.27 12 0.35 722.00 21529.00 60500 20250310 -19.34 31600 20240909 54.43 60500 -19.34 20250310 38250 27.58 20250409 60500 -19.34 20250310 31600 54.43 20240909 2.14 Y 099320 500 54 억 765760 N N 3369 N 00 N
8 20250513 100718 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48600 -450 5 -0.92 1558311375 32661 44.87 48750 48800 46900 63700 34350 49050 47711.69 6.99 0 7185 52350 50700 49550 47900 46750 50125 47325 55 14650 500 35310 50 1 10951278 5322 67.31 2.26 12 0.30 722.00 21529.00 60500 20250310 -19.67 31600 20240909 53.80 60500 -19.67 20250310 38250 27.06 20250409 60500 -19.67 20250310 31600 53.80 20240909 2.14 Y 099320 500 54 억 765760 N N 3369 N 00 N
9 20250513 090720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 47450 -1600 5 -3.26 453677500 9460 13.00 48750 48800 47450 63700 34350 49050 47957.45 6.99 0 1251 52350 50700 49550 47900 46750 50125 47325 55 14650 500 35310 50 1 10951278 5196 65.72 2.20 12 0.09 722.00 21529.00 60500 20250310 -21.57 31600 20240909 50.16 60500 -21.57 20250310 38250 24.05 20250409 60500 -21.57 20250310 31600 50.16 20240909 2.14 Y 099320 500 54 억 765760 N N 3369 N 00 N
10 20250512 160703 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 49050 500 2 1.03 3625547850 72793 166.83 51200 51200 48400 63100 34000 48550 49806.33 7.17 0 -19472 50916 49732 49016 47832 47116 49375 47475 55 14550 500 34950 50 1 10951278 5372 67.94 2.28 12 0.66 722.00 21529.00 60500 20250310 -18.93 31600 20240909 55.22 60500 -18.93 20250310 38250 28.24 20250409 60500 -18.93 20250310 31600 55.22 20240909 2.16 Y 099320 500 54 억 785096 N N 3369 N 00 N
11 20250512 150711 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48700 150 2 0.31 3435823150 68915 157.95 51200 51200 48400 63100 34000 48550 49855.96 7.17 0 -20112 50916 49732 49016 47832 47116 49375 47475 55 14550 500 34950 50 1 10951278 5333 67.45 2.26 12 0.63 722.00 21529.00 60500 20250310 -19.50 31600 20240909 54.11 60500 -19.50 20250310 38250 27.32 20250409 60500 -19.50 20250310 31600 54.11 20240909 2.16 Y 099320 500 54 억 785096 N N 2175 N 00 N
12 20250512 140709 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 49550 1000 2 2.06 2909036000 58131 133.23 51200 51200 49200 63100 34000 48550 50042.77 7.17 0 -19208 50916 49732 49016 47832 47116 49375 47475 55 14550 500 34950 50 1 10951278 5426 68.63 2.30 12 0.53 722.00 21529.00 60500 20250310 -18.10 31600 20240909 56.80 60500 -18.10 20250310 38250 29.54 20250409 60500 -18.10 20250310 31600 56.80 20240909 2.16 Y 099320 500 54 억 785096 N N 2175 N 00 N