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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046070/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
20250512,160446,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250512,150451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250512,140451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250512,130449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250512,120451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250512,110451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250512,100450,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250512,090450,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240426,0.00,10280,20240426,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240513,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250509,160448,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250509,150451,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,N,N,0,N,00,N
20250509,140449,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.11,0,0,10280,10280,10280,10280,10280,10280,10280,77,5140,500,0,10,1,15486089,1592,1.78,9.74,12,0.00,5777.00,1055.00,10280,20240425,0.00,10280,20240425,0.00,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,257,3900.00,20240509,0.00,Y,046070,500,77 억,,16978,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 20250512 160446 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240426 0.00 10280 20240426 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240513 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
3 20250512 150451 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240426 0.00 10280 20240426 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240513 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
4 20250512 140451 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240426 0.00 10280 20240426 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240513 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
5 20250512 130449 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240426 0.00 10280 20240426 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240513 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
6 20250512 120451 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240426 0.00 10280 20240426 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240513 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
7 20250512 110451 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240426 0.00 10280 20240426 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240513 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
8 20250512 100450 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240426 0.00 10280 20240426 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240513 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
9 20250512 090450 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240426 0.00 10280 20240426 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240513 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
10 20250509 160448 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240425 0.00 10280 20240425 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240509 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
11 20250509 150451 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240425 0.00 10280 20240425 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240509 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N
12 20250509 140449 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.11 0 0 10280 10280 10280 10280 10280 10280 10280 77 5140 500 0 10 1 15486089 1592 1.78 9.74 12 0.00 5777.00 1055.00 10280 20240425 0.00 10280 20240425 0.00 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 257 3900.00 20240509 0.00 Y 046070 500 77 억 16978 N N 0 N 00 N