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
060240/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
20250512,160526,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250512,150531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250512,140531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250512,130530,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250512,120532,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250512,110530,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250512,100529,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250512,090530,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,22394,20240430,-91.18,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250509,160527,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250509,150531,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,N,N,0,N,00,N
20250509,140529,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1976,0,3,0.00,0,0,0.00,0,0,0,2565,1384,1976,0.00,45.86,0,0,1976,1976,1976,1976,1976,1976,1976,17,589,500,0,1,1,3231418,64,-0.23,0.55,12,0.00,-8670.00,3566.00,25040,20240425,-92.11,1951,20250407,1.28,12610,-84.33,20250109,1951,1.28,20250407,6970,-71.65,20250324,317,523.34,20241209,0.00,Y,060240,500,16 억,,1481864,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 160526 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22394 20240430 -91.18 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
3 20250512 150531 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22394 20240430 -91.18 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
4 20250512 140531 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22394 20240430 -91.18 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
5 20250512 130530 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22394 20240430 -91.18 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
6 20250512 120532 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22394 20240430 -91.18 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
7 20250512 110530 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22394 20240430 -91.18 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
8 20250512 100529 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22394 20240430 -91.18 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
9 20250512 090530 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 22394 20240430 -91.18 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
10 20250509 160527 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
11 20250509 150531 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N
12 20250509 140529 58 100.00 KOSDAQ 운송장비·부품 N N N N N 1976 0 3 0.00 0 0 0.00 0 0 0 2565 1384 1976 0.00 45.86 0 0 1976 1976 1976 1976 1976 1976 1976 17 589 500 0 1 1 3231418 64 -0.23 0.55 12 0.00 -8670.00 3566.00 25040 20240425 -92.11 1951 20250407 1.28 12610 -84.33 20250109 1951 1.28 20250407 6970 -71.65 20250324 317 523.34 20241209 0.00 Y 060240 500 16 억 1481864 N N 0 N 00 N