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
088390/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
20250512,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,90,2,1.21,26267640,3522,165.59,7370,7610,7360,9690,5230,7460,7458.08,0.90,0,-865,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,709,-3.56,0.38,12,0.04,-2120.00,19629.00,25300,20240612,-70.16,6340,20250409,19.09,10000,-24.50,20250116,6340,19.09,20250409,25300,-70.16,20240612,6340,19.09,20250409,2.29,Y,088390,500,46 억,,84701,N,N,480,N,00,N
20250512,150642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,0,3,0.00,20659650,2774,130.42,7370,7610,7360,9690,5230,7460,7447.60,0.90,0,-557,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,700,-3.52,0.38,12,0.03,-2120.00,19629.00,25300,20240612,-70.51,6340,20250409,17.67,10000,-25.40,20250116,6340,17.67,20250409,25300,-70.51,20240612,6340,17.67,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
20250512,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,-10,5,-0.13,17549660,2357,110.81,7370,7610,7360,9690,5230,7460,7445.76,0.90,0,-303,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,699,-3.51,0.38,12,0.03,-2120.00,19629.00,25300,20240612,-70.55,6340,20250409,17.51,10000,-25.50,20250116,6340,17.51,20250409,25300,-70.55,20240612,6340,17.51,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
20250512,130640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,-10,5,-0.13,15826650,2126,99.95,7370,7610,7360,9690,5230,7460,7444.33,0.90,0,-203,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,699,-3.51,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.55,6340,20250409,17.51,10000,-25.50,20250116,6340,17.51,20250409,25300,-70.55,20240612,6340,17.51,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
20250512,120641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,-10,5,-0.13,13899910,1867,87.78,7370,7610,7360,9690,5230,7460,7445.05,0.90,0,26,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,699,-3.51,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.55,6340,20250409,17.51,10000,-25.50,20250116,6340,17.51,20250409,25300,-70.55,20240612,6340,17.51,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
20250512,110641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7420,-40,5,-0.54,12949270,1739,81.76,7370,7610,7360,9690,5230,7460,7446.39,0.90,0,87,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,696,-3.50,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.67,6340,20250409,17.03,10000,-25.80,20250116,6340,17.03,20250409,25300,-70.67,20240612,6340,17.03,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
20250512,100639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7420,-40,5,-0.54,10714540,1438,67.61,7370,7610,7360,9690,5230,7460,7451.00,0.90,0,52,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,696,-3.50,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.67,6340,20250409,17.03,10000,-25.80,20250116,6340,17.03,20250409,25300,-70.67,20240612,6340,17.03,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
20250512,090640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,150,2,2.01,2336160,310,14.57,7370,7610,7370,9690,5230,7460,7536.00,0.90,0,-162,7606,7532,7426,7352,7246,7570,7390,47,2230,500,4470,10,1,9385844,714,-3.59,0.39,12,0.00,-2120.00,19629.00,25300,20240612,-69.92,6340,20250409,20.03,10000,-23.90,20250116,6340,20.03,20250409,25300,-69.92,20240612,6340,20.03,20250409,2.29,Y,088390,500,46 억,,84701,N,N,127,N,00,N
20250509,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,90,2,1.22,15724830,2127,73.19,7370,7500,7320,9580,5160,7370,7392.96,0.90,0,68,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,700,-3.52,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.51,6340,20250409,17.67,10000,-25.40,20250116,6340,17.67,20250409,25300,-70.51,20240612,6340,17.67,20250409,2.32,Y,088390,500,46 억,,84725,N,N,127,N,00,N
20250509,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,80,2,1.09,14066220,1903,65.49,7370,7500,7320,9580,5160,7370,7391.60,0.90,0,35,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,699,-3.51,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.55,6340,20250409,17.51,10000,-25.50,20250116,6340,17.51,20250409,25300,-70.55,20240612,6340,17.51,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,N,00,N
20250509,140638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7460,90,2,1.22,13648850,1847,63.56,7370,7500,7320,9580,5160,7370,7389.74,0.90,0,33,7723,7546,7423,7246,7123,7485,7185,47,2210,500,4420,10,1,9385844,700,-3.52,0.38,12,0.02,-2120.00,19629.00,25300,20240612,-70.51,6340,20250409,17.67,10000,-25.40,20250116,6340,17.67,20250409,25300,-70.51,20240612,6340,17.67,20250409,2.32,Y,088390,500,46 억,,84725,N,N,442,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 160635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7550 90 2 1.21 26267640 3522 165.59 7370 7610 7360 9690 5230 7460 7458.08 0.90 0 -865 7606 7532 7426 7352 7246 7570 7390 47 2230 500 4470 10 1 9385844 709 -3.56 0.38 12 0.04 -2120.00 19629.00 25300 20240612 -70.16 6340 20250409 19.09 10000 -24.50 20250116 6340 19.09 20250409 25300 -70.16 20240612 6340 19.09 20250409 2.29 Y 088390 500 46 억 84701 N N 480 N 00 N
3 20250512 150642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7460 0 3 0.00 20659650 2774 130.42 7370 7610 7360 9690 5230 7460 7447.60 0.90 0 -557 7606 7532 7426 7352 7246 7570 7390 47 2230 500 4470 10 1 9385844 700 -3.52 0.38 12 0.03 -2120.00 19629.00 25300 20240612 -70.51 6340 20250409 17.67 10000 -25.40 20250116 6340 17.67 20250409 25300 -70.51 20240612 6340 17.67 20250409 2.29 Y 088390 500 46 억 84701 N N 127 N 00 N
4 20250512 140640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7450 -10 5 -0.13 17549660 2357 110.81 7370 7610 7360 9690 5230 7460 7445.76 0.90 0 -303 7606 7532 7426 7352 7246 7570 7390 47 2230 500 4470 10 1 9385844 699 -3.51 0.38 12 0.03 -2120.00 19629.00 25300 20240612 -70.55 6340 20250409 17.51 10000 -25.50 20250116 6340 17.51 20250409 25300 -70.55 20240612 6340 17.51 20250409 2.29 Y 088390 500 46 억 84701 N N 127 N 00 N
5 20250512 130640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7450 -10 5 -0.13 15826650 2126 99.95 7370 7610 7360 9690 5230 7460 7444.33 0.90 0 -203 7606 7532 7426 7352 7246 7570 7390 47 2230 500 4470 10 1 9385844 699 -3.51 0.38 12 0.02 -2120.00 19629.00 25300 20240612 -70.55 6340 20250409 17.51 10000 -25.50 20250116 6340 17.51 20250409 25300 -70.55 20240612 6340 17.51 20250409 2.29 Y 088390 500 46 억 84701 N N 127 N 00 N
6 20250512 120641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7450 -10 5 -0.13 13899910 1867 87.78 7370 7610 7360 9690 5230 7460 7445.05 0.90 0 26 7606 7532 7426 7352 7246 7570 7390 47 2230 500 4470 10 1 9385844 699 -3.51 0.38 12 0.02 -2120.00 19629.00 25300 20240612 -70.55 6340 20250409 17.51 10000 -25.50 20250116 6340 17.51 20250409 25300 -70.55 20240612 6340 17.51 20250409 2.29 Y 088390 500 46 억 84701 N N 127 N 00 N
7 20250512 110641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7420 -40 5 -0.54 12949270 1739 81.76 7370 7610 7360 9690 5230 7460 7446.39 0.90 0 87 7606 7532 7426 7352 7246 7570 7390 47 2230 500 4470 10 1 9385844 696 -3.50 0.38 12 0.02 -2120.00 19629.00 25300 20240612 -70.67 6340 20250409 17.03 10000 -25.80 20250116 6340 17.03 20250409 25300 -70.67 20240612 6340 17.03 20250409 2.29 Y 088390 500 46 억 84701 N N 127 N 00 N
8 20250512 100639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7420 -40 5 -0.54 10714540 1438 67.61 7370 7610 7360 9690 5230 7460 7451.00 0.90 0 52 7606 7532 7426 7352 7246 7570 7390 47 2230 500 4470 10 1 9385844 696 -3.50 0.38 12 0.02 -2120.00 19629.00 25300 20240612 -70.67 6340 20250409 17.03 10000 -25.80 20250116 6340 17.03 20250409 25300 -70.67 20240612 6340 17.03 20250409 2.29 Y 088390 500 46 억 84701 N N 127 N 00 N
9 20250512 090640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 150 2 2.01 2336160 310 14.57 7370 7610 7370 9690 5230 7460 7536.00 0.90 0 -162 7606 7532 7426 7352 7246 7570 7390 47 2230 500 4470 10 1 9385844 714 -3.59 0.39 12 0.00 -2120.00 19629.00 25300 20240612 -69.92 6340 20250409 20.03 10000 -23.90 20250116 6340 20.03 20250409 25300 -69.92 20240612 6340 20.03 20250409 2.29 Y 088390 500 46 억 84701 N N 127 N 00 N
10 20250509 160635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7460 90 2 1.22 15724830 2127 73.19 7370 7500 7320 9580 5160 7370 7392.96 0.90 0 68 7723 7546 7423 7246 7123 7485 7185 47 2210 500 4420 10 1 9385844 700 -3.52 0.38 12 0.02 -2120.00 19629.00 25300 20240612 -70.51 6340 20250409 17.67 10000 -25.40 20250116 6340 17.67 20250409 25300 -70.51 20240612 6340 17.67 20250409 2.32 Y 088390 500 46 억 84725 N N 127 N 00 N
11 20250509 150641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7450 80 2 1.09 14066220 1903 65.49 7370 7500 7320 9580 5160 7370 7391.60 0.90 0 35 7723 7546 7423 7246 7123 7485 7185 47 2210 500 4420 10 1 9385844 699 -3.51 0.38 12 0.02 -2120.00 19629.00 25300 20240612 -70.55 6340 20250409 17.51 10000 -25.50 20250116 6340 17.51 20250409 25300 -70.55 20240612 6340 17.51 20250409 2.32 Y 088390 500 46 억 84725 N N 442 N 00 N
12 20250509 140638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7460 90 2 1.22 13648850 1847 63.56 7370 7500 7320 9580 5160 7370 7389.74 0.90 0 33 7723 7546 7423 7246 7123 7485 7185 47 2210 500 4420 10 1 9385844 700 -3.52 0.38 12 0.02 -2120.00 19629.00 25300 20240612 -70.51 6340 20250409 17.67 10000 -25.40 20250116 6340 17.67 20250409 25300 -70.51 20240612 6340 17.67 20250409 2.32 Y 088390 500 46 억 84725 N N 442 N 00 N