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

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
085910/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
20250516,160550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3190,-5,5,-0.16,51649950,16195,109.75,3165,3215,3150,4150,2240,3195,3189.25,8.40,0,-1293,3241,3217,3196,3172,3151,3207,3162,70,955,500,2300,5,1,13934818,445,9.17,0.76,12,0.12,348.00,4171.00,3785,20240624,-15.72,2760,20240805,15.58,3450,-7.54,20250210,2890,10.38,20250210,3785,-15.72,20240624,2760,15.58,20240805,0.53,Y,085910,500,69 억,,1170755,N,N,593,N,00,N
20250516,150558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,0,3,0.00,49027320,15373,104.18,3165,3215,3150,4150,2240,3195,3189.18,8.40,0,-1329,3241,3217,3196,3172,3151,3207,3162,70,955,500,2300,5,1,13934818,445,9.18,0.77,12,0.11,348.00,4171.00,3785,20240624,-15.59,2760,20240805,15.76,3450,-7.39,20250210,2890,10.55,20250210,3785,-15.59,20240624,2760,15.76,20240805,0.53,Y,085910,500,69 억,,1170755,N,N,133,N,00,N
20250516,140555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,0,3,0.00,39908050,12517,84.83,3165,3215,3150,4150,2240,3195,3188.31,8.40,0,-1219,3241,3217,3196,3172,3151,3207,3162,70,955,500,2300,5,1,13934818,445,9.18,0.77,12,0.09,348.00,4171.00,3785,20240624,-15.59,2760,20240805,15.76,3450,-7.39,20250210,2890,10.55,20250210,3785,-15.59,20240624,2760,15.76,20240805,0.53,Y,085910,500,69 억,,1170755,N,N,133,N,00,N
20250516,130553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,0,3,0.00,33336150,10461,70.89,3165,3215,3150,4150,2240,3195,3186.71,8.40,0,-483,3241,3217,3196,3172,3151,3207,3162,70,955,500,2300,5,1,13934818,445,9.18,0.77,12,0.08,348.00,4171.00,3785,20240624,-15.59,2760,20240805,15.76,3450,-7.39,20250210,2890,10.55,20250210,3785,-15.59,20240624,2760,15.76,20240805,0.53,Y,085910,500,69 억,,1170755,N,N,133,N,00,N
20250516,120555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3190,-5,5,-0.16,32040290,10055,68.14,3165,3215,3150,4150,2240,3195,3186.50,8.40,0,-326,3241,3217,3196,3172,3151,3207,3162,70,955,500,2300,5,1,13934818,445,9.17,0.76,12,0.07,348.00,4171.00,3785,20240624,-15.72,2760,20240805,15.58,3450,-7.54,20250210,2890,10.38,20250210,3785,-15.72,20240624,2760,15.58,20240805,0.53,Y,085910,500,69 억,,1170755,N,N,133,N,00,N
20250516,110534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3190,-5,5,-0.16,29547080,9273,62.84,3165,3215,3150,4150,2240,3195,3186.36,8.40,0,-257,3241,3217,3196,3172,3151,3207,3162,70,955,500,2300,5,1,13934818,445,9.17,0.76,12,0.07,348.00,4171.00,3785,20240624,-15.72,2760,20240805,15.58,3450,-7.54,20250210,2890,10.38,20250210,3785,-15.72,20240624,2760,15.58,20240805,0.53,Y,085910,500,69 억,,1170755,N,N,133,N,00,N
20250516,100558,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3215,20,2,0.63,18747000,5889,39.91,3165,3215,3150,4150,2240,3195,3183.39,8.40,0,-166,3241,3217,3196,3172,3151,3207,3162,70,955,500,2300,5,1,13934818,448,9.24,0.77,12,0.04,348.00,4171.00,3785,20240624,-15.06,2760,20240805,16.49,3450,-6.81,20250210,2890,11.25,20250210,3785,-15.06,20240624,2760,16.49,20240805,0.53,Y,085910,500,69 억,,1170755,N,N,133,N,00,N
20250516,090557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3200,5,2,0.16,8203075,2597,17.60,3165,3200,3150,4150,2240,3195,3158.67,8.40,0,51,3241,3217,3196,3172,3151,3207,3162,70,955,500,2300,5,1,13934818,446,9.20,0.77,12,0.02,348.00,4171.00,3785,20240624,-15.46,2760,20240805,15.94,3450,-7.25,20250210,2890,10.73,20250210,3785,-15.46,20240624,2760,15.94,20240805,0.53,Y,085910,500,69 억,,1170755,N,N,133,N,00,N
20250515,160637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,-10,5,-0.31,47250125,14756,230.49,3205,3220,3175,4165,2245,3205,3202.10,8.39,0,296,3241,3222,3196,3177,3151,3227,3182,70,960,500,2300,5,1,13934818,445,9.18,0.77,12,0.11,348.00,4171.00,3785,20240624,-15.59,2760,20240805,15.76,3450,-7.39,20250210,2890,10.55,20250210,3785,-15.59,20240624,2760,15.76,20240805,0.53,Y,085910,500,69 억,,1169659,N,N,133,N,00,N
20250515,150643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,-10,5,-0.31,45751280,14285,223.13,3205,3220,3175,4165,2245,3205,3202.75,8.39,0,156,3241,3222,3196,3177,3151,3227,3182,70,960,500,2300,5,1,13934818,445,9.18,0.77,12,0.10,348.00,4171.00,3785,20240624,-15.59,2760,20240805,15.76,3450,-7.39,20250210,2890,10.55,20250210,3785,-15.59,20240624,2760,15.76,20240805,0.53,Y,085910,500,69 억,,1169659,N,N,178,N,00,N
20250515,140644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,-10,5,-0.31,34570770,10776,168.32,3205,3220,3185,4165,2245,3205,3208.13,8.39,0,-594,3241,3222,3196,3177,3151,3227,3182,70,960,500,2300,5,1,13934818,445,9.18,0.77,12,0.08,348.00,4171.00,3785,20240624,-15.59,2760,20240805,15.76,3450,-7.39,20250210,2890,10.55,20250210,3785,-15.59,20240624,2760,15.76,20240805,0.53,Y,085910,500,69 억,,1169659,N,N,178,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 20250516 160550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3190 -5 5 -0.16 51649950 16195 109.75 3165 3215 3150 4150 2240 3195 3189.25 8.40 0 -1293 3241 3217 3196 3172 3151 3207 3162 70 955 500 2300 5 1 13934818 445 9.17 0.76 12 0.12 348.00 4171.00 3785 20240624 -15.72 2760 20240805 15.58 3450 -7.54 20250210 2890 10.38 20250210 3785 -15.72 20240624 2760 15.58 20240805 0.53 Y 085910 500 69 억 1170755 N N 593 N 00 N
3 20250516 150558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3195 0 3 0.00 49027320 15373 104.18 3165 3215 3150 4150 2240 3195 3189.18 8.40 0 -1329 3241 3217 3196 3172 3151 3207 3162 70 955 500 2300 5 1 13934818 445 9.18 0.77 12 0.11 348.00 4171.00 3785 20240624 -15.59 2760 20240805 15.76 3450 -7.39 20250210 2890 10.55 20250210 3785 -15.59 20240624 2760 15.76 20240805 0.53 Y 085910 500 69 억 1170755 N N 133 N 00 N
4 20250516 140555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3195 0 3 0.00 39908050 12517 84.83 3165 3215 3150 4150 2240 3195 3188.31 8.40 0 -1219 3241 3217 3196 3172 3151 3207 3162 70 955 500 2300 5 1 13934818 445 9.18 0.77 12 0.09 348.00 4171.00 3785 20240624 -15.59 2760 20240805 15.76 3450 -7.39 20250210 2890 10.55 20250210 3785 -15.59 20240624 2760 15.76 20240805 0.53 Y 085910 500 69 억 1170755 N N 133 N 00 N
5 20250516 130553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3195 0 3 0.00 33336150 10461 70.89 3165 3215 3150 4150 2240 3195 3186.71 8.40 0 -483 3241 3217 3196 3172 3151 3207 3162 70 955 500 2300 5 1 13934818 445 9.18 0.77 12 0.08 348.00 4171.00 3785 20240624 -15.59 2760 20240805 15.76 3450 -7.39 20250210 2890 10.55 20250210 3785 -15.59 20240624 2760 15.76 20240805 0.53 Y 085910 500 69 억 1170755 N N 133 N 00 N
6 20250516 120555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3190 -5 5 -0.16 32040290 10055 68.14 3165 3215 3150 4150 2240 3195 3186.50 8.40 0 -326 3241 3217 3196 3172 3151 3207 3162 70 955 500 2300 5 1 13934818 445 9.17 0.76 12 0.07 348.00 4171.00 3785 20240624 -15.72 2760 20240805 15.58 3450 -7.54 20250210 2890 10.38 20250210 3785 -15.72 20240624 2760 15.58 20240805 0.53 Y 085910 500 69 억 1170755 N N 133 N 00 N
7 20250516 110534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3190 -5 5 -0.16 29547080 9273 62.84 3165 3215 3150 4150 2240 3195 3186.36 8.40 0 -257 3241 3217 3196 3172 3151 3207 3162 70 955 500 2300 5 1 13934818 445 9.17 0.76 12 0.07 348.00 4171.00 3785 20240624 -15.72 2760 20240805 15.58 3450 -7.54 20250210 2890 10.38 20250210 3785 -15.72 20240624 2760 15.58 20240805 0.53 Y 085910 500 69 억 1170755 N N 133 N 00 N
8 20250516 100558 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3215 20 2 0.63 18747000 5889 39.91 3165 3215 3150 4150 2240 3195 3183.39 8.40 0 -166 3241 3217 3196 3172 3151 3207 3162 70 955 500 2300 5 1 13934818 448 9.24 0.77 12 0.04 348.00 4171.00 3785 20240624 -15.06 2760 20240805 16.49 3450 -6.81 20250210 2890 11.25 20250210 3785 -15.06 20240624 2760 16.49 20240805 0.53 Y 085910 500 69 억 1170755 N N 133 N 00 N
9 20250516 090557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3200 5 2 0.16 8203075 2597 17.60 3165 3200 3150 4150 2240 3195 3158.67 8.40 0 51 3241 3217 3196 3172 3151 3207 3162 70 955 500 2300 5 1 13934818 446 9.20 0.77 12 0.02 348.00 4171.00 3785 20240624 -15.46 2760 20240805 15.94 3450 -7.25 20250210 2890 10.73 20250210 3785 -15.46 20240624 2760 15.94 20240805 0.53 Y 085910 500 69 억 1170755 N N 133 N 00 N
10 20250515 160637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3195 -10 5 -0.31 47250125 14756 230.49 3205 3220 3175 4165 2245 3205 3202.10 8.39 0 296 3241 3222 3196 3177 3151 3227 3182 70 960 500 2300 5 1 13934818 445 9.18 0.77 12 0.11 348.00 4171.00 3785 20240624 -15.59 2760 20240805 15.76 3450 -7.39 20250210 2890 10.55 20250210 3785 -15.59 20240624 2760 15.76 20240805 0.53 Y 085910 500 69 억 1169659 N N 133 N 00 N
11 20250515 150643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3195 -10 5 -0.31 45751280 14285 223.13 3205 3220 3175 4165 2245 3205 3202.75 8.39 0 156 3241 3222 3196 3177 3151 3227 3182 70 960 500 2300 5 1 13934818 445 9.18 0.77 12 0.10 348.00 4171.00 3785 20240624 -15.59 2760 20240805 15.76 3450 -7.39 20250210 2890 10.55 20250210 3785 -15.59 20240624 2760 15.76 20240805 0.53 Y 085910 500 69 억 1169659 N N 178 N 00 N
12 20250515 140644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3195 -10 5 -0.31 34570770 10776 168.32 3205 3220 3185 4165 2245 3205 3208.13 8.39 0 -594 3241 3222 3196 3177 3151 3227 3182 70 960 500 2300 5 1 13934818 445 9.18 0.77 12 0.08 348.00 4171.00 3785 20240624 -15.59 2760 20240805 15.76 3450 -7.39 20250210 2890 10.55 20250210 3785 -15.59 20240624 2760 15.76 20240805 0.53 Y 085910 500 69 억 1169659 N N 178 N 00 N