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
003100/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
20250513,160138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16740,230,2,1.39,188290330,11298,138.34,16490,16770,16410,21450,11560,16510,16665.81,2.28,0,3943,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1105,3.88,0.28,12,0.17,4315.00,60561.00,18180,20240508,-7.92,14170,20241209,18.14,16770,-0.18,20250513,14360,16.57,20250106,17990,-6.95,20240514,14170,18.14,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,12,N,00,N
20250513,150138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16730,220,2,1.33,175625860,10540,129.06,16490,16770,16410,21450,11560,16510,16662.80,2.28,0,3993,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1104,3.88,0.28,12,0.16,4315.00,60561.00,18180,20240508,-7.98,14170,20241209,18.07,16770,-0.24,20250513,14360,16.50,20250106,17990,-7.00,20240514,14170,18.07,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
20250513,140139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16760,250,2,1.51,156938020,9422,115.37,16490,16770,16410,21450,11560,16510,16656.55,2.28,0,3357,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1106,3.88,0.28,12,0.14,4315.00,60561.00,18180,20240508,-7.81,14170,20241209,18.28,16770,-0.06,20250513,14360,16.71,20250106,17990,-6.84,20240514,14170,18.28,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
20250513,130139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16770,260,2,1.57,145032220,8711,106.66,16490,16770,16410,21450,11560,16510,16649.32,2.28,0,3069,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1107,3.89,0.28,12,0.13,4315.00,60561.00,18180,20240508,-7.76,14170,20241209,18.35,16770,0.00,20250513,14360,16.78,20250106,17990,-6.78,20240514,14170,18.35,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
20250513,120140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16670,160,2,0.97,88803800,5350,65.51,16490,16700,16410,21450,11560,16510,16598.84,2.28,0,2521,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1100,3.86,0.28,12,0.08,4315.00,60561.00,18180,20240508,-8.31,14170,20241209,17.64,16700,-0.18,20250513,14360,16.09,20250106,17990,-7.34,20240514,14170,17.64,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
20250513,110139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16630,120,2,0.73,46272610,2797,34.25,16490,16630,16410,21450,11560,16510,16543.66,2.28,0,1160,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1098,3.85,0.27,12,0.04,4315.00,60561.00,18180,20240508,-8.53,14170,20241209,17.36,16630,0.00,20250513,14360,15.81,20250106,17990,-7.56,20240514,14170,17.36,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
20250513,100139,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16500,-10,5,-0.06,9776440,593,7.26,16490,16510,16410,21450,11560,16510,16486.41,2.28,0,79,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1089,3.82,0.27,12,0.01,4315.00,60561.00,18180,20240508,-9.24,14170,20241209,16.44,16610,-0.66,20250512,14360,14.90,20250106,17990,-8.28,20240514,14170,16.44,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
20250513,090140,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16510,0,3,0.00,1265510,77,0.94,16490,16510,16410,21450,11560,16510,16435.19,2.28,0,-7,16803,16656,16463,16316,16123,16730,16390,66,4940,1000,12210,10,1,6600000,1090,3.83,0.27,12,0.00,4315.00,60561.00,18180,20240508,-9.19,14170,20241209,16.51,16610,-0.60,20250512,14360,14.97,20250106,17990,-8.23,20240514,14170,16.51,20241209,0.00,Y,003100,1000,66 억,,150759,N,N,62,N,00,N
20250512,160137,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16510,60,2,0.36,134672565,8167,103.39,16480,16610,16270,21350,11520,16450,16489.85,2.29,0,-216,16756,16602,16386,16232,16016,16680,16310,66,4900,1000,12170,10,1,6600000,1090,3.83,0.27,12,0.12,4315.00,60561.00,18180,20240426,-9.19,14170,20241209,16.51,16610,-0.60,20250512,14360,14.97,20250106,17990,-8.23,20240514,14170,16.51,20241209,0.00,Y,003100,1000,66 억,,151123,N,N,62,N,00,N
20250512,150138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16510,60,2,0.36,114054765,6918,87.58,16480,16610,16270,21350,11520,16450,16486.67,2.29,0,-178,16756,16602,16386,16232,16016,16680,16310,66,4900,1000,12170,10,1,6600000,1090,3.83,0.27,12,0.10,4315.00,60561.00,18180,20240426,-9.19,14170,20241209,16.51,16610,-0.60,20250512,14360,14.97,20250106,17990,-8.23,20240514,14170,16.51,20241209,0.00,Y,003100,1000,66 억,,151123,N,N,333,N,00,N
20250512,140138,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,16500,50,2,0.30,102631105,6225,78.81,16480,16610,16270,21350,11520,16450,16486.92,2.29,0,-343,16756,16602,16386,16232,16016,16680,16310,66,4900,1000,12170,10,1,6600000,1089,3.82,0.27,12,0.09,4315.00,60561.00,18180,20240426,-9.24,14170,20241209,16.44,16610,-0.66,20250512,14360,14.90,20250106,17990,-8.28,20240514,14170,16.44,20241209,0.00,Y,003100,1000,66 억,,151123,N,N,333,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 160138 57 100.00 KOSDAQ 운송·창고 N N N N N 16740 230 2 1.39 188290330 11298 138.34 16490 16770 16410 21450 11560 16510 16665.81 2.28 0 3943 16803 16656 16463 16316 16123 16730 16390 66 4940 1000 12210 10 1 6600000 1105 3.88 0.28 12 0.17 4315.00 60561.00 18180 20240508 -7.92 14170 20241209 18.14 16770 -0.18 20250513 14360 16.57 20250106 17990 -6.95 20240514 14170 18.14 20241209 0.00 Y 003100 1000 66 억 150759 N N 12 N 00 N
3 20250513 150138 57 100.00 KOSDAQ 운송·창고 N N N N N 16730 220 2 1.33 175625860 10540 129.06 16490 16770 16410 21450 11560 16510 16662.80 2.28 0 3993 16803 16656 16463 16316 16123 16730 16390 66 4940 1000 12210 10 1 6600000 1104 3.88 0.28 12 0.16 4315.00 60561.00 18180 20240508 -7.98 14170 20241209 18.07 16770 -0.24 20250513 14360 16.50 20250106 17990 -7.00 20240514 14170 18.07 20241209 0.00 Y 003100 1000 66 억 150759 N N 62 N 00 N
4 20250513 140139 57 100.00 KOSDAQ 운송·창고 N N N N N 16760 250 2 1.51 156938020 9422 115.37 16490 16770 16410 21450 11560 16510 16656.55 2.28 0 3357 16803 16656 16463 16316 16123 16730 16390 66 4940 1000 12210 10 1 6600000 1106 3.88 0.28 12 0.14 4315.00 60561.00 18180 20240508 -7.81 14170 20241209 18.28 16770 -0.06 20250513 14360 16.71 20250106 17990 -6.84 20240514 14170 18.28 20241209 0.00 Y 003100 1000 66 억 150759 N N 62 N 00 N
5 20250513 130139 57 100.00 KOSDAQ 운송·창고 N N N N N 16770 260 2 1.57 145032220 8711 106.66 16490 16770 16410 21450 11560 16510 16649.32 2.28 0 3069 16803 16656 16463 16316 16123 16730 16390 66 4940 1000 12210 10 1 6600000 1107 3.89 0.28 12 0.13 4315.00 60561.00 18180 20240508 -7.76 14170 20241209 18.35 16770 0.00 20250513 14360 16.78 20250106 17990 -6.78 20240514 14170 18.35 20241209 0.00 Y 003100 1000 66 억 150759 N N 62 N 00 N
6 20250513 120140 57 100.00 KOSDAQ 운송·창고 N N N N N 16670 160 2 0.97 88803800 5350 65.51 16490 16700 16410 21450 11560 16510 16598.84 2.28 0 2521 16803 16656 16463 16316 16123 16730 16390 66 4940 1000 12210 10 1 6600000 1100 3.86 0.28 12 0.08 4315.00 60561.00 18180 20240508 -8.31 14170 20241209 17.64 16700 -0.18 20250513 14360 16.09 20250106 17990 -7.34 20240514 14170 17.64 20241209 0.00 Y 003100 1000 66 억 150759 N N 62 N 00 N
7 20250513 110139 57 100.00 KOSDAQ 운송·창고 N N N N N 16630 120 2 0.73 46272610 2797 34.25 16490 16630 16410 21450 11560 16510 16543.66 2.28 0 1160 16803 16656 16463 16316 16123 16730 16390 66 4940 1000 12210 10 1 6600000 1098 3.85 0.27 12 0.04 4315.00 60561.00 18180 20240508 -8.53 14170 20241209 17.36 16630 0.00 20250513 14360 15.81 20250106 17990 -7.56 20240514 14170 17.36 20241209 0.00 Y 003100 1000 66 억 150759 N N 62 N 00 N
8 20250513 100139 57 100.00 KOSDAQ 운송·창고 N N N N N 16500 -10 5 -0.06 9776440 593 7.26 16490 16510 16410 21450 11560 16510 16486.41 2.28 0 79 16803 16656 16463 16316 16123 16730 16390 66 4940 1000 12210 10 1 6600000 1089 3.82 0.27 12 0.01 4315.00 60561.00 18180 20240508 -9.24 14170 20241209 16.44 16610 -0.66 20250512 14360 14.90 20250106 17990 -8.28 20240514 14170 16.44 20241209 0.00 Y 003100 1000 66 억 150759 N N 62 N 00 N
9 20250513 090140 57 100.00 KOSDAQ 운송·창고 N N N N N 16510 0 3 0.00 1265510 77 0.94 16490 16510 16410 21450 11560 16510 16435.19 2.28 0 -7 16803 16656 16463 16316 16123 16730 16390 66 4940 1000 12210 10 1 6600000 1090 3.83 0.27 12 0.00 4315.00 60561.00 18180 20240508 -9.19 14170 20241209 16.51 16610 -0.60 20250512 14360 14.97 20250106 17990 -8.23 20240514 14170 16.51 20241209 0.00 Y 003100 1000 66 억 150759 N N 62 N 00 N
10 20250512 160137 57 100.00 KOSDAQ 운송·창고 N N N N N 16510 60 2 0.36 134672565 8167 103.39 16480 16610 16270 21350 11520 16450 16489.85 2.29 0 -216 16756 16602 16386 16232 16016 16680 16310 66 4900 1000 12170 10 1 6600000 1090 3.83 0.27 12 0.12 4315.00 60561.00 18180 20240426 -9.19 14170 20241209 16.51 16610 -0.60 20250512 14360 14.97 20250106 17990 -8.23 20240514 14170 16.51 20241209 0.00 Y 003100 1000 66 억 151123 N N 62 N 00 N
11 20250512 150138 57 100.00 KOSDAQ 운송·창고 N N N N N 16510 60 2 0.36 114054765 6918 87.58 16480 16610 16270 21350 11520 16450 16486.67 2.29 0 -178 16756 16602 16386 16232 16016 16680 16310 66 4900 1000 12170 10 1 6600000 1090 3.83 0.27 12 0.10 4315.00 60561.00 18180 20240426 -9.19 14170 20241209 16.51 16610 -0.60 20250512 14360 14.97 20250106 17990 -8.23 20240514 14170 16.51 20241209 0.00 Y 003100 1000 66 억 151123 N N 333 N 00 N
12 20250512 140138 57 100.00 KOSDAQ 운송·창고 N N N N N 16500 50 2 0.30 102631105 6225 78.81 16480 16610 16270 21350 11520 16450 16486.92 2.29 0 -343 16756 16602 16386 16232 16016 16680 16310 66 4900 1000 12170 10 1 6600000 1089 3.82 0.27 12 0.09 4315.00 60561.00 18180 20240426 -9.24 14170 20241209 16.44 16610 -0.66 20250512 14360 14.90 20250106 17990 -8.28 20240514 14170 16.44 20241209 0.00 Y 003100 1000 66 억 151123 N N 333 N 00 N