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
012860/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
20250513,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,9,2,0.59,145335829,95249,89.82,1517,1535,1510,1970,1062,1516,1525.85,2.60,0,-1688,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1117,7.06,0.50,12,0.13,216.00,3028.00,2445,20240521,-37.63,1272,20241210,19.89,1797,-15.14,20250227,1341,13.72,20250409,2445,-37.63,20240521,1272,19.89,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
20250513,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1526,10,2,0.66,137119331,89851,84.73,1517,1535,1510,1970,1062,1516,1526.07,2.60,0,-1790,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1118,7.06,0.50,12,0.12,216.00,3028.00,2445,20240521,-37.59,1272,20241210,19.97,1797,-15.08,20250227,1341,13.80,20250409,2445,-37.59,20240521,1272,19.97,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
20250513,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1526,10,2,0.66,131625654,86246,81.33,1517,1535,1510,1970,1062,1516,1526.17,2.60,0,-1543,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1118,7.06,0.50,12,0.12,216.00,3028.00,2445,20240521,-37.59,1272,20241210,19.97,1797,-15.08,20250227,1341,13.80,20250409,2445,-37.59,20240521,1272,19.97,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
20250513,130258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,9,2,0.59,119412142,78218,73.76,1517,1535,1510,1970,1062,1516,1526.66,2.60,0,3708,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1117,7.06,0.50,12,0.11,216.00,3028.00,2445,20240521,-37.63,1272,20241210,19.89,1797,-15.14,20250227,1341,13.72,20250409,2445,-37.63,20240521,1272,19.89,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
20250513,120258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1525,9,2,0.59,100585369,65875,62.12,1517,1535,1510,1970,1062,1516,1526.91,2.60,0,5811,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1117,7.06,0.50,12,0.09,216.00,3028.00,2445,20240521,-37.63,1272,20241210,19.89,1797,-15.14,20250227,1341,13.72,20250409,2445,-37.63,20240521,1272,19.89,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
20250513,110257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1533,17,2,1.12,59321747,38921,36.70,1517,1534,1510,1970,1062,1516,1524.16,2.60,0,5485,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1123,7.10,0.51,12,0.05,216.00,3028.00,2445,20240521,-37.30,1272,20241210,20.52,1797,-14.69,20250227,1341,14.32,20250409,2445,-37.30,20240521,1272,20.52,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
20250513,100257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1522,6,2,0.40,19335529,12734,12.01,1517,1525,1510,1970,1062,1516,1518.42,2.60,0,-620,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1115,7.05,0.50,12,0.02,216.00,3028.00,2445,20240521,-37.75,1272,20241210,19.65,1797,-15.30,20250227,1341,13.50,20250409,2445,-37.75,20240521,1272,19.65,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
20250513,090259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1523,7,2,0.46,1068444,704,0.66,1517,1523,1517,1970,1062,1516,1517.68,2.60,0,46,1537,1526,1508,1497,1479,1532,1503,366,454,500,1090,1,1,73233457,1115,7.05,0.50,12,0.00,216.00,3028.00,2445,20240521,-37.71,1272,20241210,19.73,1797,-15.25,20250227,1341,13.57,20250409,2445,-37.71,20240521,1272,19.73,20241210,1.11,Y,012860,500,366 억,,1905644,N,N,0,N,00,N
20250512,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1516,32,2,2.16,158992382,105630,129.74,1498,1519,1490,1929,1039,1484,1505.18,2.54,0,45761,1496,1490,1480,1474,1464,1493,1477,366,445,500,1060,1,1,73233457,1110,7.02,0.50,12,0.14,216.00,3028.00,2445,20240521,-38.00,1272,20241210,19.18,1797,-15.64,20250227,1341,13.05,20250409,2445,-38.00,20240521,1272,19.18,20241210,1.10,Y,012860,500,366 억,,1861827,N,N,0,N,00,N
20250512,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1516,32,2,2.16,143353750,95312,117.07,1498,1519,1490,1929,1039,1484,1504.05,2.54,0,44174,1496,1490,1480,1474,1464,1493,1477,366,445,500,1060,1,1,73233457,1110,7.02,0.50,12,0.13,216.00,3028.00,2445,20240521,-38.00,1272,20241210,19.18,1797,-15.64,20250227,1341,13.05,20250409,2445,-38.00,20240521,1272,19.18,20241210,1.10,Y,012860,500,366 억,,1861827,N,N,0,N,00,N
20250512,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,21,2,1.42,102659341,68390,84.00,1498,1509,1490,1929,1039,1484,1501.09,2.54,0,33010,1496,1490,1480,1474,1464,1493,1477,366,445,500,1060,1,1,73233457,1102,6.97,0.50,12,0.09,216.00,3028.00,2445,20240521,-38.45,1272,20241210,18.32,1797,-16.25,20250227,1341,12.23,20250409,2445,-38.45,20240521,1272,18.32,20241210,1.10,Y,012860,500,366 억,,1861827,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 20250513 160253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1525 9 2 0.59 145335829 95249 89.82 1517 1535 1510 1970 1062 1516 1525.85 2.60 0 -1688 1537 1526 1508 1497 1479 1532 1503 366 454 500 1090 1 1 73233457 1117 7.06 0.50 12 0.13 216.00 3028.00 2445 20240521 -37.63 1272 20241210 19.89 1797 -15.14 20250227 1341 13.72 20250409 2445 -37.63 20240521 1272 19.89 20241210 1.11 Y 012860 500 366 억 1905644 N N 0 N 00 N
3 20250513 150256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1526 10 2 0.66 137119331 89851 84.73 1517 1535 1510 1970 1062 1516 1526.07 2.60 0 -1790 1537 1526 1508 1497 1479 1532 1503 366 454 500 1090 1 1 73233457 1118 7.06 0.50 12 0.12 216.00 3028.00 2445 20240521 -37.59 1272 20241210 19.97 1797 -15.08 20250227 1341 13.80 20250409 2445 -37.59 20240521 1272 19.97 20241210 1.11 Y 012860 500 366 억 1905644 N N 0 N 00 N
4 20250513 140256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1526 10 2 0.66 131625654 86246 81.33 1517 1535 1510 1970 1062 1516 1526.17 2.60 0 -1543 1537 1526 1508 1497 1479 1532 1503 366 454 500 1090 1 1 73233457 1118 7.06 0.50 12 0.12 216.00 3028.00 2445 20240521 -37.59 1272 20241210 19.97 1797 -15.08 20250227 1341 13.80 20250409 2445 -37.59 20240521 1272 19.97 20241210 1.11 Y 012860 500 366 억 1905644 N N 0 N 00 N
5 20250513 130258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1525 9 2 0.59 119412142 78218 73.76 1517 1535 1510 1970 1062 1516 1526.66 2.60 0 3708 1537 1526 1508 1497 1479 1532 1503 366 454 500 1090 1 1 73233457 1117 7.06 0.50 12 0.11 216.00 3028.00 2445 20240521 -37.63 1272 20241210 19.89 1797 -15.14 20250227 1341 13.72 20250409 2445 -37.63 20240521 1272 19.89 20241210 1.11 Y 012860 500 366 억 1905644 N N 0 N 00 N
6 20250513 120258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1525 9 2 0.59 100585369 65875 62.12 1517 1535 1510 1970 1062 1516 1526.91 2.60 0 5811 1537 1526 1508 1497 1479 1532 1503 366 454 500 1090 1 1 73233457 1117 7.06 0.50 12 0.09 216.00 3028.00 2445 20240521 -37.63 1272 20241210 19.89 1797 -15.14 20250227 1341 13.72 20250409 2445 -37.63 20240521 1272 19.89 20241210 1.11 Y 012860 500 366 억 1905644 N N 0 N 00 N
7 20250513 110257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1533 17 2 1.12 59321747 38921 36.70 1517 1534 1510 1970 1062 1516 1524.16 2.60 0 5485 1537 1526 1508 1497 1479 1532 1503 366 454 500 1090 1 1 73233457 1123 7.10 0.51 12 0.05 216.00 3028.00 2445 20240521 -37.30 1272 20241210 20.52 1797 -14.69 20250227 1341 14.32 20250409 2445 -37.30 20240521 1272 20.52 20241210 1.11 Y 012860 500 366 억 1905644 N N 0 N 00 N
8 20250513 100257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1522 6 2 0.40 19335529 12734 12.01 1517 1525 1510 1970 1062 1516 1518.42 2.60 0 -620 1537 1526 1508 1497 1479 1532 1503 366 454 500 1090 1 1 73233457 1115 7.05 0.50 12 0.02 216.00 3028.00 2445 20240521 -37.75 1272 20241210 19.65 1797 -15.30 20250227 1341 13.50 20250409 2445 -37.75 20240521 1272 19.65 20241210 1.11 Y 012860 500 366 억 1905644 N N 0 N 00 N
9 20250513 090259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1523 7 2 0.46 1068444 704 0.66 1517 1523 1517 1970 1062 1516 1517.68 2.60 0 46 1537 1526 1508 1497 1479 1532 1503 366 454 500 1090 1 1 73233457 1115 7.05 0.50 12 0.00 216.00 3028.00 2445 20240521 -37.71 1272 20241210 19.73 1797 -15.25 20250227 1341 13.57 20250409 2445 -37.71 20240521 1272 19.73 20241210 1.11 Y 012860 500 366 억 1905644 N N 0 N 00 N
10 20250512 160253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1516 32 2 2.16 158992382 105630 129.74 1498 1519 1490 1929 1039 1484 1505.18 2.54 0 45761 1496 1490 1480 1474 1464 1493 1477 366 445 500 1060 1 1 73233457 1110 7.02 0.50 12 0.14 216.00 3028.00 2445 20240521 -38.00 1272 20241210 19.18 1797 -15.64 20250227 1341 13.05 20250409 2445 -38.00 20240521 1272 19.18 20241210 1.10 Y 012860 500 366 억 1861827 N N 0 N 00 N
11 20250512 150255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1516 32 2 2.16 143353750 95312 117.07 1498 1519 1490 1929 1039 1484 1504.05 2.54 0 44174 1496 1490 1480 1474 1464 1493 1477 366 445 500 1060 1 1 73233457 1110 7.02 0.50 12 0.13 216.00 3028.00 2445 20240521 -38.00 1272 20241210 19.18 1797 -15.64 20250227 1341 13.05 20250409 2445 -38.00 20240521 1272 19.18 20241210 1.10 Y 012860 500 366 억 1861827 N N 0 N 00 N
12 20250512 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1505 21 2 1.42 102659341 68390 84.00 1498 1509 1490 1929 1039 1484 1501.09 2.54 0 33010 1496 1490 1480 1474 1464 1493 1477 366 445 500 1060 1 1 73233457 1102 6.97 0.50 12 0.09 216.00 3028.00 2445 20240521 -38.45 1272 20241210 18.32 1797 -16.25 20250227 1341 12.23 20250409 2445 -38.45 20240521 1272 18.32 20241210 1.10 Y 012860 500 366 억 1861827 N N 0 N 00 N