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
013310/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
20250513,160254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,0,3,0.00,502227005,167588,85.77,3010,3020,2970,3900,2100,3000,2996.79,4.66,0,57110,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1164,6.25,0.35,12,0.43,480.00,8547.00,4070,20240430,-26.29,2165,20241209,38.57,3395,-11.63,20250325,2400,25.00,20250102,3995,-24.91,20240514,2165,38.57,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,96,N,00,N
20250513,150257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,406721435,135765,69.49,3010,3020,2970,3900,2100,3000,2995.78,4.66,0,48535,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1162,6.24,0.35,12,0.35,480.00,8547.00,4070,20240430,-26.41,2165,20241209,38.34,3395,-11.78,20250325,2400,24.79,20250102,3995,-25.03,20240514,2165,38.34,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
20250513,140257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,368645990,123070,62.99,3010,3020,2970,3900,2100,3000,2995.42,4.66,0,43288,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1166,6.26,0.35,12,0.32,480.00,8547.00,4070,20240430,-26.17,2165,20241209,38.80,3395,-11.49,20250325,2400,25.21,20250102,3995,-24.78,20240514,2165,38.80,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
20250513,130259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,15,2,0.50,300039840,100210,51.29,3010,3020,2970,3900,2100,3000,2994.11,4.66,0,37931,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1170,6.28,0.35,12,0.26,480.00,8547.00,4070,20240430,-25.92,2165,20241209,39.26,3395,-11.19,20250325,2400,25.62,20250102,3995,-24.53,20240514,2165,39.26,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
20250513,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,5,2,0.17,210870560,70557,36.11,3010,3015,2970,3900,2100,3000,2988.66,4.66,0,26313,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1166,6.26,0.35,12,0.18,480.00,8547.00,4070,20240430,-26.17,2165,20241209,38.80,3395,-11.49,20250325,2400,25.21,20250102,3995,-24.78,20240514,2165,38.80,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
20250513,110258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-5,5,-0.17,167388420,56048,28.69,3010,3015,2970,3900,2100,3000,2986.52,4.66,0,20618,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1162,6.24,0.35,12,0.14,480.00,8547.00,4070,20240430,-26.41,2165,20241209,38.34,3395,-11.78,20250325,2400,24.79,20250102,3995,-25.03,20240514,2165,38.34,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
20250513,100258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2990,-10,5,-0.33,141351310,47351,24.23,3010,3015,2970,3900,2100,3000,2985.18,4.66,0,16922,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1160,6.23,0.35,12,0.12,480.00,8547.00,4070,20240430,-26.54,2165,20241209,38.11,3395,-11.93,20250325,2400,24.58,20250102,3995,-25.16,20240514,2165,38.11,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
20250513,090300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,10,2,0.33,4914900,1633,0.84,3010,3010,3005,3900,2100,3000,3009.74,4.66,0,313,3080,3040,2970,2930,2860,3060,2950,194,900,500,2160,5,1,38806582,1168,6.27,0.35,12,0.00,480.00,8547.00,4070,20240430,-26.04,2165,20241209,39.03,3395,-11.34,20250325,2400,25.42,20250102,3995,-24.66,20240514,2165,39.03,20241209,1.58,Y,013310,500,194 억,,1809519,N,N,120,N,00,N
20250512,160254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,100,2,3.45,580750244,194791,193.92,2910,3010,2900,3770,2030,2900,2981.40,4.42,0,82975,3000,2950,2920,2870,2840,2935,2855,194,870,500,2080,5,1,38806582,1164,6.25,0.35,12,0.50,480.00,8547.00,4070,20240430,-26.29,2165,20241209,38.57,3395,-11.63,20250325,2400,25.00,20250102,3995,-24.91,20240514,2165,38.57,20241209,1.57,Y,013310,500,194 억,,1714529,N,N,120,N,00,N
20250512,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3000,100,2,3.45,547443223,183688,182.87,2910,3010,2900,3770,2030,2900,2980.29,4.42,0,83628,3000,2950,2920,2870,2840,2935,2855,194,870,500,2080,5,1,38806582,1164,6.25,0.35,12,0.47,480.00,8547.00,4070,20240430,-26.29,2165,20241209,38.57,3395,-11.63,20250325,2400,25.00,20250102,3995,-24.91,20240514,2165,38.57,20241209,1.57,Y,013310,500,194 억,,1714529,N,N,1378,N,00,N
20250512,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,105,2,3.62,474787828,159417,158.71,2910,3010,2900,3770,2030,2900,2978.28,4.42,0,83570,3000,2950,2920,2870,2840,2935,2855,194,870,500,2080,5,1,38806582,1166,6.26,0.35,12,0.41,480.00,8547.00,4070,20240430,-26.17,2165,20241209,38.80,3395,-11.49,20250325,2400,25.21,20250102,3995,-24.78,20240514,2165,38.80,20241209,1.57,Y,013310,500,194 억,,1714529,N,N,1378,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 160254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 0 3 0.00 502227005 167588 85.77 3010 3020 2970 3900 2100 3000 2996.79 4.66 0 57110 3080 3040 2970 2930 2860 3060 2950 194 900 500 2160 5 1 38806582 1164 6.25 0.35 12 0.43 480.00 8547.00 4070 20240430 -26.29 2165 20241209 38.57 3395 -11.63 20250325 2400 25.00 20250102 3995 -24.91 20240514 2165 38.57 20241209 1.58 Y 013310 500 194 억 1809519 N N 96 N 00 N
3 20250513 150257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 -5 5 -0.17 406721435 135765 69.49 3010 3020 2970 3900 2100 3000 2995.78 4.66 0 48535 3080 3040 2970 2930 2860 3060 2950 194 900 500 2160 5 1 38806582 1162 6.24 0.35 12 0.35 480.00 8547.00 4070 20240430 -26.41 2165 20241209 38.34 3395 -11.78 20250325 2400 24.79 20250102 3995 -25.03 20240514 2165 38.34 20241209 1.58 Y 013310 500 194 억 1809519 N N 120 N 00 N
4 20250513 140257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 5 2 0.17 368645990 123070 62.99 3010 3020 2970 3900 2100 3000 2995.42 4.66 0 43288 3080 3040 2970 2930 2860 3060 2950 194 900 500 2160 5 1 38806582 1166 6.26 0.35 12 0.32 480.00 8547.00 4070 20240430 -26.17 2165 20241209 38.80 3395 -11.49 20250325 2400 25.21 20250102 3995 -24.78 20240514 2165 38.80 20241209 1.58 Y 013310 500 194 억 1809519 N N 120 N 00 N
5 20250513 130259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 15 2 0.50 300039840 100210 51.29 3010 3020 2970 3900 2100 3000 2994.11 4.66 0 37931 3080 3040 2970 2930 2860 3060 2950 194 900 500 2160 5 1 38806582 1170 6.28 0.35 12 0.26 480.00 8547.00 4070 20240430 -25.92 2165 20241209 39.26 3395 -11.19 20250325 2400 25.62 20250102 3995 -24.53 20240514 2165 39.26 20241209 1.58 Y 013310 500 194 억 1809519 N N 120 N 00 N
6 20250513 120259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 5 2 0.17 210870560 70557 36.11 3010 3015 2970 3900 2100 3000 2988.66 4.66 0 26313 3080 3040 2970 2930 2860 3060 2950 194 900 500 2160 5 1 38806582 1166 6.26 0.35 12 0.18 480.00 8547.00 4070 20240430 -26.17 2165 20241209 38.80 3395 -11.49 20250325 2400 25.21 20250102 3995 -24.78 20240514 2165 38.80 20241209 1.58 Y 013310 500 194 억 1809519 N N 120 N 00 N
7 20250513 110258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 -5 5 -0.17 167388420 56048 28.69 3010 3015 2970 3900 2100 3000 2986.52 4.66 0 20618 3080 3040 2970 2930 2860 3060 2950 194 900 500 2160 5 1 38806582 1162 6.24 0.35 12 0.14 480.00 8547.00 4070 20240430 -26.41 2165 20241209 38.34 3395 -11.78 20250325 2400 24.79 20250102 3995 -25.03 20240514 2165 38.34 20241209 1.58 Y 013310 500 194 억 1809519 N N 120 N 00 N
8 20250513 100258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2990 -10 5 -0.33 141351310 47351 24.23 3010 3015 2970 3900 2100 3000 2985.18 4.66 0 16922 3080 3040 2970 2930 2860 3060 2950 194 900 500 2160 5 1 38806582 1160 6.23 0.35 12 0.12 480.00 8547.00 4070 20240430 -26.54 2165 20241209 38.11 3395 -11.93 20250325 2400 24.58 20250102 3995 -25.16 20240514 2165 38.11 20241209 1.58 Y 013310 500 194 억 1809519 N N 120 N 00 N
9 20250513 090300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 10 2 0.33 4914900 1633 0.84 3010 3010 3005 3900 2100 3000 3009.74 4.66 0 313 3080 3040 2970 2930 2860 3060 2950 194 900 500 2160 5 1 38806582 1168 6.27 0.35 12 0.00 480.00 8547.00 4070 20240430 -26.04 2165 20241209 39.03 3395 -11.34 20250325 2400 25.42 20250102 3995 -24.66 20240514 2165 39.03 20241209 1.58 Y 013310 500 194 억 1809519 N N 120 N 00 N
10 20250512 160254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 100 2 3.45 580750244 194791 193.92 2910 3010 2900 3770 2030 2900 2981.40 4.42 0 82975 3000 2950 2920 2870 2840 2935 2855 194 870 500 2080 5 1 38806582 1164 6.25 0.35 12 0.50 480.00 8547.00 4070 20240430 -26.29 2165 20241209 38.57 3395 -11.63 20250325 2400 25.00 20250102 3995 -24.91 20240514 2165 38.57 20241209 1.57 Y 013310 500 194 억 1714529 N N 120 N 00 N
11 20250512 150256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3000 100 2 3.45 547443223 183688 182.87 2910 3010 2900 3770 2030 2900 2980.29 4.42 0 83628 3000 2950 2920 2870 2840 2935 2855 194 870 500 2080 5 1 38806582 1164 6.25 0.35 12 0.47 480.00 8547.00 4070 20240430 -26.29 2165 20241209 38.57 3395 -11.63 20250325 2400 25.00 20250102 3995 -24.91 20240514 2165 38.57 20241209 1.57 Y 013310 500 194 억 1714529 N N 1378 N 00 N
12 20250512 140256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 105 2 3.62 474787828 159417 158.71 2910 3010 2900 3770 2030 2900 2978.28 4.42 0 83570 3000 2950 2920 2870 2840 2935 2855 194 870 500 2080 5 1 38806582 1166 6.26 0.35 12 0.41 480.00 8547.00 4070 20240430 -26.17 2165 20241209 38.80 3395 -11.49 20250325 2400 25.21 20250102 3995 -24.78 20240514 2165 38.80 20241209 1.57 Y 013310 500 194 억 1714529 N N 1378 N 00 N