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
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
20250512,160628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,20,2,0.63,37923567,12044,350.12,3150,3170,3115,4095,2205,3150,3148.75,8.39,0,-519,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,442,9.11,0.76,12,0.09,348.00,4171.00,3785,20240624,-16.25,2760,20240805,14.86,3450,-8.12,20250210,2890,9.69,20250210,3785,-16.25,20240624,2760,14.86,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,1181,N,00,N
20250512,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3157,7,2,0.22,33911291,10773,313.17,3150,3160,3115,4095,2205,3150,3147.80,8.39,0,-394,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,440,9.07,0.76,12,0.08,348.00,4171.00,3785,20240624,-16.59,2760,20240805,14.38,3450,-8.49,20250210,2890,9.24,20250210,3785,-16.59,20240624,2760,14.38,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
20250512,140634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,5,2,0.16,23983350,7622,221.57,3150,3160,3115,4095,2205,3150,3146.60,8.39,0,-380,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,440,9.07,0.76,12,0.05,348.00,4171.00,3785,20240624,-16.64,2760,20240805,14.31,3450,-8.55,20250210,2890,9.17,20250210,3785,-16.64,20240624,2760,14.31,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
20250512,130633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,5,2,0.16,21534280,6845,198.98,3150,3160,3115,4095,2205,3150,3145.99,8.39,0,-384,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,440,9.07,0.76,12,0.05,348.00,4171.00,3785,20240624,-16.64,2760,20240805,14.31,3450,-8.55,20250210,2890,9.17,20250210,3785,-16.64,20240624,2760,14.31,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
20250512,120634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-5,5,-0.16,18343340,5832,169.53,3150,3160,3115,4095,2205,3150,3145.29,8.39,0,-387,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,438,9.04,0.75,12,0.04,348.00,4171.00,3785,20240624,-16.91,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3785,-16.91,20240624,2760,13.95,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
20250512,110634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,0,3,0.00,10723895,3415,99.27,3150,3155,3115,4095,2205,3150,3140.23,8.39,0,-219,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,439,9.05,0.76,12,0.02,348.00,4171.00,3785,20240624,-16.78,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3785,-16.78,20240624,2760,14.13,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
20250512,100632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,0,3,0.00,3860820,1236,35.93,3150,3150,3115,4095,2205,3150,3123.64,8.39,0,-16,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,439,9.05,0.76,12,0.01,348.00,4171.00,3785,20240624,-16.78,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3785,-16.78,20240624,2760,14.13,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
20250512,090633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,0,3,0.00,25185,8,0.23,3150,3150,3145,4095,2205,3150,3148.12,8.39,0,-3,3210,3180,3155,3125,3100,3167,3112,70,945,500,2260,5,1,13934818,439,9.05,0.76,12,0.00,348.00,4171.00,3785,20240624,-16.78,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3785,-16.78,20240624,2760,14.13,20240805,0.53,Y,085910,500,69 억,,1168563,N,N,293,N,00,N
20250509,160629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,-10,5,-0.32,10810160,3440,90.19,3185,3185,3130,4105,2215,3160,3142.49,8.39,0,650,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,439,9.05,0.76,12,0.02,348.00,4171.00,3785,20240624,-16.78,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3785,-16.78,20240624,2760,14.13,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,293,N,00,N
20250509,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-20,5,-0.63,7385610,2350,61.62,3185,3185,3130,4105,2215,3160,3142.81,8.39,0,836,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,438,9.02,0.75,12,0.02,348.00,4171.00,3785,20240624,-17.04,2760,20240805,13.77,3450,-8.99,20250210,2890,8.65,20250210,3785,-17.04,20240624,2760,13.77,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,N,00,N
20250509,140632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-30,5,-0.95,5743310,1826,47.88,3185,3185,3130,4105,2215,3160,3145.30,8.39,0,893,3176,3167,3151,3142,3126,3172,3147,70,945,500,2270,5,1,13934818,436,8.99,0.75,12,0.01,348.00,4171.00,3785,20240624,-17.31,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3785,-17.31,20240624,2760,13.41,20240805,0.54,Y,085910,500,69 억,,1168741,N,N,566,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 160628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3170 20 2 0.63 37923567 12044 350.12 3150 3170 3115 4095 2205 3150 3148.75 8.39 0 -519 3210 3180 3155 3125 3100 3167 3112 70 945 500 2260 5 1 13934818 442 9.11 0.76 12 0.09 348.00 4171.00 3785 20240624 -16.25 2760 20240805 14.86 3450 -8.12 20250210 2890 9.69 20250210 3785 -16.25 20240624 2760 14.86 20240805 0.53 Y 085910 500 69 억 1168563 N N 1181 N 00 N
3 20250512 150635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3157 7 2 0.22 33911291 10773 313.17 3150 3160 3115 4095 2205 3150 3147.80 8.39 0 -394 3210 3180 3155 3125 3100 3167 3112 70 945 500 2260 5 1 13934818 440 9.07 0.76 12 0.08 348.00 4171.00 3785 20240624 -16.59 2760 20240805 14.38 3450 -8.49 20250210 2890 9.24 20250210 3785 -16.59 20240624 2760 14.38 20240805 0.53 Y 085910 500 69 억 1168563 N N 293 N 00 N
4 20250512 140634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3155 5 2 0.16 23983350 7622 221.57 3150 3160 3115 4095 2205 3150 3146.60 8.39 0 -380 3210 3180 3155 3125 3100 3167 3112 70 945 500 2260 5 1 13934818 440 9.07 0.76 12 0.05 348.00 4171.00 3785 20240624 -16.64 2760 20240805 14.31 3450 -8.55 20250210 2890 9.17 20250210 3785 -16.64 20240624 2760 14.31 20240805 0.53 Y 085910 500 69 억 1168563 N N 293 N 00 N
5 20250512 130633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3155 5 2 0.16 21534280 6845 198.98 3150 3160 3115 4095 2205 3150 3145.99 8.39 0 -384 3210 3180 3155 3125 3100 3167 3112 70 945 500 2260 5 1 13934818 440 9.07 0.76 12 0.05 348.00 4171.00 3785 20240624 -16.64 2760 20240805 14.31 3450 -8.55 20250210 2890 9.17 20250210 3785 -16.64 20240624 2760 14.31 20240805 0.53 Y 085910 500 69 억 1168563 N N 293 N 00 N
6 20250512 120634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3145 -5 5 -0.16 18343340 5832 169.53 3150 3160 3115 4095 2205 3150 3145.29 8.39 0 -387 3210 3180 3155 3125 3100 3167 3112 70 945 500 2260 5 1 13934818 438 9.04 0.75 12 0.04 348.00 4171.00 3785 20240624 -16.91 2760 20240805 13.95 3450 -8.84 20250210 2890 8.82 20250210 3785 -16.91 20240624 2760 13.95 20240805 0.53 Y 085910 500 69 억 1168563 N N 293 N 00 N
7 20250512 110634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3150 0 3 0.00 10723895 3415 99.27 3150 3155 3115 4095 2205 3150 3140.23 8.39 0 -219 3210 3180 3155 3125 3100 3167 3112 70 945 500 2260 5 1 13934818 439 9.05 0.76 12 0.02 348.00 4171.00 3785 20240624 -16.78 2760 20240805 14.13 3450 -8.70 20250210 2890 9.00 20250210 3785 -16.78 20240624 2760 14.13 20240805 0.53 Y 085910 500 69 억 1168563 N N 293 N 00 N
8 20250512 100632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3150 0 3 0.00 3860820 1236 35.93 3150 3150 3115 4095 2205 3150 3123.64 8.39 0 -16 3210 3180 3155 3125 3100 3167 3112 70 945 500 2260 5 1 13934818 439 9.05 0.76 12 0.01 348.00 4171.00 3785 20240624 -16.78 2760 20240805 14.13 3450 -8.70 20250210 2890 9.00 20250210 3785 -16.78 20240624 2760 14.13 20240805 0.53 Y 085910 500 69 억 1168563 N N 293 N 00 N
9 20250512 090633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3150 0 3 0.00 25185 8 0.23 3150 3150 3145 4095 2205 3150 3148.12 8.39 0 -3 3210 3180 3155 3125 3100 3167 3112 70 945 500 2260 5 1 13934818 439 9.05 0.76 12 0.00 348.00 4171.00 3785 20240624 -16.78 2760 20240805 14.13 3450 -8.70 20250210 2890 9.00 20250210 3785 -16.78 20240624 2760 14.13 20240805 0.53 Y 085910 500 69 억 1168563 N N 293 N 00 N
10 20250509 160629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3150 -10 5 -0.32 10810160 3440 90.19 3185 3185 3130 4105 2215 3160 3142.49 8.39 0 650 3176 3167 3151 3142 3126 3172 3147 70 945 500 2270 5 1 13934818 439 9.05 0.76 12 0.02 348.00 4171.00 3785 20240624 -16.78 2760 20240805 14.13 3450 -8.70 20250210 2890 9.00 20250210 3785 -16.78 20240624 2760 14.13 20240805 0.54 Y 085910 500 69 억 1168741 N N 293 N 00 N
11 20250509 150635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3140 -20 5 -0.63 7385610 2350 61.62 3185 3185 3130 4105 2215 3160 3142.81 8.39 0 836 3176 3167 3151 3142 3126 3172 3147 70 945 500 2270 5 1 13934818 438 9.02 0.75 12 0.02 348.00 4171.00 3785 20240624 -17.04 2760 20240805 13.77 3450 -8.99 20250210 2890 8.65 20250210 3785 -17.04 20240624 2760 13.77 20240805 0.54 Y 085910 500 69 억 1168741 N N 566 N 00 N
12 20250509 140632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -30 5 -0.95 5743310 1826 47.88 3185 3185 3130 4105 2215 3160 3145.30 8.39 0 893 3176 3167 3151 3142 3126 3172 3147 70 945 500 2270 5 1 13934818 436 8.99 0.75 12 0.01 348.00 4171.00 3785 20240624 -17.31 2760 20240805 13.41 3450 -9.28 20250210 2890 8.30 20250210 3785 -17.31 20240624 2760 13.41 20240805 0.54 Y 085910 500 69 억 1168741 N N 566 N 00 N