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
310870/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
20250512,161028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1485,-1,5,-0.07,72994595,48963,107.49,1484,1512,1480,1931,1041,1486,1490.82,0.63,0,1619,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,307,47.90,0.61,12,0.24,31.00,2453.00,1769,20250205,-16.05,1032,20240909,43.90,1769,-16.05,20250205,1335,11.24,20250402,1769,-16.05,20250205,1032,43.90,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
20250512,151039,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1484,-2,5,-0.13,66634447,44673,98.07,1484,1512,1480,1931,1041,1486,1491.61,0.63,0,1349,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,307,47.87,0.60,12,0.22,31.00,2453.00,1769,20250205,-16.11,1032,20240909,43.80,1769,-16.11,20250205,1335,11.16,20250402,1769,-16.11,20250205,1032,43.80,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
20250512,141038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1494,8,2,0.54,59501972,39885,87.56,1484,1512,1480,1931,1041,1486,1491.85,0.63,0,1209,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,309,48.19,0.61,12,0.19,31.00,2453.00,1769,20250205,-15.55,1032,20240909,44.77,1769,-15.55,20250205,1335,11.91,20250402,1769,-15.55,20250205,1032,44.77,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
20250512,131038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1496,10,2,0.67,52742853,35348,77.60,1484,1512,1480,1931,1041,1486,1492.11,0.63,0,999,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,309,48.26,0.61,12,0.17,31.00,2453.00,1769,20250205,-15.43,1032,20240909,44.96,1769,-15.43,20250205,1335,12.06,20250402,1769,-15.43,20250205,1032,44.96,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
20250512,121038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1493,7,2,0.47,32925943,22005,48.31,1484,1512,1480,1931,1041,1486,1496.33,0.63,0,173,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,309,48.16,0.61,12,0.11,31.00,2453.00,1769,20250205,-15.60,1032,20240909,44.67,1769,-15.60,20250205,1335,11.84,20250402,1769,-15.60,20250205,1032,44.67,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
20250512,111037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1497,11,2,0.74,24388386,16283,35.75,1484,1512,1480,1931,1041,1486,1497.83,0.63,0,260,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,310,48.29,0.61,12,0.08,31.00,2453.00,1769,20250205,-15.38,1032,20240909,45.06,1769,-15.38,20250205,1335,12.13,20250402,1769,-15.38,20250205,1032,45.06,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
20250512,101034,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,20,2,1.35,12167750,8124,17.83,1484,1512,1480,1931,1041,1486,1497.85,0.63,0,284,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,312,48.58,0.61,12,0.04,31.00,2453.00,1769,20250205,-14.87,1032,20240909,45.93,1769,-14.87,20250205,1335,12.81,20250402,1769,-14.87,20250205,1032,45.93,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
20250512,091037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,9,2,0.61,3464678,2337,5.13,1484,1496,1480,1931,1041,1486,1482.43,0.63,0,42,1513,1499,1482,1468,1451,1506,1475,21,445,100,1060,1,1,20687271,309,48.23,0.61,12,0.01,31.00,2453.00,1769,20250205,-15.49,1032,20240909,44.86,1769,-15.49,20250205,1335,11.99,20250402,1769,-15.49,20250205,1032,44.86,20240909,0.45,Y,310870,100,20 억,,129899,N,N,0,N,00,N
20250509,161029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1486,-3,5,-0.20,62947473,42652,42.91,1471,1496,1465,1935,1043,1489,1475.84,0.63,0,-2529,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,307,47.94,0.61,12,0.21,31.00,2453.00,1769,20250205,-16.00,1032,20240909,43.99,1769,-16.00,20250205,1335,11.31,20250402,1769,-16.00,20250205,1032,43.99,20240909,0.43,Y,310870,100,20 억,,131317,N,Y,0,N,00,N
20250509,151040,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1488,-1,5,-0.07,57819726,39202,39.44,1471,1496,1465,1935,1043,1489,1474.92,0.63,0,-1706,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,308,48.00,0.61,12,0.19,31.00,2453.00,1769,20250205,-15.88,1032,20240909,44.19,1769,-15.88,20250205,1335,11.46,20250402,1769,-15.88,20250205,1032,44.19,20240909,0.43,Y,310870,100,20 억,,131317,N,N,0,N,00,N
20250509,141036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,0,3,0.00,55244615,37471,37.70,1471,1496,1465,1935,1043,1489,1474.33,0.63,0,-1098,1519,1504,1489,1474,1459,1496,1466,21,446,100,1070,1,1,20687271,308,48.03,0.61,12,0.18,31.00,2453.00,1769,20250205,-15.83,1032,20240909,44.28,1769,-15.83,20250205,1335,11.54,20250402,1769,-15.83,20250205,1032,44.28,20240909,0.43,Y,310870,100,20 억,,131317,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 20250512 161028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1485 -1 5 -0.07 72994595 48963 107.49 1484 1512 1480 1931 1041 1486 1490.82 0.63 0 1619 1513 1499 1482 1468 1451 1506 1475 21 445 100 1060 1 1 20687271 307 47.90 0.61 12 0.24 31.00 2453.00 1769 20250205 -16.05 1032 20240909 43.90 1769 -16.05 20250205 1335 11.24 20250402 1769 -16.05 20250205 1032 43.90 20240909 0.45 Y 310870 100 20 억 129899 N N 0 N 00 N
3 20250512 151039 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1484 -2 5 -0.13 66634447 44673 98.07 1484 1512 1480 1931 1041 1486 1491.61 0.63 0 1349 1513 1499 1482 1468 1451 1506 1475 21 445 100 1060 1 1 20687271 307 47.87 0.60 12 0.22 31.00 2453.00 1769 20250205 -16.11 1032 20240909 43.80 1769 -16.11 20250205 1335 11.16 20250402 1769 -16.11 20250205 1032 43.80 20240909 0.45 Y 310870 100 20 억 129899 N N 0 N 00 N
4 20250512 141038 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1494 8 2 0.54 59501972 39885 87.56 1484 1512 1480 1931 1041 1486 1491.85 0.63 0 1209 1513 1499 1482 1468 1451 1506 1475 21 445 100 1060 1 1 20687271 309 48.19 0.61 12 0.19 31.00 2453.00 1769 20250205 -15.55 1032 20240909 44.77 1769 -15.55 20250205 1335 11.91 20250402 1769 -15.55 20250205 1032 44.77 20240909 0.45 Y 310870 100 20 억 129899 N N 0 N 00 N
5 20250512 131038 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1496 10 2 0.67 52742853 35348 77.60 1484 1512 1480 1931 1041 1486 1492.11 0.63 0 999 1513 1499 1482 1468 1451 1506 1475 21 445 100 1060 1 1 20687271 309 48.26 0.61 12 0.17 31.00 2453.00 1769 20250205 -15.43 1032 20240909 44.96 1769 -15.43 20250205 1335 12.06 20250402 1769 -15.43 20250205 1032 44.96 20240909 0.45 Y 310870 100 20 억 129899 N N 0 N 00 N
6 20250512 121038 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1493 7 2 0.47 32925943 22005 48.31 1484 1512 1480 1931 1041 1486 1496.33 0.63 0 173 1513 1499 1482 1468 1451 1506 1475 21 445 100 1060 1 1 20687271 309 48.16 0.61 12 0.11 31.00 2453.00 1769 20250205 -15.60 1032 20240909 44.67 1769 -15.60 20250205 1335 11.84 20250402 1769 -15.60 20250205 1032 44.67 20240909 0.45 Y 310870 100 20 억 129899 N N 0 N 00 N
7 20250512 111037 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1497 11 2 0.74 24388386 16283 35.75 1484 1512 1480 1931 1041 1486 1497.83 0.63 0 260 1513 1499 1482 1468 1451 1506 1475 21 445 100 1060 1 1 20687271 310 48.29 0.61 12 0.08 31.00 2453.00 1769 20250205 -15.38 1032 20240909 45.06 1769 -15.38 20250205 1335 12.13 20250402 1769 -15.38 20250205 1032 45.06 20240909 0.45 Y 310870 100 20 억 129899 N N 0 N 00 N
8 20250512 101034 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1506 20 2 1.35 12167750 8124 17.83 1484 1512 1480 1931 1041 1486 1497.85 0.63 0 284 1513 1499 1482 1468 1451 1506 1475 21 445 100 1060 1 1 20687271 312 48.58 0.61 12 0.04 31.00 2453.00 1769 20250205 -14.87 1032 20240909 45.93 1769 -14.87 20250205 1335 12.81 20250402 1769 -14.87 20250205 1032 45.93 20240909 0.45 Y 310870 100 20 억 129899 N N 0 N 00 N
9 20250512 091037 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1495 9 2 0.61 3464678 2337 5.13 1484 1496 1480 1931 1041 1486 1482.43 0.63 0 42 1513 1499 1482 1468 1451 1506 1475 21 445 100 1060 1 1 20687271 309 48.23 0.61 12 0.01 31.00 2453.00 1769 20250205 -15.49 1032 20240909 44.86 1769 -15.49 20250205 1335 11.99 20250402 1769 -15.49 20250205 1032 44.86 20240909 0.45 Y 310870 100 20 억 129899 N N 0 N 00 N
10 20250509 161029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1486 -3 5 -0.20 62947473 42652 42.91 1471 1496 1465 1935 1043 1489 1475.84 0.63 0 -2529 1519 1504 1489 1474 1459 1496 1466 21 446 100 1070 1 1 20687271 307 47.94 0.61 12 0.21 31.00 2453.00 1769 20250205 -16.00 1032 20240909 43.99 1769 -16.00 20250205 1335 11.31 20250402 1769 -16.00 20250205 1032 43.99 20240909 0.43 Y 310870 100 20 억 131317 N Y 0 N 00 N
11 20250509 151040 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1488 -1 5 -0.07 57819726 39202 39.44 1471 1496 1465 1935 1043 1489 1474.92 0.63 0 -1706 1519 1504 1489 1474 1459 1496 1466 21 446 100 1070 1 1 20687271 308 48.00 0.61 12 0.19 31.00 2453.00 1769 20250205 -15.88 1032 20240909 44.19 1769 -15.88 20250205 1335 11.46 20250402 1769 -15.88 20250205 1032 44.19 20240909 0.43 Y 310870 100 20 억 131317 N N 0 N 00 N
12 20250509 141036 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 0 3 0.00 55244615 37471 37.70 1471 1496 1465 1935 1043 1489 1474.33 0.63 0 -1098 1519 1504 1489 1474 1459 1496 1466 21 446 100 1070 1 1 20687271 308 48.03 0.61 12 0.18 31.00 2453.00 1769 20250205 -15.83 1032 20240909 44.28 1769 -15.83 20250205 1335 11.54 20250402 1769 -15.83 20250205 1032 44.28 20240909 0.43 Y 310870 100 20 억 131317 N N 0 N 00 N