ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-16 18:02:11 +09:00
parent 9a621a0083
commit 0263c98d2f
2984 changed files with 32127 additions and 2744 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024740/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
20250516,160315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2100,-65,5,-3.00,1081031651,511296,110.89,2135,2145,2085,2810,1520,2165,2114.30,3.81,0,-28022,2205,2185,2165,2145,2125,2175,2135,164,645,500,1340,5,1,32897049,691,11.05,0.52,12,1.55,190.00,4052.00,3955,20241030,-46.90,1776,20240909,18.24,2800,-25.00,20250305,1903,10.35,20250203,3955,-46.90,20241030,1776,18.24,20240909,7.19,Y,024740,500,164 억,,1252975,N,N,5830,N,00,N
20250516,150318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2085,-80,5,-3.70,993071614,469273,101.78,2135,2145,2085,2810,1520,2165,2116.19,3.81,0,-10332,2205,2185,2165,2145,2125,2175,2135,164,645,500,1340,5,1,32897049,686,10.97,0.51,12,1.43,190.00,4052.00,3955,20241030,-47.28,1776,20240909,17.40,2800,-25.54,20250305,1903,9.56,20250203,3955,-47.28,20241030,1776,17.40,20240909,7.19,Y,024740,500,164 억,,1252975,N,N,8516,N,00,N
20250516,140317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2105,-60,5,-2.77,757295225,356809,77.39,2135,2145,2100,2810,1520,2165,2122.41,3.81,0,670,2205,2185,2165,2145,2125,2175,2135,164,645,500,1340,5,1,32897049,692,11.08,0.52,12,1.08,190.00,4052.00,3955,20241030,-46.78,1776,20240909,18.52,2800,-24.82,20250305,1903,10.61,20250203,3955,-46.78,20241030,1776,18.52,20240909,7.19,Y,024740,500,164 억,,1252975,N,N,8516,N,00,N
20250516,130316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2125,-40,5,-1.85,583817345,274618,59.56,2135,2145,2105,2810,1520,2165,2125.93,3.81,0,6294,2205,2185,2165,2145,2125,2175,2135,164,645,500,1340,5,1,32897049,699,11.18,0.52,12,0.83,190.00,4052.00,3955,20241030,-46.27,1776,20240909,19.65,2800,-24.11,20250305,1903,11.67,20250203,3955,-46.27,20241030,1776,19.65,20240909,7.19,Y,024740,500,164 억,,1252975,N,N,8516,N,00,N
20250516,120314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2130,-35,5,-1.62,485452880,228228,49.50,2135,2145,2105,2810,1520,2165,2127.05,3.81,0,-13774,2205,2185,2165,2145,2125,2175,2135,164,645,500,1340,5,1,32897049,701,11.21,0.53,12,0.69,190.00,4052.00,3955,20241030,-46.14,1776,20240909,19.93,2800,-23.93,20250305,1903,11.93,20250203,3955,-46.14,20241030,1776,19.93,20240909,7.19,Y,024740,500,164 억,,1252975,N,N,8516,N,00,N
20250516,110306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2135,-30,5,-1.39,434891980,204464,44.34,2135,2145,2105,2810,1520,2165,2126.99,3.81,0,-7973,2205,2185,2165,2145,2125,2175,2135,164,645,500,1340,5,1,32897049,702,11.24,0.53,12,0.62,190.00,4052.00,3955,20241030,-46.02,1776,20240909,20.21,2800,-23.75,20250305,1903,12.19,20250203,3955,-46.02,20241030,1776,20.21,20240909,7.19,Y,024740,500,164 억,,1252975,N,N,8516,N,00,N
20250516,100318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2130,-35,5,-1.62,286487425,134880,29.25,2135,2145,2105,2810,1520,2165,2124.02,3.81,0,22251,2205,2185,2165,2145,2125,2175,2135,164,645,500,1340,5,1,32897049,701,11.21,0.53,12,0.41,190.00,4052.00,3955,20241030,-46.14,1776,20240909,19.93,2800,-23.93,20250305,1903,11.93,20250203,3955,-46.14,20241030,1776,19.93,20240909,7.19,Y,024740,500,164 억,,1252975,N,N,8516,N,00,N
20250516,090317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2130,-35,5,-1.62,54394335,25504,5.53,2135,2145,2125,2810,1520,2165,2132.78,3.81,0,-4296,2205,2185,2165,2145,2125,2175,2135,164,645,500,1340,5,1,32897049,701,11.21,0.53,12,0.08,190.00,4052.00,3955,20241030,-46.14,1776,20240909,19.93,2800,-23.93,20250305,1903,11.93,20250203,3955,-46.14,20241030,1776,19.93,20240909,7.19,Y,024740,500,164 억,,1252975,N,N,8516,N,00,N
20250515,160336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,-10,5,-0.46,917314482,424779,109.58,2180,2185,2145,2825,1525,2175,2159.50,4.08,0,-86978,2235,2205,2180,2150,2125,2192,2137,164,650,500,1340,5,1,32897049,712,11.39,0.53,12,1.29,190.00,4052.00,3955,20241030,-45.26,1776,20240909,21.90,2800,-22.68,20250305,1903,13.77,20250203,3955,-45.26,20241030,1776,21.90,20240909,7.14,Y,024740,500,164 억,,1340764,N,N,8516,N,00,N
20250515,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-15,5,-0.69,840570082,389203,100.40,2180,2185,2145,2825,1525,2175,2159.72,4.08,0,-91738,2235,2205,2180,2150,2125,2192,2137,164,650,500,1340,5,1,32897049,711,11.37,0.53,12,1.18,190.00,4052.00,3955,20241030,-45.39,1776,20240909,21.62,2800,-22.86,20250305,1903,13.50,20250203,3955,-45.39,20241030,1776,21.62,20240909,7.14,Y,024740,500,164 억,,1340764,N,N,7473,N,00,N
20250515,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-20,5,-0.92,712322694,329593,85.03,2180,2185,2145,2825,1525,2175,2161.22,4.08,0,-82409,2235,2205,2180,2150,2125,2192,2137,164,650,500,1340,5,1,32897049,709,11.34,0.53,12,1.00,190.00,4052.00,3955,20241030,-45.51,1776,20240909,21.34,2800,-23.04,20250305,1903,13.24,20250203,3955,-45.51,20241030,1776,21.34,20240909,7.14,Y,024740,500,164 억,,1340764,N,N,7473,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 20250516 160315 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2100 -65 5 -3.00 1081031651 511296 110.89 2135 2145 2085 2810 1520 2165 2114.30 3.81 0 -28022 2205 2185 2165 2145 2125 2175 2135 164 645 500 1340 5 1 32897049 691 11.05 0.52 12 1.55 190.00 4052.00 3955 20241030 -46.90 1776 20240909 18.24 2800 -25.00 20250305 1903 10.35 20250203 3955 -46.90 20241030 1776 18.24 20240909 7.19 Y 024740 500 164 억 1252975 N N 5830 N 00 N
3 20250516 150318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2085 -80 5 -3.70 993071614 469273 101.78 2135 2145 2085 2810 1520 2165 2116.19 3.81 0 -10332 2205 2185 2165 2145 2125 2175 2135 164 645 500 1340 5 1 32897049 686 10.97 0.51 12 1.43 190.00 4052.00 3955 20241030 -47.28 1776 20240909 17.40 2800 -25.54 20250305 1903 9.56 20250203 3955 -47.28 20241030 1776 17.40 20240909 7.19 Y 024740 500 164 억 1252975 N N 8516 N 00 N
4 20250516 140317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2105 -60 5 -2.77 757295225 356809 77.39 2135 2145 2100 2810 1520 2165 2122.41 3.81 0 670 2205 2185 2165 2145 2125 2175 2135 164 645 500 1340 5 1 32897049 692 11.08 0.52 12 1.08 190.00 4052.00 3955 20241030 -46.78 1776 20240909 18.52 2800 -24.82 20250305 1903 10.61 20250203 3955 -46.78 20241030 1776 18.52 20240909 7.19 Y 024740 500 164 억 1252975 N N 8516 N 00 N
5 20250516 130316 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2125 -40 5 -1.85 583817345 274618 59.56 2135 2145 2105 2810 1520 2165 2125.93 3.81 0 6294 2205 2185 2165 2145 2125 2175 2135 164 645 500 1340 5 1 32897049 699 11.18 0.52 12 0.83 190.00 4052.00 3955 20241030 -46.27 1776 20240909 19.65 2800 -24.11 20250305 1903 11.67 20250203 3955 -46.27 20241030 1776 19.65 20240909 7.19 Y 024740 500 164 억 1252975 N N 8516 N 00 N
6 20250516 120314 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2130 -35 5 -1.62 485452880 228228 49.50 2135 2145 2105 2810 1520 2165 2127.05 3.81 0 -13774 2205 2185 2165 2145 2125 2175 2135 164 645 500 1340 5 1 32897049 701 11.21 0.53 12 0.69 190.00 4052.00 3955 20241030 -46.14 1776 20240909 19.93 2800 -23.93 20250305 1903 11.93 20250203 3955 -46.14 20241030 1776 19.93 20240909 7.19 Y 024740 500 164 억 1252975 N N 8516 N 00 N
7 20250516 110306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2135 -30 5 -1.39 434891980 204464 44.34 2135 2145 2105 2810 1520 2165 2126.99 3.81 0 -7973 2205 2185 2165 2145 2125 2175 2135 164 645 500 1340 5 1 32897049 702 11.24 0.53 12 0.62 190.00 4052.00 3955 20241030 -46.02 1776 20240909 20.21 2800 -23.75 20250305 1903 12.19 20250203 3955 -46.02 20241030 1776 20.21 20240909 7.19 Y 024740 500 164 억 1252975 N N 8516 N 00 N
8 20250516 100318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2130 -35 5 -1.62 286487425 134880 29.25 2135 2145 2105 2810 1520 2165 2124.02 3.81 0 22251 2205 2185 2165 2145 2125 2175 2135 164 645 500 1340 5 1 32897049 701 11.21 0.53 12 0.41 190.00 4052.00 3955 20241030 -46.14 1776 20240909 19.93 2800 -23.93 20250305 1903 11.93 20250203 3955 -46.14 20241030 1776 19.93 20240909 7.19 Y 024740 500 164 억 1252975 N N 8516 N 00 N
9 20250516 090317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2130 -35 5 -1.62 54394335 25504 5.53 2135 2145 2125 2810 1520 2165 2132.78 3.81 0 -4296 2205 2185 2165 2145 2125 2175 2135 164 645 500 1340 5 1 32897049 701 11.21 0.53 12 0.08 190.00 4052.00 3955 20241030 -46.14 1776 20240909 19.93 2800 -23.93 20250305 1903 11.93 20250203 3955 -46.14 20241030 1776 19.93 20240909 7.19 Y 024740 500 164 억 1252975 N N 8516 N 00 N
10 20250515 160336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2165 -10 5 -0.46 917314482 424779 109.58 2180 2185 2145 2825 1525 2175 2159.50 4.08 0 -86978 2235 2205 2180 2150 2125 2192 2137 164 650 500 1340 5 1 32897049 712 11.39 0.53 12 1.29 190.00 4052.00 3955 20241030 -45.26 1776 20240909 21.90 2800 -22.68 20250305 1903 13.77 20250203 3955 -45.26 20241030 1776 21.90 20240909 7.14 Y 024740 500 164 억 1340764 N N 8516 N 00 N
11 20250515 150338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 -15 5 -0.69 840570082 389203 100.40 2180 2185 2145 2825 1525 2175 2159.72 4.08 0 -91738 2235 2205 2180 2150 2125 2192 2137 164 650 500 1340 5 1 32897049 711 11.37 0.53 12 1.18 190.00 4052.00 3955 20241030 -45.39 1776 20240909 21.62 2800 -22.86 20250305 1903 13.50 20250203 3955 -45.39 20241030 1776 21.62 20240909 7.14 Y 024740 500 164 억 1340764 N N 7473 N 00 N
12 20250515 140339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 -20 5 -0.92 712322694 329593 85.03 2180 2185 2145 2825 1525 2175 2161.22 4.08 0 -82409 2235 2205 2180 2150 2125 2192 2137 164 650 500 1340 5 1 32897049 709 11.34 0.53 12 1.00 190.00 4052.00 3955 20241030 -45.51 1776 20240909 21.34 2800 -23.04 20250305 1903 13.24 20250203 3955 -45.51 20241030 1776 21.34 20240909 7.14 Y 024740 500 164 억 1340764 N N 7473 N 00 N