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
024800/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
20250516,160316,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2495,0,3,0.00,208080660,84308,152.52,2495,2540,2420,3240,1750,2495,2468.10,0.63,0,-11636,2585,2540,2500,2455,2415,2520,2435,185,745,500,1790,5,1,37051812,924,1.62,0.19,12,0.23,1537.00,13222.00,2545,20250515,-1.96,1777,20250331,40.41,2545,-1.96,20250515,1777,40.41,20250331,2545,-1.96,20250515,1777,40.41,20250331,0.48,Y,024800,500,185 억,,232971,N,N,0,N,00,N
20250516,150318,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2510,15,2,0.60,201814850,81789,147.96,2495,2540,2420,3240,1750,2495,2467.51,0.63,0,-11091,2585,2540,2500,2455,2415,2520,2435,185,745,500,1790,5,1,37051812,930,1.63,0.19,12,0.22,1537.00,13222.00,2545,20250515,-1.38,1777,20250331,41.25,2545,-1.38,20250515,1777,41.25,20250331,2545,-1.38,20250515,1777,41.25,20250331,0.48,Y,024800,500,185 억,,232971,N,N,0,N,00,N
20250516,140317,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2485,-10,5,-0.40,139748280,56767,102.70,2495,2540,2420,3240,1750,2495,2461.79,0.63,0,-9335,2585,2540,2500,2455,2415,2520,2435,185,745,500,1790,5,1,37051812,921,1.62,0.19,12,0.15,1537.00,13222.00,2545,20250515,-2.36,1777,20250331,39.84,2545,-2.36,20250515,1777,39.84,20250331,2545,-2.36,20250515,1777,39.84,20250331,0.48,Y,024800,500,185 억,,232971,N,N,0,N,00,N
20250516,130316,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2460,-35,5,-1.40,111982010,45428,82.18,2495,2540,2420,3240,1750,2495,2465.04,0.63,0,-6571,2585,2540,2500,2455,2415,2520,2435,185,745,500,1790,5,1,37051812,911,1.60,0.19,12,0.12,1537.00,13222.00,2545,20250515,-3.34,1777,20250331,38.44,2545,-3.34,20250515,1777,38.44,20250331,2545,-3.34,20250515,1777,38.44,20250331,0.48,Y,024800,500,185 억,,232971,N,N,0,N,00,N
20250516,120315,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2450,-45,5,-1.80,75593655,30497,55.17,2495,2540,2445,3240,1750,2495,2478.72,0.63,0,-5582,2585,2540,2500,2455,2415,2520,2435,185,745,500,1790,5,1,37051812,908,1.59,0.19,12,0.08,1537.00,13222.00,2545,20250515,-3.73,1777,20250331,37.87,2545,-3.73,20250515,1777,37.87,20250331,2545,-3.73,20250515,1777,37.87,20250331,0.48,Y,024800,500,185 억,,232971,N,N,0,N,00,N
20250516,110307,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2480,-15,5,-0.60,44914765,18008,32.58,2495,2540,2460,3240,1750,2495,2494.16,0.63,0,-4864,2585,2540,2500,2455,2415,2520,2435,185,745,500,1790,5,1,37051812,919,1.61,0.19,12,0.05,1537.00,13222.00,2545,20250515,-2.55,1777,20250331,39.56,2545,-2.55,20250515,1777,39.56,20250331,2545,-2.55,20250515,1777,39.56,20250331,0.48,Y,024800,500,185 억,,232971,N,N,0,N,00,N
20250516,100319,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2475,-20,5,-0.80,38150045,15276,27.64,2495,2540,2470,3240,1750,2495,2497.38,0.63,0,-3664,2585,2540,2500,2455,2415,2520,2435,185,745,500,1790,5,1,37051812,917,1.61,0.19,12,0.04,1537.00,13222.00,2545,20250515,-2.75,1777,20250331,39.28,2545,-2.75,20250515,1777,39.28,20250331,2545,-2.75,20250515,1777,39.28,20250331,0.48,Y,024800,500,185 억,,232971,N,N,0,N,00,N
20250516,090317,57,100.00,KOSDAQ,,운송·창고,N,N,N,N, ,N,2495,0,3,0.00,2682125,1075,1.94,2495,2495,2495,3240,1750,2495,2495.00,0.63,0,0,2585,2540,2500,2455,2415,2520,2435,185,745,500,1790,5,1,37051812,924,1.62,0.19,12,0.00,1537.00,13222.00,2545,20250515,-1.96,1777,20250331,40.41,2545,-1.96,20250515,1777,40.41,20250331,2545,-1.96,20250515,1777,40.41,20250331,0.48,Y,024800,500,185 억,,232971,N,N,0,N,00,N
20250515,160336,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2495,-10,5,-0.40,136674124,55250,61.92,2505,2545,2460,3255,1755,2505,2473.74,0.62,0,3669,2561,2532,2486,2457,2411,2547,2472,185,750,500,1800,5,1,37051812,924,1.62,0.19,12,0.15,1537.00,13222.00,2545,20250515,-1.96,1777,20250331,40.41,2545,-1.96,20250515,1777,40.41,20250331,2545,-1.96,20250515,1777,40.41,20250331,0.48,Y,024800,500,185 억,,229280,N,N,0,N,00,N
20250515,150338,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2490,-15,5,-0.60,123779929,50050,56.10,2505,2545,2460,3255,1755,2505,2473.13,0.62,0,2165,2561,2532,2486,2457,2411,2547,2472,185,750,500,1800,5,1,37051812,923,1.62,0.19,12,0.14,1537.00,13222.00,2545,20250515,-2.16,1777,20250331,40.12,2545,-2.16,20250515,1777,40.12,20250331,2545,-2.16,20250515,1777,40.12,20250331,0.48,Y,024800,500,185 억,,229280,N,N,0,N,00,N
20250515,140339,57,100.00,KOSDAQ,신고가,운송·창고,N,N,N,N, ,N,2490,-15,5,-0.60,105659254,42776,47.94,2505,2545,2460,3255,1755,2505,2470.06,0.62,0,597,2561,2532,2486,2457,2411,2547,2472,185,750,500,1800,5,1,37051812,923,1.62,0.19,12,0.12,1537.00,13222.00,2545,20250515,-2.16,1777,20250331,40.12,2545,-2.16,20250515,1777,40.12,20250331,2545,-2.16,20250515,1777,40.12,20250331,0.48,Y,024800,500,185 억,,229280,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 20250516 160316 57 100.00 KOSDAQ 운송·창고 N N N N N 2495 0 3 0.00 208080660 84308 152.52 2495 2540 2420 3240 1750 2495 2468.10 0.63 0 -11636 2585 2540 2500 2455 2415 2520 2435 185 745 500 1790 5 1 37051812 924 1.62 0.19 12 0.23 1537.00 13222.00 2545 20250515 -1.96 1777 20250331 40.41 2545 -1.96 20250515 1777 40.41 20250331 2545 -1.96 20250515 1777 40.41 20250331 0.48 Y 024800 500 185 억 232971 N N 0 N 00 N
3 20250516 150318 57 100.00 KOSDAQ 운송·창고 N N N N N 2510 15 2 0.60 201814850 81789 147.96 2495 2540 2420 3240 1750 2495 2467.51 0.63 0 -11091 2585 2540 2500 2455 2415 2520 2435 185 745 500 1790 5 1 37051812 930 1.63 0.19 12 0.22 1537.00 13222.00 2545 20250515 -1.38 1777 20250331 41.25 2545 -1.38 20250515 1777 41.25 20250331 2545 -1.38 20250515 1777 41.25 20250331 0.48 Y 024800 500 185 억 232971 N N 0 N 00 N
4 20250516 140317 57 100.00 KOSDAQ 운송·창고 N N N N N 2485 -10 5 -0.40 139748280 56767 102.70 2495 2540 2420 3240 1750 2495 2461.79 0.63 0 -9335 2585 2540 2500 2455 2415 2520 2435 185 745 500 1790 5 1 37051812 921 1.62 0.19 12 0.15 1537.00 13222.00 2545 20250515 -2.36 1777 20250331 39.84 2545 -2.36 20250515 1777 39.84 20250331 2545 -2.36 20250515 1777 39.84 20250331 0.48 Y 024800 500 185 억 232971 N N 0 N 00 N
5 20250516 130316 57 100.00 KOSDAQ 운송·창고 N N N N N 2460 -35 5 -1.40 111982010 45428 82.18 2495 2540 2420 3240 1750 2495 2465.04 0.63 0 -6571 2585 2540 2500 2455 2415 2520 2435 185 745 500 1790 5 1 37051812 911 1.60 0.19 12 0.12 1537.00 13222.00 2545 20250515 -3.34 1777 20250331 38.44 2545 -3.34 20250515 1777 38.44 20250331 2545 -3.34 20250515 1777 38.44 20250331 0.48 Y 024800 500 185 억 232971 N N 0 N 00 N
6 20250516 120315 57 100.00 KOSDAQ 운송·창고 N N N N N 2450 -45 5 -1.80 75593655 30497 55.17 2495 2540 2445 3240 1750 2495 2478.72 0.63 0 -5582 2585 2540 2500 2455 2415 2520 2435 185 745 500 1790 5 1 37051812 908 1.59 0.19 12 0.08 1537.00 13222.00 2545 20250515 -3.73 1777 20250331 37.87 2545 -3.73 20250515 1777 37.87 20250331 2545 -3.73 20250515 1777 37.87 20250331 0.48 Y 024800 500 185 억 232971 N N 0 N 00 N
7 20250516 110307 57 100.00 KOSDAQ 운송·창고 N N N N N 2480 -15 5 -0.60 44914765 18008 32.58 2495 2540 2460 3240 1750 2495 2494.16 0.63 0 -4864 2585 2540 2500 2455 2415 2520 2435 185 745 500 1790 5 1 37051812 919 1.61 0.19 12 0.05 1537.00 13222.00 2545 20250515 -2.55 1777 20250331 39.56 2545 -2.55 20250515 1777 39.56 20250331 2545 -2.55 20250515 1777 39.56 20250331 0.48 Y 024800 500 185 억 232971 N N 0 N 00 N
8 20250516 100319 57 100.00 KOSDAQ 운송·창고 N N N N N 2475 -20 5 -0.80 38150045 15276 27.64 2495 2540 2470 3240 1750 2495 2497.38 0.63 0 -3664 2585 2540 2500 2455 2415 2520 2435 185 745 500 1790 5 1 37051812 917 1.61 0.19 12 0.04 1537.00 13222.00 2545 20250515 -2.75 1777 20250331 39.28 2545 -2.75 20250515 1777 39.28 20250331 2545 -2.75 20250515 1777 39.28 20250331 0.48 Y 024800 500 185 억 232971 N N 0 N 00 N
9 20250516 090317 57 100.00 KOSDAQ 운송·창고 N N N N N 2495 0 3 0.00 2682125 1075 1.94 2495 2495 2495 3240 1750 2495 2495.00 0.63 0 0 2585 2540 2500 2455 2415 2520 2435 185 745 500 1790 5 1 37051812 924 1.62 0.19 12 0.00 1537.00 13222.00 2545 20250515 -1.96 1777 20250331 40.41 2545 -1.96 20250515 1777 40.41 20250331 2545 -1.96 20250515 1777 40.41 20250331 0.48 Y 024800 500 185 억 232971 N N 0 N 00 N
10 20250515 160336 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2495 -10 5 -0.40 136674124 55250 61.92 2505 2545 2460 3255 1755 2505 2473.74 0.62 0 3669 2561 2532 2486 2457 2411 2547 2472 185 750 500 1800 5 1 37051812 924 1.62 0.19 12 0.15 1537.00 13222.00 2545 20250515 -1.96 1777 20250331 40.41 2545 -1.96 20250515 1777 40.41 20250331 2545 -1.96 20250515 1777 40.41 20250331 0.48 Y 024800 500 185 억 229280 N N 0 N 00 N
11 20250515 150338 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2490 -15 5 -0.60 123779929 50050 56.10 2505 2545 2460 3255 1755 2505 2473.13 0.62 0 2165 2561 2532 2486 2457 2411 2547 2472 185 750 500 1800 5 1 37051812 923 1.62 0.19 12 0.14 1537.00 13222.00 2545 20250515 -2.16 1777 20250331 40.12 2545 -2.16 20250515 1777 40.12 20250331 2545 -2.16 20250515 1777 40.12 20250331 0.48 Y 024800 500 185 억 229280 N N 0 N 00 N
12 20250515 140339 57 100.00 KOSDAQ 신고가 운송·창고 N N N N N 2490 -15 5 -0.60 105659254 42776 47.94 2505 2545 2460 3255 1755 2505 2470.06 0.62 0 597 2561 2532 2486 2457 2411 2547 2472 185 750 500 1800 5 1 37051812 923 1.62 0.19 12 0.12 1537.00 13222.00 2545 20250515 -2.16 1777 20250331 40.12 2545 -2.16 20250515 1777 40.12 20250331 2545 -2.16 20250515 1777 40.12 20250331 0.48 Y 024800 500 185 억 229280 N N 0 N 00 N