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
024830/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,,운송장비·부품,N,N,N,N, ,N,7320,-110,5,-1.48,487175510,66412,39.11,7430,7550,7210,9650,5210,7430,7335.68,1.55,0,5675,8323,7876,7613,7166,6903,7745,7035,42,2220,500,4600,10,1,8350000,611,2.78,0.16,12,0.80,2631.00,45678.00,14990,20250409,-51.17,5530,20241210,32.37,14990,-51.17,20250409,5830,25.56,20250102,14990,-51.17,20250409,5530,32.37,20241210,0.41,Y,024830,500,41 억,,129589,N,N,51,N,00,N
20250516,150318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7320,-110,5,-1.48,439256640,59850,35.25,7430,7550,7210,9650,5210,7430,7339.29,1.55,0,5339,8323,7876,7613,7166,6903,7745,7035,42,2220,500,4600,10,1,8350000,611,2.78,0.16,12,0.72,2631.00,45678.00,14990,20250409,-51.17,5530,20241210,32.37,14990,-51.17,20250409,5830,25.56,20250102,14990,-51.17,20250409,5530,32.37,20241210,0.41,Y,024830,500,41 억,,129589,N,N,89,N,00,N
20250516,140317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7310,-120,5,-1.62,365461940,49765,29.31,7430,7550,7210,9650,5210,7430,7343.75,1.55,0,5301,8323,7876,7613,7166,6903,7745,7035,42,2220,500,4600,10,1,8350000,610,2.78,0.16,12,0.60,2631.00,45678.00,14990,20250409,-51.23,5530,20241210,32.19,14990,-51.23,20250409,5830,25.39,20250102,14990,-51.23,20250409,5530,32.19,20241210,0.41,Y,024830,500,41 억,,129589,N,N,89,N,00,N
20250516,130317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7320,-110,5,-1.48,324292730,44126,25.99,7430,7550,7210,9650,5210,7430,7349.24,1.55,0,5529,8323,7876,7613,7166,6903,7745,7035,42,2220,500,4600,10,1,8350000,611,2.78,0.16,12,0.53,2631.00,45678.00,14990,20250409,-51.17,5530,20241210,32.37,14990,-51.17,20250409,5830,25.56,20250102,14990,-51.17,20250409,5530,32.37,20241210,0.41,Y,024830,500,41 억,,129589,N,N,89,N,00,N
20250516,120315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7370,-60,5,-0.81,238783830,32430,19.10,7430,7550,7210,9650,5210,7430,7363.05,1.55,0,2656,8323,7876,7613,7166,6903,7745,7035,42,2220,500,4600,10,1,8350000,615,2.80,0.16,12,0.39,2631.00,45678.00,14990,20250409,-50.83,5530,20241210,33.27,14990,-50.83,20250409,5830,26.42,20250102,14990,-50.83,20250409,5530,33.27,20241210,0.41,Y,024830,500,41 억,,129589,N,N,89,N,00,N
20250516,110307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7480,50,2,0.67,213286790,28991,17.07,7430,7550,7210,9650,5210,7430,7357.00,1.55,0,4536,8323,7876,7613,7166,6903,7745,7035,42,2220,500,4600,10,1,8350000,625,2.84,0.16,12,0.35,2631.00,45678.00,14990,20250409,-50.10,5530,20241210,35.26,14990,-50.10,20250409,5830,28.30,20250102,14990,-50.10,20250409,5530,35.26,20241210,0.41,Y,024830,500,41 억,,129589,N,N,89,N,00,N
20250516,100319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7350,-80,5,-1.08,170094450,23133,13.62,7430,7550,7210,9650,5210,7430,7352.89,1.55,0,4163,8323,7876,7613,7166,6903,7745,7035,42,2220,500,4600,10,1,8350000,614,2.79,0.16,12,0.28,2631.00,45678.00,14990,20250409,-50.97,5530,20241210,32.91,14990,-50.97,20250409,5830,26.07,20250102,14990,-50.97,20250409,5530,32.91,20241210,0.41,Y,024830,500,41 억,,129589,N,N,89,N,00,N
20250516,090318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7400,-30,5,-0.40,57543750,7831,4.61,7430,7550,7210,9650,5210,7430,7348.20,1.55,0,2768,8323,7876,7613,7166,6903,7745,7035,42,2220,500,4600,10,1,8350000,618,2.81,0.16,12,0.09,2631.00,45678.00,14990,20250409,-50.63,5530,20241210,33.82,14990,-50.63,20250409,5830,26.93,20250102,14990,-50.63,20250409,5530,33.82,20241210,0.41,Y,024830,500,41 억,,129589,N,N,89,N,00,N
20250515,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7430,-630,5,-7.82,1284223610,168308,86.02,8050,8060,7350,10470,5650,8060,7630.63,1.64,0,-7160,8606,8332,8076,7802,7546,8205,7675,42,2410,500,4990,10,1,8350000,620,2.82,0.16,12,2.02,2631.00,45678.00,14990,20250409,-50.43,5530,20241210,34.36,14990,-50.43,20250409,5830,27.44,20250102,14990,-50.43,20250409,5530,34.36,20241210,0.41,Y,024830,500,41 억,,136880,N,N,89,N,00,N
20250515,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7440,-620,5,-7.69,1231989790,161297,82.43,8050,8060,7350,10470,5650,8060,7638.02,1.64,0,-7087,8606,8332,8076,7802,7546,8205,7675,42,2410,500,4990,10,1,8350000,621,2.83,0.16,12,1.93,2631.00,45678.00,14990,20250409,-50.37,5530,20241210,34.54,14990,-50.37,20250409,5830,27.62,20250102,14990,-50.37,20250409,5530,34.54,20241210,0.41,Y,024830,500,41 억,,136880,N,N,386,N,00,N
20250515,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7540,-520,5,-6.45,1097055835,143121,73.15,8050,8060,7480,10470,5650,8060,7665.23,1.64,0,-6284,8606,8332,8076,7802,7546,8205,7675,42,2410,500,4990,10,1,8350000,630,2.87,0.17,12,1.71,2631.00,45678.00,14990,20250409,-49.70,5530,20241210,36.35,14990,-49.70,20250409,5830,29.33,20250102,14990,-49.70,20250409,5530,36.35,20241210,0.41,Y,024830,500,41 억,,136880,N,N,386,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 운송장비·부품 N N N N N 7320 -110 5 -1.48 487175510 66412 39.11 7430 7550 7210 9650 5210 7430 7335.68 1.55 0 5675 8323 7876 7613 7166 6903 7745 7035 42 2220 500 4600 10 1 8350000 611 2.78 0.16 12 0.80 2631.00 45678.00 14990 20250409 -51.17 5530 20241210 32.37 14990 -51.17 20250409 5830 25.56 20250102 14990 -51.17 20250409 5530 32.37 20241210 0.41 Y 024830 500 41 억 129589 N N 51 N 00 N
3 20250516 150318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7320 -110 5 -1.48 439256640 59850 35.25 7430 7550 7210 9650 5210 7430 7339.29 1.55 0 5339 8323 7876 7613 7166 6903 7745 7035 42 2220 500 4600 10 1 8350000 611 2.78 0.16 12 0.72 2631.00 45678.00 14990 20250409 -51.17 5530 20241210 32.37 14990 -51.17 20250409 5830 25.56 20250102 14990 -51.17 20250409 5530 32.37 20241210 0.41 Y 024830 500 41 억 129589 N N 89 N 00 N
4 20250516 140317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7310 -120 5 -1.62 365461940 49765 29.31 7430 7550 7210 9650 5210 7430 7343.75 1.55 0 5301 8323 7876 7613 7166 6903 7745 7035 42 2220 500 4600 10 1 8350000 610 2.78 0.16 12 0.60 2631.00 45678.00 14990 20250409 -51.23 5530 20241210 32.19 14990 -51.23 20250409 5830 25.39 20250102 14990 -51.23 20250409 5530 32.19 20241210 0.41 Y 024830 500 41 억 129589 N N 89 N 00 N
5 20250516 130317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7320 -110 5 -1.48 324292730 44126 25.99 7430 7550 7210 9650 5210 7430 7349.24 1.55 0 5529 8323 7876 7613 7166 6903 7745 7035 42 2220 500 4600 10 1 8350000 611 2.78 0.16 12 0.53 2631.00 45678.00 14990 20250409 -51.17 5530 20241210 32.37 14990 -51.17 20250409 5830 25.56 20250102 14990 -51.17 20250409 5530 32.37 20241210 0.41 Y 024830 500 41 억 129589 N N 89 N 00 N
6 20250516 120315 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7370 -60 5 -0.81 238783830 32430 19.10 7430 7550 7210 9650 5210 7430 7363.05 1.55 0 2656 8323 7876 7613 7166 6903 7745 7035 42 2220 500 4600 10 1 8350000 615 2.80 0.16 12 0.39 2631.00 45678.00 14990 20250409 -50.83 5530 20241210 33.27 14990 -50.83 20250409 5830 26.42 20250102 14990 -50.83 20250409 5530 33.27 20241210 0.41 Y 024830 500 41 억 129589 N N 89 N 00 N
7 20250516 110307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7480 50 2 0.67 213286790 28991 17.07 7430 7550 7210 9650 5210 7430 7357.00 1.55 0 4536 8323 7876 7613 7166 6903 7745 7035 42 2220 500 4600 10 1 8350000 625 2.84 0.16 12 0.35 2631.00 45678.00 14990 20250409 -50.10 5530 20241210 35.26 14990 -50.10 20250409 5830 28.30 20250102 14990 -50.10 20250409 5530 35.26 20241210 0.41 Y 024830 500 41 억 129589 N N 89 N 00 N
8 20250516 100319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7350 -80 5 -1.08 170094450 23133 13.62 7430 7550 7210 9650 5210 7430 7352.89 1.55 0 4163 8323 7876 7613 7166 6903 7745 7035 42 2220 500 4600 10 1 8350000 614 2.79 0.16 12 0.28 2631.00 45678.00 14990 20250409 -50.97 5530 20241210 32.91 14990 -50.97 20250409 5830 26.07 20250102 14990 -50.97 20250409 5530 32.91 20241210 0.41 Y 024830 500 41 억 129589 N N 89 N 00 N
9 20250516 090318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7400 -30 5 -0.40 57543750 7831 4.61 7430 7550 7210 9650 5210 7430 7348.20 1.55 0 2768 8323 7876 7613 7166 6903 7745 7035 42 2220 500 4600 10 1 8350000 618 2.81 0.16 12 0.09 2631.00 45678.00 14990 20250409 -50.63 5530 20241210 33.82 14990 -50.63 20250409 5830 26.93 20250102 14990 -50.63 20250409 5530 33.82 20241210 0.41 Y 024830 500 41 억 129589 N N 89 N 00 N
10 20250515 160337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7430 -630 5 -7.82 1284223610 168308 86.02 8050 8060 7350 10470 5650 8060 7630.63 1.64 0 -7160 8606 8332 8076 7802 7546 8205 7675 42 2410 500 4990 10 1 8350000 620 2.82 0.16 12 2.02 2631.00 45678.00 14990 20250409 -50.43 5530 20241210 34.36 14990 -50.43 20250409 5830 27.44 20250102 14990 -50.43 20250409 5530 34.36 20241210 0.41 Y 024830 500 41 억 136880 N N 89 N 00 N
11 20250515 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7440 -620 5 -7.69 1231989790 161297 82.43 8050 8060 7350 10470 5650 8060 7638.02 1.64 0 -7087 8606 8332 8076 7802 7546 8205 7675 42 2410 500 4990 10 1 8350000 621 2.83 0.16 12 1.93 2631.00 45678.00 14990 20250409 -50.37 5530 20241210 34.54 14990 -50.37 20250409 5830 27.62 20250102 14990 -50.37 20250409 5530 34.54 20241210 0.41 Y 024830 500 41 억 136880 N N 386 N 00 N
12 20250515 140339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7540 -520 5 -6.45 1097055835 143121 73.15 8050 8060 7480 10470 5650 8060 7665.23 1.64 0 -6284 8606 8332 8076 7802 7546 8205 7675 42 2410 500 4990 10 1 8350000 630 2.87 0.17 12 1.71 2631.00 45678.00 14990 20250409 -49.70 5530 20241210 36.35 14990 -49.70 20250409 5830 29.33 20250102 14990 -49.70 20250409 5530 36.35 20241210 0.41 Y 024830 500 41 억 136880 N N 386 N 00 N