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
024910/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
20250516,160317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1731,0,3,0.00,526615954,297792,488.52,1755,1869,1726,2250,1212,1731,1768.41,2.53,0,-58634,1761,1745,1738,1722,1715,1742,1719,179,519,500,1140,1,1,35819005,620,21.91,0.47,12,0.83,79.00,3722.00,3310,20240709,-47.70,1563,20250409,10.75,2230,-22.38,20250331,1563,10.75,20250409,3310,-47.70,20240709,1563,10.75,20250409,1.00,Y,024910,500,179 억,,906915,N,N,4803,N,00,N
20250516,150320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1735,4,2,0.23,521440691,294803,483.62,1755,1869,1726,2250,1212,1731,1768.78,2.53,0,-57540,1761,1745,1738,1722,1715,1742,1719,179,519,500,1140,1,1,35819005,621,21.96,0.47,12,0.82,79.00,3722.00,3310,20240709,-47.58,1563,20250409,11.00,2230,-22.20,20250331,1563,11.00,20250409,3310,-47.58,20240709,1563,11.00,20250409,1.00,Y,024910,500,179 억,,906915,N,N,0,N,00,N
20250516,140319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1735,4,2,0.23,511142802,288867,473.88,1755,1869,1726,2250,1212,1731,1769.47,2.53,0,-56638,1761,1745,1738,1722,1715,1742,1719,179,519,500,1140,1,1,35819005,621,21.96,0.47,12,0.81,79.00,3722.00,3310,20240709,-47.58,1563,20250409,11.00,2230,-22.20,20250331,1563,11.00,20250409,3310,-47.58,20240709,1563,11.00,20250409,1.00,Y,024910,500,179 억,,906915,N,N,0,N,00,N
20250516,130318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1739,8,2,0.46,509647973,288005,472.46,1755,1869,1726,2250,1212,1731,1769.58,2.53,0,-56297,1761,1745,1738,1722,1715,1742,1719,179,519,500,1140,1,1,35819005,623,22.01,0.47,12,0.80,79.00,3722.00,3310,20240709,-47.46,1563,20250409,11.26,2230,-22.02,20250331,1563,11.26,20250409,3310,-47.46,20240709,1563,11.26,20250409,1.00,Y,024910,500,179 억,,906915,N,N,0,N,00,N
20250516,120316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1739,8,2,0.46,502692812,283996,465.89,1755,1869,1726,2250,1212,1731,1770.07,2.53,0,-55081,1761,1745,1738,1722,1715,1742,1719,179,519,500,1140,1,1,35819005,623,22.01,0.47,12,0.79,79.00,3722.00,3310,20240709,-47.46,1563,20250409,11.26,2230,-22.02,20250331,1563,11.26,20250409,3310,-47.46,20240709,1563,11.26,20250409,1.00,Y,024910,500,179 억,,906915,N,N,0,N,00,N
20250516,110308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1741,10,2,0.58,455457110,256703,421.11,1755,1869,1731,2250,1212,1731,1774.26,2.53,0,-62610,1761,1745,1738,1722,1715,1742,1719,179,519,500,1140,1,1,35819005,624,22.04,0.47,12,0.72,79.00,3722.00,3310,20240709,-47.40,1563,20250409,11.39,2230,-21.93,20250331,1563,11.39,20250409,3310,-47.40,20240709,1563,11.39,20250409,1.00,Y,024910,500,179 억,,906915,N,N,0,N,00,N
20250516,100321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1733,2,2,0.12,427449404,240591,394.68,1755,1869,1731,2250,1212,1731,1776.66,2.53,0,-52761,1761,1745,1738,1722,1715,1742,1719,179,519,500,1140,1,1,35819005,621,21.94,0.47,12,0.67,79.00,3722.00,3310,20240709,-47.64,1563,20250409,10.88,2230,-22.29,20250331,1563,10.88,20250409,3310,-47.64,20240709,1563,10.88,20250409,1.00,Y,024910,500,179 억,,906915,N,N,0,N,00,N
20250516,090319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1752,21,2,1.21,3904648,2232,3.66,1755,1755,1737,2250,1212,1731,1749.39,2.53,0,-1520,1761,1745,1738,1722,1715,1742,1719,179,519,500,1140,1,1,35819005,628,22.18,0.47,12,0.01,79.00,3722.00,3310,20240709,-47.07,1563,20250409,12.09,2230,-21.43,20250331,1563,12.09,20250409,3310,-47.07,20240709,1563,12.09,20250409,1.00,Y,024910,500,179 억,,906915,N,N,0,N,00,N
20250515,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1731,-14,5,-0.80,99023603,56914,88.57,1754,1754,1731,2265,1222,1745,1739.88,2.61,0,-27716,1776,1760,1748,1732,1720,1754,1726,179,520,500,1150,1,1,35819005,620,21.91,0.47,12,0.16,79.00,3722.00,3310,20240709,-47.70,1563,20250409,10.75,2230,-22.38,20250331,1563,10.75,20250409,3310,-47.70,20240709,1563,10.75,20250409,0.99,Y,024910,500,179 억,,934237,N,N,0,N,00,N
20250515,150340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1738,-7,5,-0.40,87640814,50345,78.35,1754,1754,1732,2265,1222,1745,1740.80,2.61,0,-22972,1776,1760,1748,1732,1720,1754,1726,179,520,500,1150,1,1,35819005,623,22.00,0.47,12,0.14,79.00,3722.00,3310,20240709,-47.49,1563,20250409,11.20,2230,-22.06,20250331,1563,11.20,20250409,3310,-47.49,20240709,1563,11.20,20250409,0.99,Y,024910,500,179 억,,934237,N,N,0,N,00,N
20250515,140341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1735,-10,5,-0.57,75826077,43542,67.76,1754,1754,1735,2265,1222,1745,1741.45,2.61,0,-16212,1776,1760,1748,1732,1720,1754,1726,179,520,500,1150,1,1,35819005,621,21.96,0.47,12,0.12,79.00,3722.00,3310,20240709,-47.58,1563,20250409,11.00,2230,-22.20,20250331,1563,11.00,20250409,3310,-47.58,20240709,1563,11.00,20250409,0.99,Y,024910,500,179 억,,934237,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 160317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1731 0 3 0.00 526615954 297792 488.52 1755 1869 1726 2250 1212 1731 1768.41 2.53 0 -58634 1761 1745 1738 1722 1715 1742 1719 179 519 500 1140 1 1 35819005 620 21.91 0.47 12 0.83 79.00 3722.00 3310 20240709 -47.70 1563 20250409 10.75 2230 -22.38 20250331 1563 10.75 20250409 3310 -47.70 20240709 1563 10.75 20250409 1.00 Y 024910 500 179 억 906915 N N 4803 N 00 N
3 20250516 150320 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1735 4 2 0.23 521440691 294803 483.62 1755 1869 1726 2250 1212 1731 1768.78 2.53 0 -57540 1761 1745 1738 1722 1715 1742 1719 179 519 500 1140 1 1 35819005 621 21.96 0.47 12 0.82 79.00 3722.00 3310 20240709 -47.58 1563 20250409 11.00 2230 -22.20 20250331 1563 11.00 20250409 3310 -47.58 20240709 1563 11.00 20250409 1.00 Y 024910 500 179 억 906915 N N 0 N 00 N
4 20250516 140319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1735 4 2 0.23 511142802 288867 473.88 1755 1869 1726 2250 1212 1731 1769.47 2.53 0 -56638 1761 1745 1738 1722 1715 1742 1719 179 519 500 1140 1 1 35819005 621 21.96 0.47 12 0.81 79.00 3722.00 3310 20240709 -47.58 1563 20250409 11.00 2230 -22.20 20250331 1563 11.00 20250409 3310 -47.58 20240709 1563 11.00 20250409 1.00 Y 024910 500 179 억 906915 N N 0 N 00 N
5 20250516 130318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1739 8 2 0.46 509647973 288005 472.46 1755 1869 1726 2250 1212 1731 1769.58 2.53 0 -56297 1761 1745 1738 1722 1715 1742 1719 179 519 500 1140 1 1 35819005 623 22.01 0.47 12 0.80 79.00 3722.00 3310 20240709 -47.46 1563 20250409 11.26 2230 -22.02 20250331 1563 11.26 20250409 3310 -47.46 20240709 1563 11.26 20250409 1.00 Y 024910 500 179 억 906915 N N 0 N 00 N
6 20250516 120316 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1739 8 2 0.46 502692812 283996 465.89 1755 1869 1726 2250 1212 1731 1770.07 2.53 0 -55081 1761 1745 1738 1722 1715 1742 1719 179 519 500 1140 1 1 35819005 623 22.01 0.47 12 0.79 79.00 3722.00 3310 20240709 -47.46 1563 20250409 11.26 2230 -22.02 20250331 1563 11.26 20250409 3310 -47.46 20240709 1563 11.26 20250409 1.00 Y 024910 500 179 억 906915 N N 0 N 00 N
7 20250516 110308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1741 10 2 0.58 455457110 256703 421.11 1755 1869 1731 2250 1212 1731 1774.26 2.53 0 -62610 1761 1745 1738 1722 1715 1742 1719 179 519 500 1140 1 1 35819005 624 22.04 0.47 12 0.72 79.00 3722.00 3310 20240709 -47.40 1563 20250409 11.39 2230 -21.93 20250331 1563 11.39 20250409 3310 -47.40 20240709 1563 11.39 20250409 1.00 Y 024910 500 179 억 906915 N N 0 N 00 N
8 20250516 100321 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1733 2 2 0.12 427449404 240591 394.68 1755 1869 1731 2250 1212 1731 1776.66 2.53 0 -52761 1761 1745 1738 1722 1715 1742 1719 179 519 500 1140 1 1 35819005 621 21.94 0.47 12 0.67 79.00 3722.00 3310 20240709 -47.64 1563 20250409 10.88 2230 -22.29 20250331 1563 10.88 20250409 3310 -47.64 20240709 1563 10.88 20250409 1.00 Y 024910 500 179 억 906915 N N 0 N 00 N
9 20250516 090319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1752 21 2 1.21 3904648 2232 3.66 1755 1755 1737 2250 1212 1731 1749.39 2.53 0 -1520 1761 1745 1738 1722 1715 1742 1719 179 519 500 1140 1 1 35819005 628 22.18 0.47 12 0.01 79.00 3722.00 3310 20240709 -47.07 1563 20250409 12.09 2230 -21.43 20250331 1563 12.09 20250409 3310 -47.07 20240709 1563 12.09 20250409 1.00 Y 024910 500 179 억 906915 N N 0 N 00 N
10 20250515 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1731 -14 5 -0.80 99023603 56914 88.57 1754 1754 1731 2265 1222 1745 1739.88 2.61 0 -27716 1776 1760 1748 1732 1720 1754 1726 179 520 500 1150 1 1 35819005 620 21.91 0.47 12 0.16 79.00 3722.00 3310 20240709 -47.70 1563 20250409 10.75 2230 -22.38 20250331 1563 10.75 20250409 3310 -47.70 20240709 1563 10.75 20250409 0.99 Y 024910 500 179 억 934237 N N 0 N 00 N
11 20250515 150340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1738 -7 5 -0.40 87640814 50345 78.35 1754 1754 1732 2265 1222 1745 1740.80 2.61 0 -22972 1776 1760 1748 1732 1720 1754 1726 179 520 500 1150 1 1 35819005 623 22.00 0.47 12 0.14 79.00 3722.00 3310 20240709 -47.49 1563 20250409 11.20 2230 -22.06 20250331 1563 11.20 20250409 3310 -47.49 20240709 1563 11.20 20250409 0.99 Y 024910 500 179 억 934237 N N 0 N 00 N
12 20250515 140341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1735 -10 5 -0.57 75826077 43542 67.76 1754 1754 1735 2265 1222 1745 1741.45 2.61 0 -16212 1776 1760 1748 1732 1720 1754 1726 179 520 500 1150 1 1 35819005 621 21.96 0.47 12 0.12 79.00 3722.00 3310 20240709 -47.58 1563 20250409 11.00 2230 -22.20 20250331 1563 11.00 20250409 3310 -47.58 20240709 1563 11.00 20250409 0.99 Y 024910 500 179 억 934237 N N 0 N 00 N