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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 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
20250513,160332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,10,2,0.46,1071595421,491246,32.81,2165,2200,2160,2840,1530,2185,2181.38,3.95,0,15574,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,722,11.55,0.54,12,1.49,190.00,4052.00,3955,20241030,-44.50,1776,20240909,23.59,2800,-21.61,20250305,1903,15.34,20250203,3955,-44.50,20241030,1776,23.59,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,12524,N,00,N
20250513,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,993440226,455539,30.42,2165,2200,2160,2840,1530,2185,2180.80,3.95,0,20294,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,719,11.50,0.54,12,1.38,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
20250513,140336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,-10,5,-0.46,895190656,410408,27.41,2165,2200,2160,2840,1530,2185,2181.22,3.95,0,18010,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,716,11.45,0.54,12,1.25,190.00,4052.00,3955,20241030,-45.01,1776,20240909,22.47,2800,-22.32,20250305,1903,14.29,20250203,3955,-45.01,20241030,1776,22.47,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
20250513,130338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2187,2,2,0.09,754084439,345597,23.08,2165,2200,2160,2840,1530,2185,2181.97,3.95,0,18698,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,719,11.51,0.54,12,1.05,190.00,4052.00,3955,20241030,-44.70,1776,20240909,23.14,2800,-21.89,20250305,1903,14.92,20250203,3955,-44.70,20241030,1776,23.14,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
20250513,120338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,657241847,301370,20.13,2165,2200,2160,2840,1530,2185,2180.84,3.95,0,10610,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,719,11.50,0.54,12,0.92,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
20250513,110337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,-5,5,-0.23,558646092,256232,17.11,2165,2200,2160,2840,1530,2185,2180.23,3.95,0,5225,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,717,11.47,0.54,12,0.78,190.00,4052.00,3955,20241030,-44.88,1776,20240909,22.75,2800,-22.14,20250305,1903,14.56,20250203,3955,-44.88,20241030,1776,22.75,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
20250513,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,15,2,0.69,427041110,196029,13.09,2165,2200,2160,2840,1530,2185,2178.44,3.95,0,-9158,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,724,11.58,0.54,12,0.60,190.00,4052.00,3955,20241030,-44.37,1776,20240909,23.87,2800,-21.43,20250305,1903,15.61,20250203,3955,-44.37,20241030,1776,23.87,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
20250513,090339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,-15,5,-0.69,91010230,41904,2.80,2165,2185,2165,2840,1530,2185,2171.71,3.95,0,-933,2351,2267,2211,2127,2071,2240,2100,164,655,500,1350,5,1,32897049,714,11.42,0.54,12,0.13,190.00,4052.00,3955,20241030,-45.13,1776,20240909,22.18,2800,-22.50,20250305,1903,14.03,20250203,3955,-45.13,20241030,1776,22.18,20240909,6.84,Y,024740,500,164 억,,1299751,N,N,32600,N,00,N
20250512,160332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-190,5,-8.00,3267646646,1481835,174.21,2250,2295,2155,3085,1665,2375,2205.41,4.75,0,-238665,2425,2400,2380,2355,2335,2390,2345,164,710,500,1470,5,1,32897049,719,11.50,0.54,12,4.50,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,7.01,Y,024740,500,164 억,,1561486,N,N,32600,N,00,N
20250512,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,-190,5,-8.00,3050614587,1382452,162.53,2250,2295,2155,3085,1665,2375,2206.67,4.75,0,-239060,2425,2400,2380,2355,2335,2390,2345,164,710,500,1470,5,1,32897049,719,11.50,0.54,12,4.20,190.00,4052.00,3955,20241030,-44.75,1776,20240909,23.03,2800,-21.96,20250305,1903,14.82,20250203,3955,-44.75,20241030,1776,23.03,20240909,7.01,Y,024740,500,164 억,,1561486,N,N,23637,N,00,N
20250512,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,-180,5,-7.58,2735486392,1238227,145.57,2250,2295,2155,3085,1665,2375,2209.20,4.75,0,-209926,2425,2400,2380,2355,2335,2390,2345,164,710,500,1470,5,1,32897049,722,11.55,0.54,12,3.76,190.00,4052.00,3955,20241030,-44.50,1776,20240909,23.59,2800,-21.61,20250305,1903,15.34,20250203,3955,-44.50,20241030,1776,23.59,20240909,7.01,Y,024740,500,164 억,,1561486,N,N,23637,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 20250513 160332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2195 10 2 0.46 1071595421 491246 32.81 2165 2200 2160 2840 1530 2185 2181.38 3.95 0 15574 2351 2267 2211 2127 2071 2240 2100 164 655 500 1350 5 1 32897049 722 11.55 0.54 12 1.49 190.00 4052.00 3955 20241030 -44.50 1776 20240909 23.59 2800 -21.61 20250305 1903 15.34 20250203 3955 -44.50 20241030 1776 23.59 20240909 6.84 Y 024740 500 164 억 1299751 N N 12524 N 00 N
3 20250513 150336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 0 3 0.00 993440226 455539 30.42 2165 2200 2160 2840 1530 2185 2180.80 3.95 0 20294 2351 2267 2211 2127 2071 2240 2100 164 655 500 1350 5 1 32897049 719 11.50 0.54 12 1.38 190.00 4052.00 3955 20241030 -44.75 1776 20240909 23.03 2800 -21.96 20250305 1903 14.82 20250203 3955 -44.75 20241030 1776 23.03 20240909 6.84 Y 024740 500 164 억 1299751 N N 32600 N 00 N
4 20250513 140336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2175 -10 5 -0.46 895190656 410408 27.41 2165 2200 2160 2840 1530 2185 2181.22 3.95 0 18010 2351 2267 2211 2127 2071 2240 2100 164 655 500 1350 5 1 32897049 716 11.45 0.54 12 1.25 190.00 4052.00 3955 20241030 -45.01 1776 20240909 22.47 2800 -22.32 20250305 1903 14.29 20250203 3955 -45.01 20241030 1776 22.47 20240909 6.84 Y 024740 500 164 억 1299751 N N 32600 N 00 N
5 20250513 130338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2187 2 2 0.09 754084439 345597 23.08 2165 2200 2160 2840 1530 2185 2181.97 3.95 0 18698 2351 2267 2211 2127 2071 2240 2100 164 655 500 1350 5 1 32897049 719 11.51 0.54 12 1.05 190.00 4052.00 3955 20241030 -44.70 1776 20240909 23.14 2800 -21.89 20250305 1903 14.92 20250203 3955 -44.70 20241030 1776 23.14 20240909 6.84 Y 024740 500 164 억 1299751 N N 32600 N 00 N
6 20250513 120338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 0 3 0.00 657241847 301370 20.13 2165 2200 2160 2840 1530 2185 2180.84 3.95 0 10610 2351 2267 2211 2127 2071 2240 2100 164 655 500 1350 5 1 32897049 719 11.50 0.54 12 0.92 190.00 4052.00 3955 20241030 -44.75 1776 20240909 23.03 2800 -21.96 20250305 1903 14.82 20250203 3955 -44.75 20241030 1776 23.03 20240909 6.84 Y 024740 500 164 억 1299751 N N 32600 N 00 N
7 20250513 110337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2180 -5 5 -0.23 558646092 256232 17.11 2165 2200 2160 2840 1530 2185 2180.23 3.95 0 5225 2351 2267 2211 2127 2071 2240 2100 164 655 500 1350 5 1 32897049 717 11.47 0.54 12 0.78 190.00 4052.00 3955 20241030 -44.88 1776 20240909 22.75 2800 -22.14 20250305 1903 14.56 20250203 3955 -44.88 20241030 1776 22.75 20240909 6.84 Y 024740 500 164 억 1299751 N N 32600 N 00 N
8 20250513 100338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2200 15 2 0.69 427041110 196029 13.09 2165 2200 2160 2840 1530 2185 2178.44 3.95 0 -9158 2351 2267 2211 2127 2071 2240 2100 164 655 500 1350 5 1 32897049 724 11.58 0.54 12 0.60 190.00 4052.00 3955 20241030 -44.37 1776 20240909 23.87 2800 -21.43 20250305 1903 15.61 20250203 3955 -44.37 20241030 1776 23.87 20240909 6.84 Y 024740 500 164 억 1299751 N N 32600 N 00 N
9 20250513 090339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2170 -15 5 -0.69 91010230 41904 2.80 2165 2185 2165 2840 1530 2185 2171.71 3.95 0 -933 2351 2267 2211 2127 2071 2240 2100 164 655 500 1350 5 1 32897049 714 11.42 0.54 12 0.13 190.00 4052.00 3955 20241030 -45.13 1776 20240909 22.18 2800 -22.50 20250305 1903 14.03 20250203 3955 -45.13 20241030 1776 22.18 20240909 6.84 Y 024740 500 164 억 1299751 N N 32600 N 00 N
10 20250512 160332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 -190 5 -8.00 3267646646 1481835 174.21 2250 2295 2155 3085 1665 2375 2205.41 4.75 0 -238665 2425 2400 2380 2355 2335 2390 2345 164 710 500 1470 5 1 32897049 719 11.50 0.54 12 4.50 190.00 4052.00 3955 20241030 -44.75 1776 20240909 23.03 2800 -21.96 20250305 1903 14.82 20250203 3955 -44.75 20241030 1776 23.03 20240909 7.01 Y 024740 500 164 억 1561486 N N 32600 N 00 N
11 20250512 150335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 -190 5 -8.00 3050614587 1382452 162.53 2250 2295 2155 3085 1665 2375 2206.67 4.75 0 -239060 2425 2400 2380 2355 2335 2390 2345 164 710 500 1470 5 1 32897049 719 11.50 0.54 12 4.20 190.00 4052.00 3955 20241030 -44.75 1776 20240909 23.03 2800 -21.96 20250305 1903 14.82 20250203 3955 -44.75 20241030 1776 23.03 20240909 7.01 Y 024740 500 164 억 1561486 N N 23637 N 00 N
12 20250512 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2195 -180 5 -7.58 2735486392 1238227 145.57 2250 2295 2155 3085 1665 2375 2209.20 4.75 0 -209926 2425 2400 2380 2355 2335 2390 2345 164 710 500 1470 5 1 32897049 722 11.55 0.54 12 3.76 190.00 4052.00 3955 20241030 -44.50 1776 20240909 23.59 2800 -21.61 20250305 1903 15.34 20250203 3955 -44.50 20241030 1776 23.59 20240909 7.01 Y 024740 500 164 억 1561486 N N 23637 N 00 N