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
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
20250513,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,0,3,0.00,216559628,123721,166.14,1733,1795,1731,2265,1222,1745,1750.39,2.56,0,9492,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,625,22.09,0.47,12,0.35,79.00,3722.00,3310,20240709,-47.28,1563,20250409,11.64,2230,-21.75,20250331,1563,11.64,20250409,3310,-47.28,20240709,1563,11.64,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
20250513,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,5,2,0.29,213421692,121923,163.72,1733,1795,1731,2265,1222,1745,1750.46,2.56,0,9789,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,627,22.15,0.47,12,0.34,79.00,3722.00,3310,20240709,-47.13,1563,20250409,11.96,2230,-21.52,20250331,1563,11.96,20250409,3310,-47.13,20240709,1563,11.96,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
20250513,140339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,0,3,0.00,196935740,112473,151.03,1733,1795,1731,2265,1222,1745,1750.96,2.56,0,6148,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,625,22.09,0.47,12,0.31,79.00,3722.00,3310,20240709,-47.28,1563,20250409,11.64,2230,-21.75,20250331,1563,11.64,20250409,3310,-47.28,20240709,1563,11.64,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
20250513,130340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,5,2,0.29,75879747,43391,58.27,1733,1765,1733,2265,1222,1745,1748.74,2.56,0,9324,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,627,22.15,0.47,12,0.12,79.00,3722.00,3310,20240709,-47.13,1563,20250409,11.96,2230,-21.52,20250331,1563,11.96,20250409,3310,-47.13,20240709,1563,11.96,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
20250513,120340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1747,2,2,0.11,55060740,31495,42.29,1733,1765,1733,2265,1222,1745,1748.24,2.56,0,5138,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,626,22.11,0.47,12,0.09,79.00,3722.00,3310,20240709,-47.22,1563,20250409,11.77,2230,-21.66,20250331,1563,11.77,20250409,3310,-47.22,20240709,1563,11.77,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
20250513,110339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,5,2,0.29,39615727,22666,30.44,1733,1765,1733,2265,1222,1745,1747.80,2.56,0,4831,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,627,22.15,0.47,12,0.06,79.00,3722.00,3310,20240709,-47.13,1563,20250409,11.96,2230,-21.52,20250331,1563,11.96,20250409,3310,-47.13,20240709,1563,11.96,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
20250513,100340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1749,4,2,0.23,33761331,19318,25.94,1733,1765,1733,2265,1222,1745,1747.66,2.56,0,2866,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,626,22.14,0.47,12,0.05,79.00,3722.00,3310,20240709,-47.16,1563,20250409,11.90,2230,-21.57,20250331,1563,11.90,20250409,3310,-47.16,20240709,1563,11.90,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
20250513,090342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1754,9,2,0.52,14000294,8005,10.75,1733,1765,1733,2265,1222,1745,1748.94,2.56,0,6249,1761,1752,1736,1727,1711,1757,1732,179,520,500,1150,1,1,35819005,628,22.20,0.47,12,0.02,79.00,3722.00,3310,20240709,-47.01,1563,20250409,12.22,2230,-21.35,20250331,1563,12.22,20250409,3310,-47.01,20240709,1563,12.22,20250409,1.04,Y,024910,500,179 억,,917076,N,N,0,N,00,N
20250512,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1745,23,2,1.34,123973977,71311,76.54,1722,1745,1720,2235,1206,1722,1738.49,2.47,0,39388,1770,1746,1730,1706,1690,1738,1698,179,513,500,1130,1,1,35819005,625,22.09,0.47,12,0.20,79.00,3722.00,3310,20240709,-47.28,1563,20250409,11.64,2230,-21.75,20250331,1563,11.64,20250409,3310,-47.28,20240709,1563,11.64,20250409,1.04,Y,024910,500,179 억,,883949,N,N,2911,N,00,N
20250512,150337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1744,22,2,1.28,118518812,68184,73.18,1722,1745,1720,2235,1206,1722,1738.22,2.47,0,37365,1770,1746,1730,1706,1690,1738,1698,179,513,500,1130,1,1,35819005,625,22.08,0.47,12,0.19,79.00,3722.00,3310,20240709,-47.31,1563,20250409,11.58,2230,-21.79,20250331,1563,11.58,20250409,3310,-47.31,20240709,1563,11.58,20250409,1.04,Y,024910,500,179 억,,883949,N,N,2911,N,00,N
20250512,140336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1743,21,2,1.22,79580387,45821,49.18,1722,1745,1720,2235,1206,1722,1736.77,2.47,0,26877,1770,1746,1730,1706,1690,1738,1698,179,513,500,1130,1,1,35819005,624,22.06,0.47,12,0.13,79.00,3722.00,3310,20240709,-47.34,1563,20250409,11.52,2230,-21.84,20250331,1563,11.52,20250409,3310,-47.34,20240709,1563,11.52,20250409,1.04,Y,024910,500,179 억,,883949,N,N,2911,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 160334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1745 0 3 0.00 216559628 123721 166.14 1733 1795 1731 2265 1222 1745 1750.39 2.56 0 9492 1761 1752 1736 1727 1711 1757 1732 179 520 500 1150 1 1 35819005 625 22.09 0.47 12 0.35 79.00 3722.00 3310 20240709 -47.28 1563 20250409 11.64 2230 -21.75 20250331 1563 11.64 20250409 3310 -47.28 20240709 1563 11.64 20250409 1.04 Y 024910 500 179 억 917076 N N 0 N 00 N
3 20250513 150338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1750 5 2 0.29 213421692 121923 163.72 1733 1795 1731 2265 1222 1745 1750.46 2.56 0 9789 1761 1752 1736 1727 1711 1757 1732 179 520 500 1150 1 1 35819005 627 22.15 0.47 12 0.34 79.00 3722.00 3310 20240709 -47.13 1563 20250409 11.96 2230 -21.52 20250331 1563 11.96 20250409 3310 -47.13 20240709 1563 11.96 20250409 1.04 Y 024910 500 179 억 917076 N N 0 N 00 N
4 20250513 140339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1745 0 3 0.00 196935740 112473 151.03 1733 1795 1731 2265 1222 1745 1750.96 2.56 0 6148 1761 1752 1736 1727 1711 1757 1732 179 520 500 1150 1 1 35819005 625 22.09 0.47 12 0.31 79.00 3722.00 3310 20240709 -47.28 1563 20250409 11.64 2230 -21.75 20250331 1563 11.64 20250409 3310 -47.28 20240709 1563 11.64 20250409 1.04 Y 024910 500 179 억 917076 N N 0 N 00 N
5 20250513 130340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1750 5 2 0.29 75879747 43391 58.27 1733 1765 1733 2265 1222 1745 1748.74 2.56 0 9324 1761 1752 1736 1727 1711 1757 1732 179 520 500 1150 1 1 35819005 627 22.15 0.47 12 0.12 79.00 3722.00 3310 20240709 -47.13 1563 20250409 11.96 2230 -21.52 20250331 1563 11.96 20250409 3310 -47.13 20240709 1563 11.96 20250409 1.04 Y 024910 500 179 억 917076 N N 0 N 00 N
6 20250513 120340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1747 2 2 0.11 55060740 31495 42.29 1733 1765 1733 2265 1222 1745 1748.24 2.56 0 5138 1761 1752 1736 1727 1711 1757 1732 179 520 500 1150 1 1 35819005 626 22.11 0.47 12 0.09 79.00 3722.00 3310 20240709 -47.22 1563 20250409 11.77 2230 -21.66 20250331 1563 11.77 20250409 3310 -47.22 20240709 1563 11.77 20250409 1.04 Y 024910 500 179 억 917076 N N 0 N 00 N
7 20250513 110339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1750 5 2 0.29 39615727 22666 30.44 1733 1765 1733 2265 1222 1745 1747.80 2.56 0 4831 1761 1752 1736 1727 1711 1757 1732 179 520 500 1150 1 1 35819005 627 22.15 0.47 12 0.06 79.00 3722.00 3310 20240709 -47.13 1563 20250409 11.96 2230 -21.52 20250331 1563 11.96 20250409 3310 -47.13 20240709 1563 11.96 20250409 1.04 Y 024910 500 179 억 917076 N N 0 N 00 N
8 20250513 100340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1749 4 2 0.23 33761331 19318 25.94 1733 1765 1733 2265 1222 1745 1747.66 2.56 0 2866 1761 1752 1736 1727 1711 1757 1732 179 520 500 1150 1 1 35819005 626 22.14 0.47 12 0.05 79.00 3722.00 3310 20240709 -47.16 1563 20250409 11.90 2230 -21.57 20250331 1563 11.90 20250409 3310 -47.16 20240709 1563 11.90 20250409 1.04 Y 024910 500 179 억 917076 N N 0 N 00 N
9 20250513 090342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1754 9 2 0.52 14000294 8005 10.75 1733 1765 1733 2265 1222 1745 1748.94 2.56 0 6249 1761 1752 1736 1727 1711 1757 1732 179 520 500 1150 1 1 35819005 628 22.20 0.47 12 0.02 79.00 3722.00 3310 20240709 -47.01 1563 20250409 12.22 2230 -21.35 20250331 1563 12.22 20250409 3310 -47.01 20240709 1563 12.22 20250409 1.04 Y 024910 500 179 억 917076 N N 0 N 00 N
10 20250512 160334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1745 23 2 1.34 123973977 71311 76.54 1722 1745 1720 2235 1206 1722 1738.49 2.47 0 39388 1770 1746 1730 1706 1690 1738 1698 179 513 500 1130 1 1 35819005 625 22.09 0.47 12 0.20 79.00 3722.00 3310 20240709 -47.28 1563 20250409 11.64 2230 -21.75 20250331 1563 11.64 20250409 3310 -47.28 20240709 1563 11.64 20250409 1.04 Y 024910 500 179 억 883949 N N 2911 N 00 N
11 20250512 150337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1744 22 2 1.28 118518812 68184 73.18 1722 1745 1720 2235 1206 1722 1738.22 2.47 0 37365 1770 1746 1730 1706 1690 1738 1698 179 513 500 1130 1 1 35819005 625 22.08 0.47 12 0.19 79.00 3722.00 3310 20240709 -47.31 1563 20250409 11.58 2230 -21.79 20250331 1563 11.58 20250409 3310 -47.31 20240709 1563 11.58 20250409 1.04 Y 024910 500 179 억 883949 N N 2911 N 00 N
12 20250512 140336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1743 21 2 1.22 79580387 45821 49.18 1722 1745 1720 2235 1206 1722 1736.77 2.47 0 26877 1770 1746 1730 1706 1690 1738 1698 179 513 500 1130 1 1 35819005 624 22.06 0.47 12 0.13 79.00 3722.00 3310 20240709 -47.34 1563 20250409 11.52 2230 -21.84 20250331 1563 11.52 20250409 3310 -47.34 20240709 1563 11.52 20250409 1.04 Y 024910 500 179 억 883949 N N 2911 N 00 N