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

Update 2025-05-12 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-05-12 18:02:04 +09:00
parent db1ec1fb27
commit 8f25113de1
2982 changed files with 32110 additions and 2740 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
20250512,160332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7566052880,791893,244.49,9200,10190,8710,10190,5490,7840,9554.39,1.74,0,41444,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.48,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,908,N,00,N
20250512,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7560295530,791328,244.32,9200,10190,8710,10190,5490,7840,9553.93,1.74,0,41854,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.48,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
20250512,140335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7556555800,790961,244.21,9200,10190,8710,10190,5490,7840,9553.64,1.74,0,41854,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.47,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
20250512,130334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7549045770,790224,243.98,9200,10190,8710,10190,5490,7840,9553.05,1.74,0,41854,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.46,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
20250512,120336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7529297550,788286,243.38,9200,10190,8710,10190,5490,7840,9551.48,1.74,0,41854,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.44,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
20250512,110336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7506268150,786026,242.68,9200,10190,8710,10190,5490,7840,9549.64,1.74,0,41854,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.41,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
20250512,100334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10190,2350,1,29.97,7402921170,775884,239.55,9200,10190,8710,10190,5490,7840,9541.27,1.74,0,41854,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,851,3.87,0.22,12,9.29,2631.00,45678.00,14990,20250409,-32.02,5530,20241210,84.27,14990,-32.02,20250409,5830,74.79,20250102,14990,-32.02,20250409,5530,84.27,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
20250512,090335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8960,1120,2,14.29,1200831520,130484,40.29,9200,9330,8840,10190,5490,7840,9202.90,1.74,0,-16204,8480,8160,7700,7380,6920,8320,7540,42,2350,500,4860,10,1,8350000,748,3.41,0.20,12,1.56,2631.00,45678.00,14990,20250409,-40.23,5530,20241210,62.03,14990,-40.23,20250409,5830,53.69,20250102,14990,-40.23,20250409,5530,62.03,20241210,0.60,Y,024830,500,41 억,,145171,N,N,168,N,00,N
20250509,160335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,420,2,5.66,2403874380,313188,134.11,7510,8020,7240,9640,5200,7420,7674.39,1.55,0,15696,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,655,2.98,0.17,12,3.75,2631.00,45678.00,14990,20250409,-47.70,5530,20241210,41.77,14990,-47.70,20250409,5830,34.48,20250102,14990,-47.70,20250409,5530,41.77,20241210,0.38,Y,024830,500,41 억,,129652,N,N,168,N,00,N
20250509,150335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,490,2,6.60,2099782150,274197,117.42,7510,8020,7240,9640,5200,7420,7657.93,1.55,0,16669,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,660,3.01,0.17,12,3.28,2631.00,45678.00,14990,20250409,-47.23,5530,20241210,43.04,14990,-47.23,20250409,5830,35.68,20250102,14990,-47.23,20250409,5530,43.04,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,N,00,N
20250509,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7720,300,2,4.04,1787301285,234192,100.28,7510,8020,7240,9640,5200,7420,7631.78,1.55,0,12523,7826,7622,7376,7172,6926,7500,7050,42,2220,500,4600,10,1,8350000,645,2.93,0.17,12,2.80,2631.00,45678.00,14990,20250409,-48.50,5530,20241210,39.60,14990,-48.50,20250409,5830,32.42,20250102,14990,-48.50,20250409,5530,39.60,20241210,0.38,Y,024830,500,41 억,,129652,N,N,259,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 20250512 160332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10190 2350 1 29.97 7566052880 791893 244.49 9200 10190 8710 10190 5490 7840 9554.39 1.74 0 41444 8480 8160 7700 7380 6920 8320 7540 42 2350 500 4860 10 1 8350000 851 3.87 0.22 12 9.48 2631.00 45678.00 14990 20250409 -32.02 5530 20241210 84.27 14990 -32.02 20250409 5830 74.79 20250102 14990 -32.02 20250409 5530 84.27 20241210 0.60 Y 024830 500 41 억 145171 N N 908 N 00 N
3 20250512 150335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10190 2350 1 29.97 7560295530 791328 244.32 9200 10190 8710 10190 5490 7840 9553.93 1.74 0 41854 8480 8160 7700 7380 6920 8320 7540 42 2350 500 4860 10 1 8350000 851 3.87 0.22 12 9.48 2631.00 45678.00 14990 20250409 -32.02 5530 20241210 84.27 14990 -32.02 20250409 5830 74.79 20250102 14990 -32.02 20250409 5530 84.27 20241210 0.60 Y 024830 500 41 억 145171 N N 168 N 00 N
4 20250512 140335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10190 2350 1 29.97 7556555800 790961 244.21 9200 10190 8710 10190 5490 7840 9553.64 1.74 0 41854 8480 8160 7700 7380 6920 8320 7540 42 2350 500 4860 10 1 8350000 851 3.87 0.22 12 9.47 2631.00 45678.00 14990 20250409 -32.02 5530 20241210 84.27 14990 -32.02 20250409 5830 74.79 20250102 14990 -32.02 20250409 5530 84.27 20241210 0.60 Y 024830 500 41 억 145171 N N 168 N 00 N
5 20250512 130334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10190 2350 1 29.97 7549045770 790224 243.98 9200 10190 8710 10190 5490 7840 9553.05 1.74 0 41854 8480 8160 7700 7380 6920 8320 7540 42 2350 500 4860 10 1 8350000 851 3.87 0.22 12 9.46 2631.00 45678.00 14990 20250409 -32.02 5530 20241210 84.27 14990 -32.02 20250409 5830 74.79 20250102 14990 -32.02 20250409 5530 84.27 20241210 0.60 Y 024830 500 41 억 145171 N N 168 N 00 N
6 20250512 120336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10190 2350 1 29.97 7529297550 788286 243.38 9200 10190 8710 10190 5490 7840 9551.48 1.74 0 41854 8480 8160 7700 7380 6920 8320 7540 42 2350 500 4860 10 1 8350000 851 3.87 0.22 12 9.44 2631.00 45678.00 14990 20250409 -32.02 5530 20241210 84.27 14990 -32.02 20250409 5830 74.79 20250102 14990 -32.02 20250409 5530 84.27 20241210 0.60 Y 024830 500 41 억 145171 N N 168 N 00 N
7 20250512 110336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10190 2350 1 29.97 7506268150 786026 242.68 9200 10190 8710 10190 5490 7840 9549.64 1.74 0 41854 8480 8160 7700 7380 6920 8320 7540 42 2350 500 4860 10 1 8350000 851 3.87 0.22 12 9.41 2631.00 45678.00 14990 20250409 -32.02 5530 20241210 84.27 14990 -32.02 20250409 5830 74.79 20250102 14990 -32.02 20250409 5530 84.27 20241210 0.60 Y 024830 500 41 억 145171 N N 168 N 00 N
8 20250512 100334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10190 2350 1 29.97 7402921170 775884 239.55 9200 10190 8710 10190 5490 7840 9541.27 1.74 0 41854 8480 8160 7700 7380 6920 8320 7540 42 2350 500 4860 10 1 8350000 851 3.87 0.22 12 9.29 2631.00 45678.00 14990 20250409 -32.02 5530 20241210 84.27 14990 -32.02 20250409 5830 74.79 20250102 14990 -32.02 20250409 5530 84.27 20241210 0.60 Y 024830 500 41 억 145171 N N 168 N 00 N
9 20250512 090335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8960 1120 2 14.29 1200831520 130484 40.29 9200 9330 8840 10190 5490 7840 9202.90 1.74 0 -16204 8480 8160 7700 7380 6920 8320 7540 42 2350 500 4860 10 1 8350000 748 3.41 0.20 12 1.56 2631.00 45678.00 14990 20250409 -40.23 5530 20241210 62.03 14990 -40.23 20250409 5830 53.69 20250102 14990 -40.23 20250409 5530 62.03 20241210 0.60 Y 024830 500 41 억 145171 N N 168 N 00 N
10 20250509 160335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7840 420 2 5.66 2403874380 313188 134.11 7510 8020 7240 9640 5200 7420 7674.39 1.55 0 15696 7826 7622 7376 7172 6926 7500 7050 42 2220 500 4600 10 1 8350000 655 2.98 0.17 12 3.75 2631.00 45678.00 14990 20250409 -47.70 5530 20241210 41.77 14990 -47.70 20250409 5830 34.48 20250102 14990 -47.70 20250409 5530 41.77 20241210 0.38 Y 024830 500 41 억 129652 N N 168 N 00 N
11 20250509 150335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7910 490 2 6.60 2099782150 274197 117.42 7510 8020 7240 9640 5200 7420 7657.93 1.55 0 16669 7826 7622 7376 7172 6926 7500 7050 42 2220 500 4600 10 1 8350000 660 3.01 0.17 12 3.28 2631.00 45678.00 14990 20250409 -47.23 5530 20241210 43.04 14990 -47.23 20250409 5830 35.68 20250102 14990 -47.23 20250409 5530 43.04 20241210 0.38 Y 024830 500 41 억 129652 N N 259 N 00 N
12 20250509 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7720 300 2 4.04 1787301285 234192 100.28 7510 8020 7240 9640 5200 7420 7631.78 1.55 0 12523 7826 7622 7376 7172 6926 7500 7050 42 2220 500 4600 10 1 8350000 645 2.93 0.17 12 2.80 2631.00 45678.00 14990 20250409 -48.50 5530 20241210 39.60 14990 -48.50 20250409 5830 32.42 20250102 14990 -48.50 20250409 5530 39.60 20241210 0.38 Y 024830 500 41 억 129652 N N 259 N 00 N