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
124560/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
20250512,160742,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,80,2,2.81,478290382,164624,214.58,2890,2935,2840,3695,1995,2845,2905.35,3.74,0,70346,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1109,4.33,0.50,12,0.43,675.00,5853.00,4355,20240626,-32.84,2595,20241210,12.72,3580,-18.30,20250225,2630,11.22,20250409,4355,-32.84,20240626,2595,12.72,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,11769,N,00,N
20250512,150750,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2925,80,2,2.81,462808087,159334,207.69,2890,2935,2840,3695,1995,2845,2904.64,3.74,0,69070,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1109,4.33,0.50,12,0.42,675.00,5853.00,4355,20240626,-32.84,2595,20241210,12.72,3580,-18.30,20250225,2630,11.22,20250409,4355,-32.84,20240626,2595,12.72,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
20250512,140749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2920,75,2,2.64,366717711,126469,164.85,2890,2935,2840,3695,1995,2845,2899.66,3.74,0,51405,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1107,4.33,0.50,12,0.33,675.00,5853.00,4355,20240626,-32.95,2595,20241210,12.52,3580,-18.44,20250225,2630,11.03,20250409,4355,-32.95,20240626,2595,12.52,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
20250512,130749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2905,60,2,2.11,308516396,106502,138.82,2890,2935,2840,3695,1995,2845,2896.81,3.74,0,43836,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1101,4.30,0.50,12,0.28,675.00,5853.00,4355,20240626,-33.30,2595,20241210,11.95,3580,-18.85,20250225,2630,10.46,20250409,4355,-33.30,20240626,2595,11.95,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
20250512,120750,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2905,60,2,2.11,283147594,97764,127.43,2890,2935,2840,3695,1995,2845,2896.24,3.74,0,40192,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1101,4.30,0.50,12,0.26,675.00,5853.00,4355,20240626,-33.30,2595,20241210,11.95,3580,-18.85,20250225,2630,10.46,20250409,4355,-33.30,20240626,2595,11.95,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
20250512,110749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2910,65,2,2.28,234016652,80929,105.49,2890,2935,2840,3695,1995,2845,2891.63,3.74,0,33218,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1103,4.31,0.50,12,0.21,675.00,5853.00,4355,20240626,-33.18,2595,20241210,12.14,3580,-18.72,20250225,2630,10.65,20250409,4355,-33.18,20240626,2595,12.14,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
20250512,100747,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2890,45,2,1.58,97875850,34090,44.43,2890,2890,2840,3695,1995,2845,2871.10,3.74,0,12425,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1096,4.28,0.49,12,0.09,675.00,5853.00,4355,20240626,-33.64,2595,20241210,11.37,3580,-19.27,20250225,2630,9.89,20250409,4355,-33.64,20240626,2595,11.37,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
20250512,090749,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2875,30,2,1.05,25785240,8980,11.71,2890,2890,2840,3695,1995,2845,2871.41,3.74,0,221,2915,2880,2825,2790,2735,2852,2762,38,850,100,2040,5,1,37916584,1090,4.26,0.49,12,0.02,675.00,5853.00,4355,20240626,-33.98,2595,20241210,10.79,3580,-19.69,20250225,2630,9.32,20250409,4355,-33.98,20240626,2595,10.79,20241210,3.30,Y,124560,100,38 억,,1418544,N,N,8481,N,00,N
20250509,160742,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2845,-10,5,-0.35,192436741,68007,46.51,2860,2860,2770,3710,2000,2855,2829.66,3.71,0,909,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1079,4.21,0.49,12,0.18,675.00,5853.00,4355,20240626,-34.67,2595,20241210,9.63,3580,-20.53,20250225,2630,8.17,20250409,4355,-34.67,20240626,2595,9.63,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,8481,N,00,N
20250509,150750,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2835,-20,5,-0.70,181760550,64240,43.93,2860,2860,2770,3710,2000,2855,2829.40,3.71,0,-301,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1075,4.20,0.48,12,0.17,675.00,5853.00,4355,20240626,-34.90,2595,20241210,9.25,3580,-20.81,20250225,2630,7.79,20250409,4355,-34.90,20240626,2595,9.25,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,N,00,N
20250509,140747,55,60.00,KOSDAQ,,운송·창고,N,N,N,Y,60,N,2830,-25,5,-0.88,170782335,60361,41.28,2860,2860,2770,3710,2000,2855,2829.35,3.71,0,-2610,2905,2880,2855,2830,2805,2867,2817,38,855,100,2050,5,1,37916584,1073,4.19,0.48,12,0.16,675.00,5853.00,4355,20240626,-35.02,2595,20241210,9.06,3580,-20.95,20250225,2630,7.60,20250409,4355,-35.02,20240626,2595,9.06,20241210,3.31,Y,124560,100,38 억,,1405398,N,N,20650,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 160742 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2925 80 2 2.81 478290382 164624 214.58 2890 2935 2840 3695 1995 2845 2905.35 3.74 0 70346 2915 2880 2825 2790 2735 2852 2762 38 850 100 2040 5 1 37916584 1109 4.33 0.50 12 0.43 675.00 5853.00 4355 20240626 -32.84 2595 20241210 12.72 3580 -18.30 20250225 2630 11.22 20250409 4355 -32.84 20240626 2595 12.72 20241210 3.30 Y 124560 100 38 억 1418544 N N 11769 N 00 N
3 20250512 150750 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2925 80 2 2.81 462808087 159334 207.69 2890 2935 2840 3695 1995 2845 2904.64 3.74 0 69070 2915 2880 2825 2790 2735 2852 2762 38 850 100 2040 5 1 37916584 1109 4.33 0.50 12 0.42 675.00 5853.00 4355 20240626 -32.84 2595 20241210 12.72 3580 -18.30 20250225 2630 11.22 20250409 4355 -32.84 20240626 2595 12.72 20241210 3.30 Y 124560 100 38 억 1418544 N N 8481 N 00 N
4 20250512 140749 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2920 75 2 2.64 366717711 126469 164.85 2890 2935 2840 3695 1995 2845 2899.66 3.74 0 51405 2915 2880 2825 2790 2735 2852 2762 38 850 100 2040 5 1 37916584 1107 4.33 0.50 12 0.33 675.00 5853.00 4355 20240626 -32.95 2595 20241210 12.52 3580 -18.44 20250225 2630 11.03 20250409 4355 -32.95 20240626 2595 12.52 20241210 3.30 Y 124560 100 38 억 1418544 N N 8481 N 00 N
5 20250512 130749 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2905 60 2 2.11 308516396 106502 138.82 2890 2935 2840 3695 1995 2845 2896.81 3.74 0 43836 2915 2880 2825 2790 2735 2852 2762 38 850 100 2040 5 1 37916584 1101 4.30 0.50 12 0.28 675.00 5853.00 4355 20240626 -33.30 2595 20241210 11.95 3580 -18.85 20250225 2630 10.46 20250409 4355 -33.30 20240626 2595 11.95 20241210 3.30 Y 124560 100 38 억 1418544 N N 8481 N 00 N
6 20250512 120750 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2905 60 2 2.11 283147594 97764 127.43 2890 2935 2840 3695 1995 2845 2896.24 3.74 0 40192 2915 2880 2825 2790 2735 2852 2762 38 850 100 2040 5 1 37916584 1101 4.30 0.50 12 0.26 675.00 5853.00 4355 20240626 -33.30 2595 20241210 11.95 3580 -18.85 20250225 2630 10.46 20250409 4355 -33.30 20240626 2595 11.95 20241210 3.30 Y 124560 100 38 억 1418544 N N 8481 N 00 N
7 20250512 110749 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2910 65 2 2.28 234016652 80929 105.49 2890 2935 2840 3695 1995 2845 2891.63 3.74 0 33218 2915 2880 2825 2790 2735 2852 2762 38 850 100 2040 5 1 37916584 1103 4.31 0.50 12 0.21 675.00 5853.00 4355 20240626 -33.18 2595 20241210 12.14 3580 -18.72 20250225 2630 10.65 20250409 4355 -33.18 20240626 2595 12.14 20241210 3.30 Y 124560 100 38 억 1418544 N N 8481 N 00 N
8 20250512 100747 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2890 45 2 1.58 97875850 34090 44.43 2890 2890 2840 3695 1995 2845 2871.10 3.74 0 12425 2915 2880 2825 2790 2735 2852 2762 38 850 100 2040 5 1 37916584 1096 4.28 0.49 12 0.09 675.00 5853.00 4355 20240626 -33.64 2595 20241210 11.37 3580 -19.27 20250225 2630 9.89 20250409 4355 -33.64 20240626 2595 11.37 20241210 3.30 Y 124560 100 38 억 1418544 N N 8481 N 00 N
9 20250512 090749 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2875 30 2 1.05 25785240 8980 11.71 2890 2890 2840 3695 1995 2845 2871.41 3.74 0 221 2915 2880 2825 2790 2735 2852 2762 38 850 100 2040 5 1 37916584 1090 4.26 0.49 12 0.02 675.00 5853.00 4355 20240626 -33.98 2595 20241210 10.79 3580 -19.69 20250225 2630 9.32 20250409 4355 -33.98 20240626 2595 10.79 20241210 3.30 Y 124560 100 38 억 1418544 N N 8481 N 00 N
10 20250509 160742 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2845 -10 5 -0.35 192436741 68007 46.51 2860 2860 2770 3710 2000 2855 2829.66 3.71 0 909 2905 2880 2855 2830 2805 2867 2817 38 855 100 2050 5 1 37916584 1079 4.21 0.49 12 0.18 675.00 5853.00 4355 20240626 -34.67 2595 20241210 9.63 3580 -20.53 20250225 2630 8.17 20250409 4355 -34.67 20240626 2595 9.63 20241210 3.31 Y 124560 100 38 억 1405398 N N 8481 N 00 N
11 20250509 150750 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2835 -20 5 -0.70 181760550 64240 43.93 2860 2860 2770 3710 2000 2855 2829.40 3.71 0 -301 2905 2880 2855 2830 2805 2867 2817 38 855 100 2050 5 1 37916584 1075 4.20 0.48 12 0.17 675.00 5853.00 4355 20240626 -34.90 2595 20241210 9.25 3580 -20.81 20250225 2630 7.79 20250409 4355 -34.90 20240626 2595 9.25 20241210 3.31 Y 124560 100 38 억 1405398 N N 20650 N 00 N
12 20250509 140747 55 60.00 KOSDAQ 운송·창고 N N N Y 60 N 2830 -25 5 -0.88 170782335 60361 41.28 2860 2860 2770 3710 2000 2855 2829.35 3.71 0 -2610 2905 2880 2855 2830 2805 2867 2817 38 855 100 2050 5 1 37916584 1073 4.19 0.48 12 0.16 675.00 5853.00 4355 20240626 -35.02 2595 20241210 9.06 3580 -20.95 20250225 2630 7.60 20250409 4355 -35.02 20240626 2595 9.06 20241210 3.31 Y 124560 100 38 억 1405398 N N 20650 N 00 N