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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024830/price/prices-20250301.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
20250312,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7970,120,2,1.53,221713830,28360,112.89,7780,7970,7710,10200,5500,7850,7817.28,0.65,0,-3149,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,665,5.23,0.19,12,0.34,1525.00,42723.00,13000,20250123,-38.69,5530,20241210,44.12,13000,-38.69,20250123,5830,36.71,20250102,13000,-38.69,20250123,5530,44.12,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,150345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,50,2,0.64,200539120,25676,102.21,7780,7930,7710,10200,5500,7850,7810.37,0.65,0,-2871,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,660,5.18,0.18,12,0.31,1525.00,42723.00,13000,20250123,-39.23,5530,20241210,42.86,13000,-39.23,20250123,5830,35.51,20250102,13000,-39.23,20250123,5530,42.86,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,140344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,60,2,0.76,178471320,22870,91.04,7780,7920,7710,10200,5500,7850,7803.73,0.65,0,-2456,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,660,5.19,0.19,12,0.27,1525.00,42723.00,13000,20250123,-39.15,5530,20241210,43.04,13000,-39.15,20250123,5830,35.68,20250102,13000,-39.15,20250123,5530,43.04,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,130344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7790,-60,5,-0.76,141655100,18186,72.39,7780,7900,7710,10200,5500,7850,7789.24,0.65,0,-1994,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,650,5.11,0.18,12,0.22,1525.00,42723.00,13000,20250123,-40.08,5530,20241210,40.87,13000,-40.08,20250123,5830,33.62,20250102,13000,-40.08,20250123,5530,40.87,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,120345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,0,3,0.00,128480980,16505,65.70,7780,7900,7710,10200,5500,7850,7784.37,0.65,0,-1865,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,655,5.15,0.18,12,0.20,1525.00,42723.00,13000,20250123,-39.62,5530,20241210,41.95,13000,-39.62,20250123,5830,34.65,20250102,13000,-39.62,20250123,5530,41.95,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,110343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7760,-90,5,-1.15,86383980,11113,44.24,7780,7900,7720,10200,5500,7850,7773.24,0.65,0,-1815,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,648,5.09,0.18,12,0.13,1525.00,42723.00,13000,20250123,-40.31,5530,20241210,40.33,13000,-40.31,20250123,5830,33.10,20250102,13000,-40.31,20250123,5530,40.33,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,100344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7870,20,2,0.25,38548350,4949,19.70,7780,7900,7740,10200,5500,7850,7789.12,0.65,0,-1541,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,657,5.16,0.18,12,0.06,1525.00,42723.00,13000,20250123,-39.46,5530,20241210,42.31,13000,-39.46,20250123,5830,34.99,20250102,13000,-39.46,20250123,5530,42.31,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,090345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7810,-40,5,-0.51,4232820,544,2.17,7780,7810,7780,10200,5500,7850,7780.92,0.65,0,-70,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,652,5.12,0.18,12,0.01,1525.00,42723.00,13000,20250123,-39.92,5530,20241210,41.23,13000,-39.92,20250123,5830,33.96,20250102,13000,-39.92,20250123,5530,41.23,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250311,160341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-130,5,-1.63,194782010,25072,53.00,7870,7940,7630,10370,5590,7980,7768.74,0.73,0,-5255,8380,8180,7780,7580,7180,8280,7680,42,2390,500,5580,10,1,8350000,655,5.15,0.18,12,0.30,1525.00,42723.00,13000,20250123,-39.62,5530,20241210,41.95,13000,-39.62,20250123,5830,34.65,20250102,13000,-39.62,20250123,5530,41.95,20241210,0.38,N,024830,500,41 억,,61367,N,N,0,N,00,N
20250311,150343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-130,5,-1.63,188418930,24259,51.28,7870,7940,7630,10370,5590,7980,7766.97,0.73,0,-4897,8380,8180,7780,7580,7180,8280,7680,42,2390,500,5580,10,1,8350000,655,5.15,0.18,12,0.29,1525.00,42723.00,13000,20250123,-39.62,5530,20241210,41.95,13000,-39.62,20250123,5830,34.65,20250102,13000,-39.62,20250123,5530,41.95,20241210,0.38,N,024830,500,41 억,,61367,N,N,0,N,00,N
20250311,140343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-130,5,-1.63,185017660,23826,50.36,7870,7940,7630,10370,5590,7980,7765.37,0.73,0,-4824,8380,8180,7780,7580,7180,8280,7680,42,2390,500,5580,10,1,8350000,655,5.15,0.18,12,0.29,1525.00,42723.00,13000,20250123,-39.62,5530,20241210,41.95,13000,-39.62,20250123,5830,34.65,20250102,13000,-39.62,20250123,5530,41.95,20241210,0.38,N,024830,500,41 억,,61367,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 20250312 160345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7970 120 2 1.53 221713830 28360 112.89 7780 7970 7710 10200 5500 7850 7817.28 0.65 0 -3149 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 665 5.23 0.19 12 0.34 1525.00 42723.00 13000 20250123 -38.69 5530 20241210 44.12 13000 -38.69 20250123 5830 36.71 20250102 13000 -38.69 20250123 5530 44.12 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
3 20250312 150345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7900 50 2 0.64 200539120 25676 102.21 7780 7930 7710 10200 5500 7850 7810.37 0.65 0 -2871 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 660 5.18 0.18 12 0.31 1525.00 42723.00 13000 20250123 -39.23 5530 20241210 42.86 13000 -39.23 20250123 5830 35.51 20250102 13000 -39.23 20250123 5530 42.86 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
4 20250312 140344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7910 60 2 0.76 178471320 22870 91.04 7780 7920 7710 10200 5500 7850 7803.73 0.65 0 -2456 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 660 5.19 0.19 12 0.27 1525.00 42723.00 13000 20250123 -39.15 5530 20241210 43.04 13000 -39.15 20250123 5830 35.68 20250102 13000 -39.15 20250123 5530 43.04 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
5 20250312 130344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7790 -60 5 -0.76 141655100 18186 72.39 7780 7900 7710 10200 5500 7850 7789.24 0.65 0 -1994 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 650 5.11 0.18 12 0.22 1525.00 42723.00 13000 20250123 -40.08 5530 20241210 40.87 13000 -40.08 20250123 5830 33.62 20250102 13000 -40.08 20250123 5530 40.87 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
6 20250312 120345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7850 0 3 0.00 128480980 16505 65.70 7780 7900 7710 10200 5500 7850 7784.37 0.65 0 -1865 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 655 5.15 0.18 12 0.20 1525.00 42723.00 13000 20250123 -39.62 5530 20241210 41.95 13000 -39.62 20250123 5830 34.65 20250102 13000 -39.62 20250123 5530 41.95 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
7 20250312 110343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7760 -90 5 -1.15 86383980 11113 44.24 7780 7900 7720 10200 5500 7850 7773.24 0.65 0 -1815 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 648 5.09 0.18 12 0.13 1525.00 42723.00 13000 20250123 -40.31 5530 20241210 40.33 13000 -40.31 20250123 5830 33.10 20250102 13000 -40.31 20250123 5530 40.33 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
8 20250312 100344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7870 20 2 0.25 38548350 4949 19.70 7780 7900 7740 10200 5500 7850 7789.12 0.65 0 -1541 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 657 5.16 0.18 12 0.06 1525.00 42723.00 13000 20250123 -39.46 5530 20241210 42.31 13000 -39.46 20250123 5830 34.99 20250102 13000 -39.46 20250123 5530 42.31 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
9 20250312 090345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7810 -40 5 -0.51 4232820 544 2.17 7780 7810 7780 10200 5500 7850 7780.92 0.65 0 -70 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 652 5.12 0.18 12 0.01 1525.00 42723.00 13000 20250123 -39.92 5530 20241210 41.23 13000 -39.92 20250123 5830 33.96 20250102 13000 -39.92 20250123 5530 41.23 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
10 20250311 160341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7850 -130 5 -1.63 194782010 25072 53.00 7870 7940 7630 10370 5590 7980 7768.74 0.73 0 -5255 8380 8180 7780 7580 7180 8280 7680 42 2390 500 5580 10 1 8350000 655 5.15 0.18 12 0.30 1525.00 42723.00 13000 20250123 -39.62 5530 20241210 41.95 13000 -39.62 20250123 5830 34.65 20250102 13000 -39.62 20250123 5530 41.95 20241210 0.38 N 024830 500 41 억 61367 N N 0 N 00 N
11 20250311 150343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7850 -130 5 -1.63 188418930 24259 51.28 7870 7940 7630 10370 5590 7980 7766.97 0.73 0 -4897 8380 8180 7780 7580 7180 8280 7680 42 2390 500 5580 10 1 8350000 655 5.15 0.18 12 0.29 1525.00 42723.00 13000 20250123 -39.62 5530 20241210 41.95 13000 -39.62 20250123 5830 34.65 20250102 13000 -39.62 20250123 5530 41.95 20241210 0.38 N 024830 500 41 억 61367 N N 0 N 00 N
12 20250311 140343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7850 -130 5 -1.63 185017660 23826 50.36 7870 7940 7630 10370 5590 7980 7765.37 0.73 0 -4824 8380 8180 7780 7580 7180 8280 7680 42 2390 500 5580 10 1 8350000 655 5.15 0.18 12 0.29 1525.00 42723.00 13000 20250123 -39.62 5530 20241210 41.95 13000 -39.62 20250123 5830 34.65 20250102 13000 -39.62 20250123 5530 41.95 20241210 0.38 N 024830 500 41 억 61367 N N 0 N 00 N