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
024910/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
20250312,160346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1776,-4,5,-0.22,45179081,25451,52.46,1771,1789,1766,2310,1246,1780,1775.14,0.85,0,-6725,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,636,6.96,0.47,12,0.07,255.00,3796.00,3310,20240709,-46.34,1714,20250306,3.62,2205,-19.46,20250107,1714,3.62,20250306,3310,-46.34,20240709,1714,3.62,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,-2,5,-0.11,40990607,23093,47.60,1771,1789,1766,2310,1246,1780,1775.02,0.85,0,-6524,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,637,6.97,0.47,12,0.06,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,140345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1779,-1,5,-0.06,36252203,20429,42.11,1771,1789,1766,2310,1246,1780,1774.55,0.85,0,-6524,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,637,6.98,0.47,12,0.06,255.00,3796.00,3310,20240709,-46.25,1714,20250306,3.79,2205,-19.32,20250107,1714,3.79,20250306,3310,-46.25,20240709,1714,3.79,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,130346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,-2,5,-0.11,29857994,16832,34.69,1771,1789,1766,2310,1246,1780,1773.88,0.85,0,-4767,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,637,6.97,0.47,12,0.05,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,120347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1770,-10,5,-0.56,27037253,15244,31.42,1771,1789,1766,2310,1246,1780,1773.63,0.85,0,-4817,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,634,6.94,0.47,12,0.04,255.00,3796.00,3310,20240709,-46.53,1714,20250306,3.27,2205,-19.73,20250107,1714,3.27,20250306,3310,-46.53,20240709,1714,3.27,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,110344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1777,-3,5,-0.17,18693579,10544,21.73,1771,1789,1766,2310,1246,1780,1772.91,0.85,0,-2475,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,637,6.97,0.47,12,0.03,255.00,3796.00,3310,20240709,-46.31,1714,20250306,3.68,2205,-19.41,20250107,1714,3.68,20250306,3310,-46.31,20240709,1714,3.68,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,100346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1767,-13,5,-0.73,11432226,6450,13.29,1771,1789,1766,2310,1246,1780,1772.44,0.85,0,-1434,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,633,6.93,0.47,12,0.02,255.00,3796.00,3310,20240709,-46.62,1714,20250306,3.09,2205,-19.86,20250107,1714,3.09,20250306,3310,-46.62,20240709,1714,3.09,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,090347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,9,2,0.51,785131,443,0.91,1771,1789,1771,2310,1246,1780,1772.30,0.85,0,27,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,641,7.02,0.47,12,0.00,255.00,3796.00,3310,20240709,-45.95,1714,20250306,4.38,2205,-18.87,20250107,1714,4.38,20250306,3310,-45.95,20240709,1714,4.38,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250311,160343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1780,-3,5,-0.17,84806163,48288,309.08,1775,1780,1742,2315,1249,1783,1756.26,0.86,0,-2594,1819,1800,1784,1765,1749,1810,1775,179,532,500,1170,1,1,35819005,638,6.98,0.47,12,0.13,255.00,3796.00,3310,20240709,-46.22,1714,20250306,3.85,2205,-19.27,20250107,1714,3.85,20250306,3310,-46.22,20240709,1714,3.85,20250306,1.27,N,024910,500,179 억,,309192,N,N,0,N,00,N
20250311,150345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1766,-17,5,-0.95,72593252,41395,264.96,1775,1775,1742,2315,1249,1783,1753.67,0.86,0,-2340,1819,1800,1784,1765,1749,1810,1775,179,532,500,1170,1,1,35819005,633,6.93,0.47,12,0.12,255.00,3796.00,3310,20240709,-46.65,1714,20250306,3.03,2205,-19.91,20250107,1714,3.03,20250306,3310,-46.65,20240709,1714,3.03,20250306,1.27,N,024910,500,179 억,,309192,N,N,0,N,00,N
20250311,140344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1767,-16,5,-0.90,48252353,27490,175.96,1775,1775,1742,2315,1249,1783,1755.27,0.86,0,-2262,1819,1800,1784,1765,1749,1810,1775,179,532,500,1170,1,1,35819005,633,6.93,0.47,12,0.08,255.00,3796.00,3310,20240709,-46.62,1714,20250306,3.09,2205,-19.86,20250107,1714,3.09,20250306,3310,-46.62,20240709,1714,3.09,20250306,1.27,N,024910,500,179 억,,309192,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 160346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1776 -4 5 -0.22 45179081 25451 52.46 1771 1789 1766 2310 1246 1780 1775.14 0.85 0 -6725 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 636 6.96 0.47 12 0.07 255.00 3796.00 3310 20240709 -46.34 1714 20250306 3.62 2205 -19.46 20250107 1714 3.62 20250306 3310 -46.34 20240709 1714 3.62 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
3 20250312 150347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1778 -2 5 -0.11 40990607 23093 47.60 1771 1789 1766 2310 1246 1780 1775.02 0.85 0 -6524 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 637 6.97 0.47 12 0.06 255.00 3796.00 3310 20240709 -46.28 1714 20250306 3.73 2205 -19.37 20250107 1714 3.73 20250306 3310 -46.28 20240709 1714 3.73 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
4 20250312 140345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1779 -1 5 -0.06 36252203 20429 42.11 1771 1789 1766 2310 1246 1780 1774.55 0.85 0 -6524 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 637 6.98 0.47 12 0.06 255.00 3796.00 3310 20240709 -46.25 1714 20250306 3.79 2205 -19.32 20250107 1714 3.79 20250306 3310 -46.25 20240709 1714 3.79 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
5 20250312 130346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1778 -2 5 -0.11 29857994 16832 34.69 1771 1789 1766 2310 1246 1780 1773.88 0.85 0 -4767 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 637 6.97 0.47 12 0.05 255.00 3796.00 3310 20240709 -46.28 1714 20250306 3.73 2205 -19.37 20250107 1714 3.73 20250306 3310 -46.28 20240709 1714 3.73 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
6 20250312 120347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1770 -10 5 -0.56 27037253 15244 31.42 1771 1789 1766 2310 1246 1780 1773.63 0.85 0 -4817 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 634 6.94 0.47 12 0.04 255.00 3796.00 3310 20240709 -46.53 1714 20250306 3.27 2205 -19.73 20250107 1714 3.27 20250306 3310 -46.53 20240709 1714 3.27 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
7 20250312 110344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1777 -3 5 -0.17 18693579 10544 21.73 1771 1789 1766 2310 1246 1780 1772.91 0.85 0 -2475 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 637 6.97 0.47 12 0.03 255.00 3796.00 3310 20240709 -46.31 1714 20250306 3.68 2205 -19.41 20250107 1714 3.68 20250306 3310 -46.31 20240709 1714 3.68 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
8 20250312 100346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1767 -13 5 -0.73 11432226 6450 13.29 1771 1789 1766 2310 1246 1780 1772.44 0.85 0 -1434 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 633 6.93 0.47 12 0.02 255.00 3796.00 3310 20240709 -46.62 1714 20250306 3.09 2205 -19.86 20250107 1714 3.09 20250306 3310 -46.62 20240709 1714 3.09 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
9 20250312 090347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1789 9 2 0.51 785131 443 0.91 1771 1789 1771 2310 1246 1780 1772.30 0.85 0 27 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 641 7.02 0.47 12 0.00 255.00 3796.00 3310 20240709 -45.95 1714 20250306 4.38 2205 -18.87 20250107 1714 4.38 20250306 3310 -45.95 20240709 1714 4.38 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
10 20250311 160343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1780 -3 5 -0.17 84806163 48288 309.08 1775 1780 1742 2315 1249 1783 1756.26 0.86 0 -2594 1819 1800 1784 1765 1749 1810 1775 179 532 500 1170 1 1 35819005 638 6.98 0.47 12 0.13 255.00 3796.00 3310 20240709 -46.22 1714 20250306 3.85 2205 -19.27 20250107 1714 3.85 20250306 3310 -46.22 20240709 1714 3.85 20250306 1.27 N 024910 500 179 억 309192 N N 0 N 00 N
11 20250311 150345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1766 -17 5 -0.95 72593252 41395 264.96 1775 1775 1742 2315 1249 1783 1753.67 0.86 0 -2340 1819 1800 1784 1765 1749 1810 1775 179 532 500 1170 1 1 35819005 633 6.93 0.47 12 0.12 255.00 3796.00 3310 20240709 -46.65 1714 20250306 3.03 2205 -19.91 20250107 1714 3.03 20250306 3310 -46.65 20240709 1714 3.03 20250306 1.27 N 024910 500 179 억 309192 N N 0 N 00 N
12 20250311 140344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1767 -16 5 -0.90 48252353 27490 175.96 1775 1775 1742 2315 1249 1783 1755.27 0.86 0 -2262 1819 1800 1784 1765 1749 1810 1775 179 532 500 1170 1 1 35819005 633 6.93 0.47 12 0.08 255.00 3796.00 3310 20240709 -46.62 1714 20250306 3.09 2205 -19.86 20250107 1714 3.09 20250306 3310 -46.62 20240709 1714 3.09 20250306 1.27 N 024910 500 179 억 309192 N N 0 N 00 N