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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,60,2,0.73,230171610,28197,72.51,8250,8360,8080,10710,5770,8240,8162.94,0.59,0,-4186,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,693,5.44,0.19,12,0.34,1525.00,42723.00,13000,20250123,-36.15,5530,20241210,50.09,13000,-36.15,20250123,5830,42.37,20250102,13000,-36.15,20250123,5530,50.09,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N
20250318,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8130,-110,5,-1.33,162378270,19910,51.20,8250,8360,8080,10710,5770,8240,8155.61,0.59,0,-6272,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,679,5.33,0.19,12,0.24,1525.00,42723.00,13000,20250123,-37.46,5530,20241210,47.02,13000,-37.46,20250123,5830,39.45,20250102,13000,-37.46,20250123,5530,47.02,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N
20250318,140350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-40,5,-0.49,124179370,15205,39.10,8250,8360,8080,10710,5770,8240,8167.01,0.59,0,-6531,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,685,5.38,0.19,12,0.18,1525.00,42723.00,13000,20250123,-36.92,5530,20241210,48.28,13000,-36.92,20250123,5830,40.65,20250102,13000,-36.92,20250123,5530,48.28,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N
20250318,130350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,-10,5,-0.12,112543330,13784,35.45,8250,8360,8080,10710,5770,8240,8164.78,0.59,0,-5650,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,687,5.40,0.19,12,0.17,1525.00,42723.00,13000,20250123,-36.69,5530,20241210,48.82,13000,-36.69,20250123,5830,41.17,20250102,13000,-36.69,20250123,5530,48.82,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N
20250318,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,-20,5,-0.24,109133010,13369,34.38,8250,8360,8080,10710,5770,8240,8163.14,0.59,0,-5476,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,686,5.39,0.19,12,0.16,1525.00,42723.00,13000,20250123,-36.77,5530,20241210,48.64,13000,-36.77,20250123,5830,40.99,20250102,13000,-36.77,20250123,5530,48.64,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N
20250318,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8270,30,2,0.36,96093890,11778,30.29,8250,8360,8080,10710,5770,8240,8158.76,0.59,0,-4741,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,691,5.42,0.19,12,0.14,1525.00,42723.00,13000,20250123,-36.38,5530,20241210,49.55,13000,-36.38,20250123,5830,41.85,20250102,13000,-36.38,20250123,5530,49.55,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N
20250318,100350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,-20,5,-0.24,69682890,8527,21.93,8250,8360,8080,10710,5770,8240,8172.03,0.59,0,-4514,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,686,5.39,0.19,12,0.10,1525.00,42723.00,13000,20250123,-36.77,5530,20241210,48.64,13000,-36.77,20250123,5830,40.99,20250102,13000,-36.77,20250123,5530,48.64,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N
20250318,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8170,-70,5,-0.85,6598510,798,2.05,8250,8360,8170,10710,5770,8240,8268.81,0.59,0,-539,8626,8432,8146,7952,7666,8530,8050,42,2470,500,5760,10,1,8350000,682,5.36,0.19,12,0.01,1525.00,42723.00,13000,20250123,-37.15,5530,20241210,47.74,13000,-37.15,20250123,5830,40.14,20250102,13000,-37.15,20250123,5530,47.74,20241210,0.48,N,024830,500,41 억,,49093,N,N,0,N,00,N
20250317,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8240,300,2,3.78,315777030,38870,186.44,7930,8340,7860,10320,5560,7940,8123.93,0.62,0,-1298,8206,8072,7876,7742,7546,8140,7810,42,2380,500,5550,10,1,8350000,688,5.40,0.19,12,0.47,1525.00,42723.00,13000,20250123,-36.62,5530,20241210,49.01,13000,-36.62,20250123,5830,41.34,20250102,13000,-36.62,20250123,5530,49.01,20241210,0.48,N,024830,500,41 억,,52164,N,N,0,N,00,N
20250317,150349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8240,300,2,3.78,304472090,37492,179.83,7930,8340,7860,10320,5560,7940,8120.99,0.62,0,-1061,8206,8072,7876,7742,7546,8140,7810,42,2380,500,5550,10,1,8350000,688,5.40,0.19,12,0.45,1525.00,42723.00,13000,20250123,-36.62,5530,20241210,49.01,13000,-36.62,20250123,5830,41.34,20250102,13000,-36.62,20250123,5530,49.01,20241210,0.48,N,024830,500,41 억,,52164,N,N,0,N,00,N
20250317,140350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,260,2,3.27,274499570,33850,162.36,7930,8340,7860,10320,5560,7940,8109.29,0.62,0,1219,8206,8072,7876,7742,7546,8140,7810,42,2380,500,5550,10,1,8350000,685,5.38,0.19,12,0.41,1525.00,42723.00,13000,20250123,-36.92,5530,20241210,48.28,13000,-36.92,20250123,5830,40.65,20250102,13000,-36.92,20250123,5530,48.28,20241210,0.48,N,024830,500,41 억,,52164,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 20250318 160349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8300 60 2 0.73 230171610 28197 72.51 8250 8360 8080 10710 5770 8240 8162.94 0.59 0 -4186 8626 8432 8146 7952 7666 8530 8050 42 2470 500 5760 10 1 8350000 693 5.44 0.19 12 0.34 1525.00 42723.00 13000 20250123 -36.15 5530 20241210 50.09 13000 -36.15 20250123 5830 42.37 20250102 13000 -36.15 20250123 5530 50.09 20241210 0.48 N 024830 500 41 억 49093 N N 0 N 00 N
3 20250318 150351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8130 -110 5 -1.33 162378270 19910 51.20 8250 8360 8080 10710 5770 8240 8155.61 0.59 0 -6272 8626 8432 8146 7952 7666 8530 8050 42 2470 500 5760 10 1 8350000 679 5.33 0.19 12 0.24 1525.00 42723.00 13000 20250123 -37.46 5530 20241210 47.02 13000 -37.46 20250123 5830 39.45 20250102 13000 -37.46 20250123 5530 47.02 20241210 0.48 N 024830 500 41 억 49093 N N 0 N 00 N
4 20250318 140350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -40 5 -0.49 124179370 15205 39.10 8250 8360 8080 10710 5770 8240 8167.01 0.59 0 -6531 8626 8432 8146 7952 7666 8530 8050 42 2470 500 5760 10 1 8350000 685 5.38 0.19 12 0.18 1525.00 42723.00 13000 20250123 -36.92 5530 20241210 48.28 13000 -36.92 20250123 5830 40.65 20250102 13000 -36.92 20250123 5530 48.28 20241210 0.48 N 024830 500 41 억 49093 N N 0 N 00 N
5 20250318 130350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8230 -10 5 -0.12 112543330 13784 35.45 8250 8360 8080 10710 5770 8240 8164.78 0.59 0 -5650 8626 8432 8146 7952 7666 8530 8050 42 2470 500 5760 10 1 8350000 687 5.40 0.19 12 0.17 1525.00 42723.00 13000 20250123 -36.69 5530 20241210 48.82 13000 -36.69 20250123 5830 41.17 20250102 13000 -36.69 20250123 5530 48.82 20241210 0.48 N 024830 500 41 억 49093 N N 0 N 00 N
6 20250318 120349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8220 -20 5 -0.24 109133010 13369 34.38 8250 8360 8080 10710 5770 8240 8163.14 0.59 0 -5476 8626 8432 8146 7952 7666 8530 8050 42 2470 500 5760 10 1 8350000 686 5.39 0.19 12 0.16 1525.00 42723.00 13000 20250123 -36.77 5530 20241210 48.64 13000 -36.77 20250123 5830 40.99 20250102 13000 -36.77 20250123 5530 48.64 20241210 0.48 N 024830 500 41 억 49093 N N 0 N 00 N
7 20250318 110349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8270 30 2 0.36 96093890 11778 30.29 8250 8360 8080 10710 5770 8240 8158.76 0.59 0 -4741 8626 8432 8146 7952 7666 8530 8050 42 2470 500 5760 10 1 8350000 691 5.42 0.19 12 0.14 1525.00 42723.00 13000 20250123 -36.38 5530 20241210 49.55 13000 -36.38 20250123 5830 41.85 20250102 13000 -36.38 20250123 5530 49.55 20241210 0.48 N 024830 500 41 억 49093 N N 0 N 00 N
8 20250318 100350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8220 -20 5 -0.24 69682890 8527 21.93 8250 8360 8080 10710 5770 8240 8172.03 0.59 0 -4514 8626 8432 8146 7952 7666 8530 8050 42 2470 500 5760 10 1 8350000 686 5.39 0.19 12 0.10 1525.00 42723.00 13000 20250123 -36.77 5530 20241210 48.64 13000 -36.77 20250123 5830 40.99 20250102 13000 -36.77 20250123 5530 48.64 20241210 0.48 N 024830 500 41 억 49093 N N 0 N 00 N
9 20250318 090350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8170 -70 5 -0.85 6598510 798 2.05 8250 8360 8170 10710 5770 8240 8268.81 0.59 0 -539 8626 8432 8146 7952 7666 8530 8050 42 2470 500 5760 10 1 8350000 682 5.36 0.19 12 0.01 1525.00 42723.00 13000 20250123 -37.15 5530 20241210 47.74 13000 -37.15 20250123 5830 40.14 20250102 13000 -37.15 20250123 5530 47.74 20241210 0.48 N 024830 500 41 억 49093 N N 0 N 00 N
10 20250317 160350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8240 300 2 3.78 315777030 38870 186.44 7930 8340 7860 10320 5560 7940 8123.93 0.62 0 -1298 8206 8072 7876 7742 7546 8140 7810 42 2380 500 5550 10 1 8350000 688 5.40 0.19 12 0.47 1525.00 42723.00 13000 20250123 -36.62 5530 20241210 49.01 13000 -36.62 20250123 5830 41.34 20250102 13000 -36.62 20250123 5530 49.01 20241210 0.48 N 024830 500 41 억 52164 N N 0 N 00 N
11 20250317 150349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8240 300 2 3.78 304472090 37492 179.83 7930 8340 7860 10320 5560 7940 8120.99 0.62 0 -1061 8206 8072 7876 7742 7546 8140 7810 42 2380 500 5550 10 1 8350000 688 5.40 0.19 12 0.45 1525.00 42723.00 13000 20250123 -36.62 5530 20241210 49.01 13000 -36.62 20250123 5830 41.34 20250102 13000 -36.62 20250123 5530 49.01 20241210 0.48 N 024830 500 41 억 52164 N N 0 N 00 N
12 20250317 140350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 260 2 3.27 274499570 33850 162.36 7930 8340 7860 10320 5560 7940 8109.29 0.62 0 1219 8206 8072 7876 7742 7546 8140 7810 42 2380 500 5550 10 1 8350000 685 5.38 0.19 12 0.41 1525.00 42723.00 13000 20250123 -36.92 5530 20241210 48.28 13000 -36.92 20250123 5830 40.65 20250102 13000 -36.92 20250123 5530 48.28 20241210 0.48 N 024830 500 41 억 52164 N N 0 N 00 N