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
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
20250318,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1798,9,2,0.50,33370415,18592,59.71,1790,1810,1785,2325,1253,1789,1794.88,0.90,0,-4578,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,644,7.05,0.47,12,0.05,255.00,3796.00,3310,20240709,-45.68,1714,20250306,4.90,2205,-18.46,20250107,1714,4.90,20250306,3310,-45.68,20240709,1714,4.90,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N
20250318,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1798,9,2,0.50,33025287,18400,59.09,1790,1810,1785,2325,1253,1789,1794.85,0.90,0,-4548,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,644,7.05,0.47,12,0.05,255.00,3796.00,3310,20240709,-45.68,1714,20250306,4.90,2205,-18.46,20250107,1714,4.90,20250306,3310,-45.68,20240709,1714,4.90,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N
20250318,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1795,6,2,0.34,26809342,14938,47.97,1790,1810,1785,2325,1253,1789,1794.71,0.90,0,-4481,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,643,7.04,0.47,12,0.04,255.00,3796.00,3310,20240709,-45.77,1714,20250306,4.73,2205,-18.59,20250107,1714,4.73,20250306,3310,-45.77,20240709,1714,4.73,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N
20250318,130351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1797,8,2,0.45,24390547,13590,43.64,1790,1810,1785,2325,1253,1789,1794.74,0.90,0,-4481,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,644,7.05,0.47,12,0.04,255.00,3796.00,3310,20240709,-45.71,1714,20250306,4.84,2205,-18.50,20250107,1714,4.84,20250306,3310,-45.71,20240709,1714,4.84,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N
20250318,120351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1799,10,2,0.56,21325646,11878,38.15,1790,1810,1788,2325,1253,1789,1795.39,0.90,0,-3315,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,644,7.05,0.47,12,0.03,255.00,3796.00,3310,20240709,-45.65,1714,20250306,4.96,2205,-18.41,20250107,1714,4.96,20250306,3310,-45.65,20240709,1714,4.96,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N
20250318,110351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1792,3,2,0.17,19285216,10740,34.49,1790,1810,1788,2325,1253,1789,1795.64,0.90,0,-2748,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,642,7.03,0.47,12,0.03,255.00,3796.00,3310,20240709,-45.86,1714,20250306,4.55,2205,-18.73,20250107,1714,4.55,20250306,3310,-45.86,20240709,1714,4.55,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N
20250318,100352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,5,2,0.28,7610149,4250,13.65,1790,1810,1788,2325,1253,1789,1790.62,0.90,0,-627,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,643,7.04,0.47,12,0.01,255.00,3796.00,3310,20240709,-45.80,1714,20250306,4.67,2205,-18.64,20250107,1714,4.67,20250306,3310,-45.80,20240709,1714,4.67,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N
20250318,090352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1810,21,2,1.17,249144,139,0.45,1790,1810,1789,2325,1253,1789,1792.40,0.90,0,12,1821,1804,1793,1776,1765,1799,1771,179,536,500,1180,1,1,35819005,648,7.10,0.48,12,0.00,255.00,3796.00,3310,20240709,-45.32,1714,20250306,5.60,2205,-17.91,20250107,1714,5.60,20250306,3310,-45.32,20240709,1714,5.60,20250306,1.27,N,024910,500,179 억,,321861,N,N,0,N,00,N
20250317,160352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,-19,5,-1.05,55584818,31076,94.40,1808,1810,1782,2350,1266,1808,1788.67,0.91,0,-3130,1851,1829,1805,1783,1759,1840,1794,179,542,500,1190,1,1,35819005,641,7.02,0.47,12,0.09,255.00,3796.00,3310,20240709,-45.95,1714,20250306,4.38,2205,-18.87,20250107,1714,4.38,20250306,3310,-45.95,20240709,1714,4.38,20250306,1.26,N,024910,500,179 억,,324991,N,N,0,N,00,N
20250317,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1791,-17,5,-0.94,53970151,30173,91.65,1808,1810,1782,2350,1266,1808,1788.69,0.91,0,-3123,1851,1829,1805,1783,1759,1840,1794,179,542,500,1190,1,1,35819005,642,7.02,0.47,12,0.08,255.00,3796.00,3310,20240709,-45.89,1714,20250306,4.49,2205,-18.78,20250107,1714,4.49,20250306,3310,-45.89,20240709,1714,4.49,20250306,1.26,N,024910,500,179 억,,324991,N,N,0,N,00,N
20250317,140351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1787,-21,5,-1.16,40342607,22553,68.51,1808,1810,1782,2350,1266,1808,1788.79,0.91,0,-976,1851,1829,1805,1783,1759,1840,1794,179,542,500,1190,1,1,35819005,640,7.01,0.47,12,0.06,255.00,3796.00,3310,20240709,-46.01,1714,20250306,4.26,2205,-18.96,20250107,1714,4.26,20250306,3310,-46.01,20240709,1714,4.26,20250306,1.26,N,024910,500,179 억,,324991,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 160350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1798 9 2 0.50 33370415 18592 59.71 1790 1810 1785 2325 1253 1789 1794.88 0.90 0 -4578 1821 1804 1793 1776 1765 1799 1771 179 536 500 1180 1 1 35819005 644 7.05 0.47 12 0.05 255.00 3796.00 3310 20240709 -45.68 1714 20250306 4.90 2205 -18.46 20250107 1714 4.90 20250306 3310 -45.68 20240709 1714 4.90 20250306 1.27 N 024910 500 179 억 321861 N N 0 N 00 N
3 20250318 150353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1798 9 2 0.50 33025287 18400 59.09 1790 1810 1785 2325 1253 1789 1794.85 0.90 0 -4548 1821 1804 1793 1776 1765 1799 1771 179 536 500 1180 1 1 35819005 644 7.05 0.47 12 0.05 255.00 3796.00 3310 20240709 -45.68 1714 20250306 4.90 2205 -18.46 20250107 1714 4.90 20250306 3310 -45.68 20240709 1714 4.90 20250306 1.27 N 024910 500 179 억 321861 N N 0 N 00 N
4 20250318 140352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1795 6 2 0.34 26809342 14938 47.97 1790 1810 1785 2325 1253 1789 1794.71 0.90 0 -4481 1821 1804 1793 1776 1765 1799 1771 179 536 500 1180 1 1 35819005 643 7.04 0.47 12 0.04 255.00 3796.00 3310 20240709 -45.77 1714 20250306 4.73 2205 -18.59 20250107 1714 4.73 20250306 3310 -45.77 20240709 1714 4.73 20250306 1.27 N 024910 500 179 억 321861 N N 0 N 00 N
5 20250318 130351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1797 8 2 0.45 24390547 13590 43.64 1790 1810 1785 2325 1253 1789 1794.74 0.90 0 -4481 1821 1804 1793 1776 1765 1799 1771 179 536 500 1180 1 1 35819005 644 7.05 0.47 12 0.04 255.00 3796.00 3310 20240709 -45.71 1714 20250306 4.84 2205 -18.50 20250107 1714 4.84 20250306 3310 -45.71 20240709 1714 4.84 20250306 1.27 N 024910 500 179 억 321861 N N 0 N 00 N
6 20250318 120351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1799 10 2 0.56 21325646 11878 38.15 1790 1810 1788 2325 1253 1789 1795.39 0.90 0 -3315 1821 1804 1793 1776 1765 1799 1771 179 536 500 1180 1 1 35819005 644 7.05 0.47 12 0.03 255.00 3796.00 3310 20240709 -45.65 1714 20250306 4.96 2205 -18.41 20250107 1714 4.96 20250306 3310 -45.65 20240709 1714 4.96 20250306 1.27 N 024910 500 179 억 321861 N N 0 N 00 N
7 20250318 110351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1792 3 2 0.17 19285216 10740 34.49 1790 1810 1788 2325 1253 1789 1795.64 0.90 0 -2748 1821 1804 1793 1776 1765 1799 1771 179 536 500 1180 1 1 35819005 642 7.03 0.47 12 0.03 255.00 3796.00 3310 20240709 -45.86 1714 20250306 4.55 2205 -18.73 20250107 1714 4.55 20250306 3310 -45.86 20240709 1714 4.55 20250306 1.27 N 024910 500 179 억 321861 N N 0 N 00 N
8 20250318 100352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1794 5 2 0.28 7610149 4250 13.65 1790 1810 1788 2325 1253 1789 1790.62 0.90 0 -627 1821 1804 1793 1776 1765 1799 1771 179 536 500 1180 1 1 35819005 643 7.04 0.47 12 0.01 255.00 3796.00 3310 20240709 -45.80 1714 20250306 4.67 2205 -18.64 20250107 1714 4.67 20250306 3310 -45.80 20240709 1714 4.67 20250306 1.27 N 024910 500 179 억 321861 N N 0 N 00 N
9 20250318 090352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1810 21 2 1.17 249144 139 0.45 1790 1810 1789 2325 1253 1789 1792.40 0.90 0 12 1821 1804 1793 1776 1765 1799 1771 179 536 500 1180 1 1 35819005 648 7.10 0.48 12 0.00 255.00 3796.00 3310 20240709 -45.32 1714 20250306 5.60 2205 -17.91 20250107 1714 5.60 20250306 3310 -45.32 20240709 1714 5.60 20250306 1.27 N 024910 500 179 억 321861 N N 0 N 00 N
10 20250317 160352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1789 -19 5 -1.05 55584818 31076 94.40 1808 1810 1782 2350 1266 1808 1788.67 0.91 0 -3130 1851 1829 1805 1783 1759 1840 1794 179 542 500 1190 1 1 35819005 641 7.02 0.47 12 0.09 255.00 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 1.26 N 024910 500 179 억 324991 N N 0 N 00 N
11 20250317 150351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1791 -17 5 -0.94 53970151 30173 91.65 1808 1810 1782 2350 1266 1808 1788.69 0.91 0 -3123 1851 1829 1805 1783 1759 1840 1794 179 542 500 1190 1 1 35819005 642 7.02 0.47 12 0.08 255.00 3796.00 3310 20240709 -45.89 1714 20250306 4.49 2205 -18.78 20250107 1714 4.49 20250306 3310 -45.89 20240709 1714 4.49 20250306 1.26 N 024910 500 179 억 324991 N N 0 N 00 N
12 20250317 140351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1787 -21 5 -1.16 40342607 22553 68.51 1808 1810 1782 2350 1266 1808 1788.79 0.91 0 -976 1851 1829 1805 1783 1759 1840 1794 179 542 500 1190 1 1 35819005 640 7.01 0.47 12 0.06 255.00 3796.00 3310 20240709 -46.01 1714 20250306 4.26 2205 -18.96 20250107 1714 4.26 20250306 3310 -46.01 20240709 1714 4.26 20250306 1.26 N 024910 500 179 억 324991 N N 0 N 00 N