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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1791,-17,5,-0.94,36250091,20265,61.56,1808,1810,1782,2350,1266,1808,1788.80,0.91,0,-793,1851,1829,1805,1783,1759,1840,1794,179,542,500,1190,1,1,35819005,642,7.02,0.47,12,0.06,255.00,3796.00,3310,20240709,-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
20250317,120350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1791,-17,5,-0.94,35093760,19619,59.59,1808,1810,1782,2350,1266,1808,1788.76,0.91,0,-300,1851,1829,1805,1783,1759,1840,1794,179,542,500,1190,1,1,35819005,642,7.02,0.47,12,0.05,255.00,3796.00,3310,20240709,-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
20250317,110350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1786,-22,5,-1.22,15839136,8839,26.85,1808,1810,1785,2350,1266,1808,1791.96,0.91,0,-254,1851,1829,1805,1783,1759,1840,1794,179,542,500,1190,1,1,35819005,640,7.00,0.47,12,0.02,255.00,3796.00,3310,20240709,-46.04,1714,20250306,4.20,2205,-19.00,20250107,1714,4.20,20250306,3310,-46.04,20240709,1714,4.20,20250306,1.26,N,024910,500,179 억,,324991,N,N,0,N,00,N
20250317,100351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,-19,5,-1.05,5486053,3045,9.25,1808,1810,1788,2350,1266,1808,1801.66,0.91,0,-881,1851,1829,1805,1783,1759,1840,1794,179,542,500,1190,1,1,35819005,641,7.02,0.47,12,0.01,255.00,3796.00,3310,20240709,-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
20250317,090351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1810,2,2,0.11,2207577,1222,3.71,1808,1810,1788,2350,1266,1808,1806.53,0.91,0,-777,1851,1829,1805,1783,1759,1840,1794,179,542,500,1190,1,1,35819005,648,7.10,0.48,12,0.00,255.00,3796.00,3310,20240709,-45.32,1714,20250306,5.60,2205,-17.91,20250107,1714,5.60,20250306,3310,-45.32,20240709,1714,5.60,20250306,1.26,N,024910,500,179 억,,324991,N,N,0,N,00,N
20250314,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,12,2,0.67,59474642,32870,69.97,1781,1827,1781,2330,1258,1796,1809.39,0.91,0,-641,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,648,7.09,0.48,12,0.09,255.00,3796.00,3310,20240709,-45.38,1714,20250306,5.48,2205,-18.00,20250107,1714,5.48,20250306,3310,-45.38,20240709,1714,5.48,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N
20250314,150352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,12,2,0.67,56148013,31023,66.04,1781,1827,1781,2330,1258,1796,1809.88,0.91,0,849,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,648,7.09,0.48,12,0.09,255.00,3796.00,3310,20240709,-45.38,1714,20250306,5.48,2205,-18.00,20250107,1714,5.48,20250306,3310,-45.38,20240709,1714,5.48,20250306,1.26,N,024910,500,179 억,,325802,N,N,0,N,00,N
20250314,140349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1808,12,2,0.67,55204862,30500,64.92,1781,1827,1781,2330,1258,1796,1810.00,0.91,0,867,1828,1811,1794,1777,1760,1820,1786,179,534,500,1180,1,1,35819005,648,7.09,0.48,12,0.09,255.00,3796.00,3310,20240709,-45.38,1714,20250306,5.48,2205,-18.00,20250107,1714,5.48,20250306,3310,-45.38,20240709,1714,5.48,20250306,1.26,N,024910,500,179 억,,325802,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 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
3 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
4 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
5 20250317 130350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1791 -17 5 -0.94 36250091 20265 61.56 1808 1810 1782 2350 1266 1808 1788.80 0.91 0 -793 1851 1829 1805 1783 1759 1840 1794 179 542 500 1190 1 1 35819005 642 7.02 0.47 12 0.06 255.00 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
6 20250317 120350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1791 -17 5 -0.94 35093760 19619 59.59 1808 1810 1782 2350 1266 1808 1788.76 0.91 0 -300 1851 1829 1805 1783 1759 1840 1794 179 542 500 1190 1 1 35819005 642 7.02 0.47 12 0.05 255.00 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
7 20250317 110350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1786 -22 5 -1.22 15839136 8839 26.85 1808 1810 1785 2350 1266 1808 1791.96 0.91 0 -254 1851 1829 1805 1783 1759 1840 1794 179 542 500 1190 1 1 35819005 640 7.00 0.47 12 0.02 255.00 3796.00 3310 20240709 -46.04 1714 20250306 4.20 2205 -19.00 20250107 1714 4.20 20250306 3310 -46.04 20240709 1714 4.20 20250306 1.26 N 024910 500 179 억 324991 N N 0 N 00 N
8 20250317 100351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1789 -19 5 -1.05 5486053 3045 9.25 1808 1810 1788 2350 1266 1808 1801.66 0.91 0 -881 1851 1829 1805 1783 1759 1840 1794 179 542 500 1190 1 1 35819005 641 7.02 0.47 12 0.01 255.00 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
9 20250317 090351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1810 2 2 0.11 2207577 1222 3.71 1808 1810 1788 2350 1266 1808 1806.53 0.91 0 -777 1851 1829 1805 1783 1759 1840 1794 179 542 500 1190 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 1.26 N 024910 500 179 억 324991 N N 0 N 00 N
10 20250314 160350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1808 12 2 0.67 59474642 32870 69.97 1781 1827 1781 2330 1258 1796 1809.39 0.91 0 -641 1828 1811 1794 1777 1760 1820 1786 179 534 500 1180 1 1 35819005 648 7.09 0.48 12 0.09 255.00 3796.00 3310 20240709 -45.38 1714 20250306 5.48 2205 -18.00 20250107 1714 5.48 20250306 3310 -45.38 20240709 1714 5.48 20250306 1.26 N 024910 500 179 억 325802 N N 0 N 00 N
11 20250314 150352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1808 12 2 0.67 56148013 31023 66.04 1781 1827 1781 2330 1258 1796 1809.88 0.91 0 849 1828 1811 1794 1777 1760 1820 1786 179 534 500 1180 1 1 35819005 648 7.09 0.48 12 0.09 255.00 3796.00 3310 20240709 -45.38 1714 20250306 5.48 2205 -18.00 20250107 1714 5.48 20250306 3310 -45.38 20240709 1714 5.48 20250306 1.26 N 024910 500 179 억 325802 N N 0 N 00 N
12 20250314 140349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1808 12 2 0.67 55204862 30500 64.92 1781 1827 1781 2330 1258 1796 1810.00 0.91 0 867 1828 1811 1794 1777 1760 1820 1786 179 534 500 1180 1 1 35819005 648 7.09 0.48 12 0.09 255.00 3796.00 3310 20240709 -45.38 1714 20250306 5.48 2205 -18.00 20250107 1714 5.48 20250306 3310 -45.38 20240709 1714 5.48 20250306 1.26 N 024910 500 179 억 325802 N N 0 N 00 N