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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024120/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
20250311,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,20,2,0.64,86966830,28163,94.74,3115,3150,3055,4045,2185,3115,3087.83,4.71,0,2059,3161,3137,3096,3072,3031,3117,3052,58,930,500,2240,5,1,11500000,361,34.08,0.33,12,0.24,92.00,9459.00,5210,20240430,-39.83,2840,20241209,10.39,3970,-21.03,20250227,2970,5.56,20250204,5210,-39.83,20240430,2840,10.39,20241209,1.22,N,024120,500,57 억,,542043,N,N,0,N,00,N
20250311,150342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3085,-30,5,-0.96,65221300,21124,71.06,3115,3125,3055,4045,2185,3115,3087.51,4.71,0,1459,3161,3137,3096,3072,3031,3117,3052,58,930,500,2240,5,1,11500000,355,33.53,0.33,12,0.18,92.00,9459.00,5210,20240430,-40.79,2840,20241209,8.63,3970,-22.29,20250227,2970,3.87,20250204,5210,-40.79,20240430,2840,8.63,20241209,1.22,N,024120,500,57 억,,542043,N,N,0,N,00,N
20250311,140341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,-10,5,-0.32,47303940,15318,51.53,3115,3125,3055,4045,2185,3115,3088.07,4.71,0,-111,3161,3137,3096,3072,3031,3117,3052,58,930,500,2240,5,1,11500000,357,33.75,0.33,12,0.13,92.00,9459.00,5210,20240430,-40.40,2840,20241209,9.33,3970,-21.79,20250227,2970,4.55,20250204,5210,-40.40,20240430,2840,9.33,20241209,1.22,N,024120,500,57 억,,542043,N,N,0,N,00,N
20250311,130342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3095,-20,5,-0.64,41566445,13465,45.29,3115,3125,3055,4045,2185,3115,3086.94,4.71,0,-567,3161,3137,3096,3072,3031,3117,3052,58,930,500,2240,5,1,11500000,356,33.64,0.33,12,0.12,92.00,9459.00,5210,20240430,-40.60,2840,20241209,8.98,3970,-22.04,20250227,2970,4.21,20250204,5210,-40.60,20240430,2840,8.98,20241209,1.22,N,024120,500,57 억,,542043,N,N,0,N,00,N
20250311,120341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,-35,5,-1.12,38177510,12369,41.61,3115,3125,3055,4045,2185,3115,3086.48,4.71,0,-508,3161,3137,3096,3072,3031,3117,3052,58,930,500,2240,5,1,11500000,354,33.48,0.33,12,0.11,92.00,9459.00,5210,20240430,-40.88,2840,20241209,8.45,3970,-22.42,20250227,2970,3.70,20250204,5210,-40.88,20240430,2840,8.45,20241209,1.22,N,024120,500,57 억,,542043,N,N,0,N,00,N
20250311,110342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3055,-60,5,-1.93,37061815,12007,40.39,3115,3125,3055,4045,2185,3115,3086.61,4.71,0,-457,3161,3137,3096,3072,3031,3117,3052,58,930,500,2240,5,1,11500000,351,33.21,0.32,12,0.10,92.00,9459.00,5210,20240430,-41.36,2840,20241209,7.57,3970,-23.05,20250227,2970,2.86,20250204,5210,-41.36,20240430,2840,7.57,20241209,1.22,N,024120,500,57 억,,542043,N,N,0,N,00,N
20250311,100342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3085,-30,5,-0.96,29309880,9476,31.88,3115,3125,3070,4045,2185,3115,3092.99,4.71,0,-505,3161,3137,3096,3072,3031,3117,3052,58,930,500,2240,5,1,11500000,355,33.53,0.33,12,0.08,92.00,9459.00,5210,20240430,-40.79,2840,20241209,8.63,3970,-22.29,20250227,2970,3.87,20250204,5210,-40.79,20240430,2840,8.63,20241209,1.22,N,024120,500,57 억,,542043,N,N,0,N,00,N
20250311,090342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3080,-35,5,-1.12,14149505,4552,15.31,3115,3125,3080,4045,2185,3115,3108.37,4.71,0,-562,3161,3137,3096,3072,3031,3117,3052,58,930,500,2240,5,1,11500000,354,33.48,0.33,12,0.04,92.00,9459.00,5210,20240430,-40.88,2840,20241209,8.45,3970,-22.42,20250227,2970,3.70,20250204,5210,-40.88,20240430,2840,8.45,20241209,1.22,N,024120,500,57 억,,542043,N,N,0,N,00,N
20250310,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-5,5,-0.16,85102056,27602,81.06,3120,3120,3055,4055,2185,3120,3083.18,4.72,0,-1049,3173,3146,3123,3096,3073,3135,3085,58,935,500,2240,5,1,11500000,358,33.86,0.33,12,0.24,92.00,9459.00,5210,20240430,-40.21,2840,20241209,9.68,3970,-21.54,20250227,2970,4.88,20250204,5210,-40.21,20240430,2840,9.68,20241209,1.54,N,024120,500,57 억,,543092,N,N,0,N,00,N
20250310,150341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3090,-30,5,-0.96,79101496,25658,75.35,3120,3120,3055,4055,2185,3120,3082.92,4.72,0,-857,3173,3146,3123,3096,3073,3135,3085,58,935,500,2240,5,1,11500000,355,33.59,0.33,12,0.22,92.00,9459.00,5210,20240430,-40.69,2840,20241209,8.80,3970,-22.17,20250227,2970,4.04,20250204,5210,-40.69,20240430,2840,8.80,20241209,1.54,N,024120,500,57 억,,543092,N,N,0,N,00,N
20250310,140340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3075,-45,5,-1.44,73802471,23941,70.31,3120,3120,3055,4055,2185,3120,3082.68,4.72,0,-747,3173,3146,3123,3096,3073,3135,3085,58,935,500,2240,5,1,11500000,354,33.42,0.33,12,0.21,92.00,9459.00,5210,20240430,-40.98,2840,20241209,8.27,3970,-22.54,20250227,2970,3.54,20250204,5210,-40.98,20240430,2840,8.27,20241209,1.54,N,024120,500,57 억,,543092,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 20250311 160340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3135 20 2 0.64 86966830 28163 94.74 3115 3150 3055 4045 2185 3115 3087.83 4.71 0 2059 3161 3137 3096 3072 3031 3117 3052 58 930 500 2240 5 1 11500000 361 34.08 0.33 12 0.24 92.00 9459.00 5210 20240430 -39.83 2840 20241209 10.39 3970 -21.03 20250227 2970 5.56 20250204 5210 -39.83 20240430 2840 10.39 20241209 1.22 N 024120 500 57 억 542043 N N 0 N 00 N
3 20250311 150342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3085 -30 5 -0.96 65221300 21124 71.06 3115 3125 3055 4045 2185 3115 3087.51 4.71 0 1459 3161 3137 3096 3072 3031 3117 3052 58 930 500 2240 5 1 11500000 355 33.53 0.33 12 0.18 92.00 9459.00 5210 20240430 -40.79 2840 20241209 8.63 3970 -22.29 20250227 2970 3.87 20250204 5210 -40.79 20240430 2840 8.63 20241209 1.22 N 024120 500 57 억 542043 N N 0 N 00 N
4 20250311 140341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3105 -10 5 -0.32 47303940 15318 51.53 3115 3125 3055 4045 2185 3115 3088.07 4.71 0 -111 3161 3137 3096 3072 3031 3117 3052 58 930 500 2240 5 1 11500000 357 33.75 0.33 12 0.13 92.00 9459.00 5210 20240430 -40.40 2840 20241209 9.33 3970 -21.79 20250227 2970 4.55 20250204 5210 -40.40 20240430 2840 9.33 20241209 1.22 N 024120 500 57 억 542043 N N 0 N 00 N
5 20250311 130342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3095 -20 5 -0.64 41566445 13465 45.29 3115 3125 3055 4045 2185 3115 3086.94 4.71 0 -567 3161 3137 3096 3072 3031 3117 3052 58 930 500 2240 5 1 11500000 356 33.64 0.33 12 0.12 92.00 9459.00 5210 20240430 -40.60 2840 20241209 8.98 3970 -22.04 20250227 2970 4.21 20250204 5210 -40.60 20240430 2840 8.98 20241209 1.22 N 024120 500 57 억 542043 N N 0 N 00 N
6 20250311 120341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3080 -35 5 -1.12 38177510 12369 41.61 3115 3125 3055 4045 2185 3115 3086.48 4.71 0 -508 3161 3137 3096 3072 3031 3117 3052 58 930 500 2240 5 1 11500000 354 33.48 0.33 12 0.11 92.00 9459.00 5210 20240430 -40.88 2840 20241209 8.45 3970 -22.42 20250227 2970 3.70 20250204 5210 -40.88 20240430 2840 8.45 20241209 1.22 N 024120 500 57 억 542043 N N 0 N 00 N
7 20250311 110342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3055 -60 5 -1.93 37061815 12007 40.39 3115 3125 3055 4045 2185 3115 3086.61 4.71 0 -457 3161 3137 3096 3072 3031 3117 3052 58 930 500 2240 5 1 11500000 351 33.21 0.32 12 0.10 92.00 9459.00 5210 20240430 -41.36 2840 20241209 7.57 3970 -23.05 20250227 2970 2.86 20250204 5210 -41.36 20240430 2840 7.57 20241209 1.22 N 024120 500 57 억 542043 N N 0 N 00 N
8 20250311 100342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3085 -30 5 -0.96 29309880 9476 31.88 3115 3125 3070 4045 2185 3115 3092.99 4.71 0 -505 3161 3137 3096 3072 3031 3117 3052 58 930 500 2240 5 1 11500000 355 33.53 0.33 12 0.08 92.00 9459.00 5210 20240430 -40.79 2840 20241209 8.63 3970 -22.29 20250227 2970 3.87 20250204 5210 -40.79 20240430 2840 8.63 20241209 1.22 N 024120 500 57 억 542043 N N 0 N 00 N
9 20250311 090342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3080 -35 5 -1.12 14149505 4552 15.31 3115 3125 3080 4045 2185 3115 3108.37 4.71 0 -562 3161 3137 3096 3072 3031 3117 3052 58 930 500 2240 5 1 11500000 354 33.48 0.33 12 0.04 92.00 9459.00 5210 20240430 -40.88 2840 20241209 8.45 3970 -22.42 20250227 2970 3.70 20250204 5210 -40.88 20240430 2840 8.45 20241209 1.22 N 024120 500 57 억 542043 N N 0 N 00 N
10 20250310 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3115 -5 5 -0.16 85102056 27602 81.06 3120 3120 3055 4055 2185 3120 3083.18 4.72 0 -1049 3173 3146 3123 3096 3073 3135 3085 58 935 500 2240 5 1 11500000 358 33.86 0.33 12 0.24 92.00 9459.00 5210 20240430 -40.21 2840 20241209 9.68 3970 -21.54 20250227 2970 4.88 20250204 5210 -40.21 20240430 2840 9.68 20241209 1.54 N 024120 500 57 억 543092 N N 0 N 00 N
11 20250310 150341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3090 -30 5 -0.96 79101496 25658 75.35 3120 3120 3055 4055 2185 3120 3082.92 4.72 0 -857 3173 3146 3123 3096 3073 3135 3085 58 935 500 2240 5 1 11500000 355 33.59 0.33 12 0.22 92.00 9459.00 5210 20240430 -40.69 2840 20241209 8.80 3970 -22.17 20250227 2970 4.04 20250204 5210 -40.69 20240430 2840 8.80 20241209 1.54 N 024120 500 57 억 543092 N N 0 N 00 N
12 20250310 140340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3075 -45 5 -1.44 73802471 23941 70.31 3120 3120 3055 4055 2185 3120 3082.68 4.72 0 -747 3173 3146 3123 3096 3073 3135 3085 58 935 500 2240 5 1 11500000 354 33.42 0.33 12 0.21 92.00 9459.00 5210 20240430 -40.98 2840 20241209 8.27 3970 -22.54 20250227 2970 3.54 20250204 5210 -40.98 20240430 2840 8.27 20241209 1.54 N 024120 500 57 억 543092 N N 0 N 00 N