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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,-90,5,-2.78,244901319,77226,157.80,3260,3260,3130,4210,2270,3240,3171.27,4.75,0,-2731,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,362,34.24,0.33,12,0.67,92.00,9459.00,5210,20240430,-39.54,2840,20241209,10.92,3970,-20.65,20250227,2970,6.06,20250204,5210,-39.54,20240430,2840,10.92,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N
20250306,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,-80,5,-2.47,222530654,70139,143.32,3260,3260,3130,4210,2270,3240,3172.71,4.75,0,-2137,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,363,34.35,0.33,12,0.61,92.00,9459.00,5210,20240430,-39.35,2840,20241209,11.27,3970,-20.40,20250227,2970,6.40,20250204,5210,-39.35,20240430,2840,11.27,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N
20250306,140337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,-85,5,-2.62,198439634,62488,127.68,3260,3260,3150,4210,2270,3240,3175.64,4.75,0,-1845,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,363,34.29,0.33,12,0.54,92.00,9459.00,5210,20240430,-39.44,2840,20241209,11.09,3970,-20.53,20250227,2970,6.23,20250204,5210,-39.44,20240430,2840,11.09,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N
20250306,130337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,-80,5,-2.47,162123509,51003,104.22,3260,3260,3150,4210,2270,3240,3178.71,4.75,0,-438,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,363,34.35,0.33,12,0.44,92.00,9459.00,5210,20240430,-39.35,2840,20241209,11.27,3970,-20.40,20250227,2970,6.40,20250204,5210,-39.35,20240430,2840,11.27,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N
20250306,120337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,-60,5,-1.85,91698564,28728,58.70,3260,3260,3165,4210,2270,3240,3191.96,4.75,0,-750,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,366,34.57,0.34,12,0.25,92.00,9459.00,5210,20240430,-38.96,2840,20241209,11.97,3970,-19.90,20250227,2970,7.07,20250204,5210,-38.96,20240430,2840,11.97,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N
20250306,110337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3220,-20,5,-0.62,31498929,9791,20.01,3260,3260,3200,4210,2270,3240,3217.13,4.75,0,-902,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,370,35.00,0.34,12,0.09,92.00,9459.00,5210,20240430,-38.20,2840,20241209,13.38,3970,-18.89,20250227,2970,8.42,20250204,5210,-38.20,20240430,2840,13.38,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N
20250306,100337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3205,-35,5,-1.08,25839524,8028,16.40,3260,3260,3205,4210,2270,3240,3218.68,4.75,0,-275,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,369,34.84,0.34,12,0.07,92.00,9459.00,5210,20240430,-38.48,2840,20241209,12.85,3970,-19.27,20250227,2970,7.91,20250204,5210,-38.48,20240430,2840,12.85,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N
20250306,090340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,-10,5,-0.31,3701535,1140,2.33,3260,3260,3215,4210,2270,3240,3246.96,4.75,0,-246,3306,3272,3226,3192,3146,3290,3210,58,970,500,2330,5,1,11500000,371,35.11,0.34,12,0.01,92.00,9459.00,5210,20240430,-38.00,2840,20241209,13.73,3970,-18.64,20250227,2970,8.75,20250204,5210,-38.00,20240430,2840,13.73,20241209,1.60,N,024120,500,57 억,,546694,N,N,0,N,00,N
20250305,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,30,2,0.93,153441036,47691,48.88,3195,3260,3180,4170,2250,3210,3217.26,4.76,0,-1206,3366,3287,3231,3152,3096,3260,3125,58,960,500,2310,5,1,11500000,373,35.22,0.34,12,0.41,92.00,9459.00,5210,20240430,-37.81,2840,20241209,14.08,3970,-18.39,20250227,2970,9.09,20250204,5210,-37.81,20240430,2840,14.08,20241209,1.54,N,024120,500,57 억,,547900,N,N,0,N,00,N
20250305,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3225,15,2,0.47,144420906,44900,46.02,3195,3260,3180,4170,2250,3210,3216.50,4.76,0,-1090,3366,3287,3231,3152,3096,3260,3125,58,960,500,2310,5,1,11500000,371,35.05,0.34,12,0.39,92.00,9459.00,5210,20240430,-38.10,2840,20241209,13.56,3970,-18.77,20250227,2970,8.59,20250204,5210,-38.10,20240430,2840,13.56,20241209,1.54,N,024120,500,57 억,,547900,N,N,0,N,00,N
20250305,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,-15,5,-0.47,131107831,40742,41.76,3195,3260,3180,4170,2250,3210,3218.00,4.76,0,-795,3366,3287,3231,3152,3096,3260,3125,58,960,500,2310,5,1,11500000,367,34.73,0.34,12,0.35,92.00,9459.00,5210,20240430,-38.68,2840,20241209,12.50,3970,-19.52,20250227,2970,7.58,20250204,5210,-38.68,20240430,2840,12.50,20241209,1.54,N,024120,500,57 억,,547900,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 20250306 160337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3150 -90 5 -2.78 244901319 77226 157.80 3260 3260 3130 4210 2270 3240 3171.27 4.75 0 -2731 3306 3272 3226 3192 3146 3290 3210 58 970 500 2330 5 1 11500000 362 34.24 0.33 12 0.67 92.00 9459.00 5210 20240430 -39.54 2840 20241209 10.92 3970 -20.65 20250227 2970 6.06 20250204 5210 -39.54 20240430 2840 10.92 20241209 1.60 N 024120 500 57 억 546694 N N 0 N 00 N
3 20250306 150338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3160 -80 5 -2.47 222530654 70139 143.32 3260 3260 3130 4210 2270 3240 3172.71 4.75 0 -2137 3306 3272 3226 3192 3146 3290 3210 58 970 500 2330 5 1 11500000 363 34.35 0.33 12 0.61 92.00 9459.00 5210 20240430 -39.35 2840 20241209 11.27 3970 -20.40 20250227 2970 6.40 20250204 5210 -39.35 20240430 2840 11.27 20241209 1.60 N 024120 500 57 억 546694 N N 0 N 00 N
4 20250306 140337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3155 -85 5 -2.62 198439634 62488 127.68 3260 3260 3150 4210 2270 3240 3175.64 4.75 0 -1845 3306 3272 3226 3192 3146 3290 3210 58 970 500 2330 5 1 11500000 363 34.29 0.33 12 0.54 92.00 9459.00 5210 20240430 -39.44 2840 20241209 11.09 3970 -20.53 20250227 2970 6.23 20250204 5210 -39.44 20240430 2840 11.09 20241209 1.60 N 024120 500 57 억 546694 N N 0 N 00 N
5 20250306 130337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3160 -80 5 -2.47 162123509 51003 104.22 3260 3260 3150 4210 2270 3240 3178.71 4.75 0 -438 3306 3272 3226 3192 3146 3290 3210 58 970 500 2330 5 1 11500000 363 34.35 0.33 12 0.44 92.00 9459.00 5210 20240430 -39.35 2840 20241209 11.27 3970 -20.40 20250227 2970 6.40 20250204 5210 -39.35 20240430 2840 11.27 20241209 1.60 N 024120 500 57 억 546694 N N 0 N 00 N
6 20250306 120337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3180 -60 5 -1.85 91698564 28728 58.70 3260 3260 3165 4210 2270 3240 3191.96 4.75 0 -750 3306 3272 3226 3192 3146 3290 3210 58 970 500 2330 5 1 11500000 366 34.57 0.34 12 0.25 92.00 9459.00 5210 20240430 -38.96 2840 20241209 11.97 3970 -19.90 20250227 2970 7.07 20250204 5210 -38.96 20240430 2840 11.97 20241209 1.60 N 024120 500 57 억 546694 N N 0 N 00 N
7 20250306 110337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3220 -20 5 -0.62 31498929 9791 20.01 3260 3260 3200 4210 2270 3240 3217.13 4.75 0 -902 3306 3272 3226 3192 3146 3290 3210 58 970 500 2330 5 1 11500000 370 35.00 0.34 12 0.09 92.00 9459.00 5210 20240430 -38.20 2840 20241209 13.38 3970 -18.89 20250227 2970 8.42 20250204 5210 -38.20 20240430 2840 13.38 20241209 1.60 N 024120 500 57 억 546694 N N 0 N 00 N
8 20250306 100337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3205 -35 5 -1.08 25839524 8028 16.40 3260 3260 3205 4210 2270 3240 3218.68 4.75 0 -275 3306 3272 3226 3192 3146 3290 3210 58 970 500 2330 5 1 11500000 369 34.84 0.34 12 0.07 92.00 9459.00 5210 20240430 -38.48 2840 20241209 12.85 3970 -19.27 20250227 2970 7.91 20250204 5210 -38.48 20240430 2840 12.85 20241209 1.60 N 024120 500 57 억 546694 N N 0 N 00 N
9 20250306 090340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3230 -10 5 -0.31 3701535 1140 2.33 3260 3260 3215 4210 2270 3240 3246.96 4.75 0 -246 3306 3272 3226 3192 3146 3290 3210 58 970 500 2330 5 1 11500000 371 35.11 0.34 12 0.01 92.00 9459.00 5210 20240430 -38.00 2840 20241209 13.73 3970 -18.64 20250227 2970 8.75 20250204 5210 -38.00 20240430 2840 13.73 20241209 1.60 N 024120 500 57 억 546694 N N 0 N 00 N
10 20250305 160334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3240 30 2 0.93 153441036 47691 48.88 3195 3260 3180 4170 2250 3210 3217.26 4.76 0 -1206 3366 3287 3231 3152 3096 3260 3125 58 960 500 2310 5 1 11500000 373 35.22 0.34 12 0.41 92.00 9459.00 5210 20240430 -37.81 2840 20241209 14.08 3970 -18.39 20250227 2970 9.09 20250204 5210 -37.81 20240430 2840 14.08 20241209 1.54 N 024120 500 57 억 547900 N N 0 N 00 N
11 20250305 150336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3225 15 2 0.47 144420906 44900 46.02 3195 3260 3180 4170 2250 3210 3216.50 4.76 0 -1090 3366 3287 3231 3152 3096 3260 3125 58 960 500 2310 5 1 11500000 371 35.05 0.34 12 0.39 92.00 9459.00 5210 20240430 -38.10 2840 20241209 13.56 3970 -18.77 20250227 2970 8.59 20250204 5210 -38.10 20240430 2840 13.56 20241209 1.54 N 024120 500 57 억 547900 N N 0 N 00 N
12 20250305 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3195 -15 5 -0.47 131107831 40742 41.76 3195 3260 3180 4170 2250 3210 3218.00 4.76 0 -795 3366 3287 3231 3152 3096 3260 3125 58 960 500 2310 5 1 11500000 367 34.73 0.34 12 0.35 92.00 9459.00 5210 20240430 -38.68 2840 20241209 12.50 3970 -19.52 20250227 2970 7.58 20250204 5210 -38.68 20240430 2840 12.50 20241209 1.54 N 024120 500 57 억 547900 N N 0 N 00 N