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
024740/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
20250306,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2600,30,2,1.17,35973317098,13780224,41.87,2590,2715,2520,3340,1800,2570,2610.55,3.14,0,-374538,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,855,10.97,0.68,12,41.89,237.00,3808.00,3955,20241030,-34.26,1776,20240909,46.40,2800,-7.14,20250305,1903,36.63,20250203,3955,-34.26,20241030,1776,46.40,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N
20250306,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2572,2,2,0.08,33295437569,12748351,38.74,2590,2715,2520,3340,1800,2570,2611.79,3.14,0,-167046,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,846,10.85,0.68,12,38.75,237.00,3808.00,3955,20241030,-34.97,1776,20240909,44.82,2800,-8.14,20250305,1903,35.16,20250203,3955,-34.97,20241030,1776,44.82,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N
20250306,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,5,2,0.19,31981993757,12236175,37.18,2590,2715,2520,3340,1800,2570,2613.78,3.14,0,-159532,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,847,10.86,0.68,12,37.20,237.00,3808.00,3955,20241030,-34.89,1776,20240909,44.99,2800,-8.04,20250305,1903,35.31,20250203,3955,-34.89,20241030,1776,44.99,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N
20250306,130337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2535,-35,5,-1.36,30722148860,11743605,35.68,2590,2715,2520,3340,1800,2570,2616.13,3.14,0,-193800,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,834,10.70,0.67,12,35.70,237.00,3808.00,3955,20241030,-35.90,1776,20240909,42.74,2800,-9.46,20250305,1903,33.21,20250203,3955,-35.90,20241030,1776,42.74,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N
20250306,120338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,-45,5,-1.75,29701893743,11340796,34.46,2590,2715,2525,3340,1800,2570,2619.09,3.14,0,-215096,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,831,10.65,0.66,12,34.47,237.00,3808.00,3955,20241030,-36.16,1776,20240909,42.17,2800,-9.82,20250305,1903,32.69,20250203,3955,-36.16,20241030,1776,42.17,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N
20250306,110337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2560,-10,5,-0.39,27582644279,10509246,31.93,2590,2715,2550,3340,1800,2570,2624.68,3.14,0,-306533,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,842,10.80,0.67,12,31.95,237.00,3808.00,3955,20241030,-35.27,1776,20240909,44.14,2800,-8.57,20250305,1903,34.52,20250203,3955,-35.27,20241030,1776,44.14,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N
20250306,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2620,50,2,1.95,12920005151,4944543,15.02,2590,2665,2570,3340,1800,2570,2613.11,3.14,0,-295243,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,862,11.05,0.69,12,15.03,237.00,3808.00,3955,20241030,-33.75,1776,20240909,47.52,2800,-6.43,20250305,1903,37.68,20250203,3955,-33.75,20241030,1776,47.52,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N
20250306,090340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2570,0,3,0.00,1383113218,534245,1.62,2590,2610,2570,3340,1800,2570,2589.42,3.14,0,-6889,2933,2751,2618,2436,2303,2685,2370,164,770,500,1590,5,1,32897049,845,10.84,0.67,12,1.62,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,2800,-8.21,20250305,1903,35.05,20250203,3955,-35.02,20241030,1776,44.71,20240909,5.98,N,024740,500,164 억,,1031832,N,N,0,N,00,N
20250305,160335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2570,5,2,0.19,86421110020,32663555,141.27,2750,2800,2485,3330,1800,2565,2646.19,5.54,0,-799596,2947,2756,2374,2183,1801,2851,2278,164,765,500,1590,5,1,32897049,845,10.84,0.67,12,99.29,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,2800,-8.21,20250305,1903,35.05,20250203,3955,-35.02,20241030,1776,44.71,20240909,6.15,N,024740,500,164 억,,1822512,N,N,0,N,00,N
20250305,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2570,5,2,0.19,83942392243,31699606,137.10,2750,2800,2485,3330,1800,2565,2648.24,5.54,0,-801721,2947,2756,2374,2183,1801,2851,2278,164,765,500,1590,5,1,32897049,845,10.84,0.67,12,96.36,237.00,3808.00,3955,20241030,-35.02,1776,20240909,44.71,2800,-8.21,20250305,1903,35.05,20250203,3955,-35.02,20241030,1776,44.71,20240909,6.15,N,024740,500,164 억,,1822512,N,N,0,N,00,N
20250305,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,-40,5,-1.56,80495803125,30358610,131.30,2750,2800,2485,3330,1800,2565,2651.70,5.54,0,-835295,2947,2756,2374,2183,1801,2851,2278,164,765,500,1590,5,1,32897049,831,10.65,0.66,12,92.28,237.00,3808.00,3955,20241030,-36.16,1776,20240909,42.17,2800,-9.82,20250305,1903,32.69,20250203,3955,-36.16,20241030,1776,42.17,20240909,6.15,N,024740,500,164 억,,1822512,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 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2600 30 2 1.17 35973317098 13780224 41.87 2590 2715 2520 3340 1800 2570 2610.55 3.14 0 -374538 2933 2751 2618 2436 2303 2685 2370 164 770 500 1590 5 1 32897049 855 10.97 0.68 12 41.89 237.00 3808.00 3955 20241030 -34.26 1776 20240909 46.40 2800 -7.14 20250305 1903 36.63 20250203 3955 -34.26 20241030 1776 46.40 20240909 5.98 N 024740 500 164 억 1031832 N N 0 N 00 N
3 20250306 150338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2572 2 2 0.08 33295437569 12748351 38.74 2590 2715 2520 3340 1800 2570 2611.79 3.14 0 -167046 2933 2751 2618 2436 2303 2685 2370 164 770 500 1590 5 1 32897049 846 10.85 0.68 12 38.75 237.00 3808.00 3955 20241030 -34.97 1776 20240909 44.82 2800 -8.14 20250305 1903 35.16 20250203 3955 -34.97 20241030 1776 44.82 20240909 5.98 N 024740 500 164 억 1031832 N N 0 N 00 N
4 20250306 140338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 5 2 0.19 31981993757 12236175 37.18 2590 2715 2520 3340 1800 2570 2613.78 3.14 0 -159532 2933 2751 2618 2436 2303 2685 2370 164 770 500 1590 5 1 32897049 847 10.86 0.68 12 37.20 237.00 3808.00 3955 20241030 -34.89 1776 20240909 44.99 2800 -8.04 20250305 1903 35.31 20250203 3955 -34.89 20241030 1776 44.99 20240909 5.98 N 024740 500 164 억 1031832 N N 0 N 00 N
5 20250306 130337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2535 -35 5 -1.36 30722148860 11743605 35.68 2590 2715 2520 3340 1800 2570 2616.13 3.14 0 -193800 2933 2751 2618 2436 2303 2685 2370 164 770 500 1590 5 1 32897049 834 10.70 0.67 12 35.70 237.00 3808.00 3955 20241030 -35.90 1776 20240909 42.74 2800 -9.46 20250305 1903 33.21 20250203 3955 -35.90 20241030 1776 42.74 20240909 5.98 N 024740 500 164 억 1031832 N N 0 N 00 N
6 20250306 120338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2525 -45 5 -1.75 29701893743 11340796 34.46 2590 2715 2525 3340 1800 2570 2619.09 3.14 0 -215096 2933 2751 2618 2436 2303 2685 2370 164 770 500 1590 5 1 32897049 831 10.65 0.66 12 34.47 237.00 3808.00 3955 20241030 -36.16 1776 20240909 42.17 2800 -9.82 20250305 1903 32.69 20250203 3955 -36.16 20241030 1776 42.17 20240909 5.98 N 024740 500 164 억 1031832 N N 0 N 00 N
7 20250306 110337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2560 -10 5 -0.39 27582644279 10509246 31.93 2590 2715 2550 3340 1800 2570 2624.68 3.14 0 -306533 2933 2751 2618 2436 2303 2685 2370 164 770 500 1590 5 1 32897049 842 10.80 0.67 12 31.95 237.00 3808.00 3955 20241030 -35.27 1776 20240909 44.14 2800 -8.57 20250305 1903 34.52 20250203 3955 -35.27 20241030 1776 44.14 20240909 5.98 N 024740 500 164 억 1031832 N N 0 N 00 N
8 20250306 100338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2620 50 2 1.95 12920005151 4944543 15.02 2590 2665 2570 3340 1800 2570 2613.11 3.14 0 -295243 2933 2751 2618 2436 2303 2685 2370 164 770 500 1590 5 1 32897049 862 11.05 0.69 12 15.03 237.00 3808.00 3955 20241030 -33.75 1776 20240909 47.52 2800 -6.43 20250305 1903 37.68 20250203 3955 -33.75 20241030 1776 47.52 20240909 5.98 N 024740 500 164 억 1031832 N N 0 N 00 N
9 20250306 090340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2570 0 3 0.00 1383113218 534245 1.62 2590 2610 2570 3340 1800 2570 2589.42 3.14 0 -6889 2933 2751 2618 2436 2303 2685 2370 164 770 500 1590 5 1 32897049 845 10.84 0.67 12 1.62 237.00 3808.00 3955 20241030 -35.02 1776 20240909 44.71 2800 -8.21 20250305 1903 35.05 20250203 3955 -35.02 20241030 1776 44.71 20240909 5.98 N 024740 500 164 억 1031832 N N 0 N 00 N
10 20250305 160335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2570 5 2 0.19 86421110020 32663555 141.27 2750 2800 2485 3330 1800 2565 2646.19 5.54 0 -799596 2947 2756 2374 2183 1801 2851 2278 164 765 500 1590 5 1 32897049 845 10.84 0.67 12 99.29 237.00 3808.00 3955 20241030 -35.02 1776 20240909 44.71 2800 -8.21 20250305 1903 35.05 20250203 3955 -35.02 20241030 1776 44.71 20240909 6.15 N 024740 500 164 억 1822512 N N 0 N 00 N
11 20250305 150336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2570 5 2 0.19 83942392243 31699606 137.10 2750 2800 2485 3330 1800 2565 2648.24 5.54 0 -801721 2947 2756 2374 2183 1801 2851 2278 164 765 500 1590 5 1 32897049 845 10.84 0.67 12 96.36 237.00 3808.00 3955 20241030 -35.02 1776 20240909 44.71 2800 -8.21 20250305 1903 35.05 20250203 3955 -35.02 20241030 1776 44.71 20240909 6.15 N 024740 500 164 억 1822512 N N 0 N 00 N
12 20250305 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2525 -40 5 -1.56 80495803125 30358610 131.30 2750 2800 2485 3330 1800 2565 2651.70 5.54 0 -835295 2947 2756 2374 2183 1801 2851 2278 164 765 500 1590 5 1 32897049 831 10.65 0.66 12 92.28 237.00 3808.00 3955 20241030 -36.16 1776 20240909 42.17 2800 -9.82 20250305 1903 32.69 20250203 3955 -36.16 20241030 1776 42.17 20240909 6.15 N 024740 500 164 억 1822512 N N 0 N 00 N