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
024830/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
20250306,160339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7950,-70,5,-0.87,318329935,40254,84.05,8020,8060,7800,10420,5620,8020,7908.02,0.53,0,-174,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,664,5.21,0.19,12,0.48,1525.00,42723.00,13000,20250123,-38.85,5530,20241210,43.76,13000,-38.85,20250123,5830,36.36,20250102,13000,-38.85,20250123,5530,43.76,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N
20250306,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,-180,5,-2.24,282603485,35726,74.60,8020,8060,7810,10420,5620,8020,7910.30,0.53,0,47,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,655,5.14,0.18,12,0.43,1525.00,42723.00,13000,20250123,-39.69,5530,20241210,41.77,13000,-39.69,20250123,5830,34.48,20250102,13000,-39.69,20250123,5530,41.77,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N
20250306,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7920,-100,5,-1.25,252099355,31844,66.49,8020,8060,7810,10420,5620,8020,7916.70,0.53,0,13,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,661,5.19,0.19,12,0.38,1525.00,42723.00,13000,20250123,-39.08,5530,20241210,43.22,13000,-39.08,20250123,5830,35.85,20250102,13000,-39.08,20250123,5530,43.22,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N
20250306,130338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7890,-130,5,-1.62,247243655,31227,65.20,8020,8060,7810,10420,5620,8020,7917.62,0.53,0,104,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,659,5.17,0.18,12,0.37,1525.00,42723.00,13000,20250123,-39.31,5530,20241210,42.68,13000,-39.31,20250123,5830,35.33,20250102,13000,-39.31,20250123,5530,42.68,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N
20250306,120338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7870,-150,5,-1.87,222542425,28078,58.63,8020,8060,7830,10420,5620,8020,7925.86,0.53,0,-561,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,657,5.16,0.18,12,0.34,1525.00,42723.00,13000,20250123,-39.46,5530,20241210,42.31,13000,-39.46,20250123,5830,34.99,20250102,13000,-39.46,20250123,5530,42.31,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N
20250306,110338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8010,-10,5,-0.12,140973315,17711,36.98,8020,8060,7870,10420,5620,8020,7959.65,0.53,0,-1204,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,669,5.25,0.19,12,0.21,1525.00,42723.00,13000,20250123,-38.38,5530,20241210,44.85,13000,-38.38,20250123,5830,37.39,20250102,13000,-38.38,20250123,5530,44.85,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N
20250306,100338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7890,-130,5,-1.62,77271355,9687,20.23,8020,8060,7870,10420,5620,8020,7976.81,0.53,0,-1865,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,659,5.17,0.18,12,0.12,1525.00,42723.00,13000,20250123,-39.31,5530,20241210,42.68,13000,-39.31,20250123,5830,35.33,20250102,13000,-39.31,20250123,5530,42.68,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N
20250306,090341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,-120,5,-1.50,10973350,1386,2.89,8020,8020,7870,10420,5620,8020,7917.28,0.53,0,612,8386,8202,7926,7742,7466,8295,7835,42,2400,500,5610,10,1,8350000,660,5.18,0.18,12,0.02,1525.00,42723.00,13000,20250123,-39.23,5530,20241210,42.86,13000,-39.23,20250123,5830,35.51,20250102,13000,-39.23,20250123,5530,42.86,20241210,0.30,N,024830,500,41 억,,43853,N,N,0,N,00,N
20250305,160336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,350,2,4.56,376201760,47611,66.59,7670,8110,7650,9970,5370,7670,7901.57,0.45,0,6212,8443,8056,7763,7376,7083,7910,7230,42,2300,500,5360,10,1,8350000,670,5.26,0.19,12,0.57,1525.00,42723.00,13000,20250123,-38.31,5530,20241210,45.03,13000,-38.31,20250123,5830,37.56,20250102,13000,-38.31,20250123,5530,45.03,20241210,0.29,N,024830,500,41 억,,37484,N,N,0,N,00,N
20250305,150337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7980,310,2,4.04,364508150,46150,64.55,7670,8110,7650,9970,5370,7670,7898.33,0.45,0,6844,8443,8056,7763,7376,7083,7910,7230,42,2300,500,5360,10,1,8350000,666,5.23,0.19,12,0.55,1525.00,42723.00,13000,20250123,-38.62,5530,20241210,44.30,13000,-38.62,20250123,5830,36.88,20250102,13000,-38.62,20250123,5530,44.30,20241210,0.29,N,024830,500,41 억,,37484,N,N,0,N,00,N
20250305,140335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,350,2,4.56,331468840,42010,58.76,7670,8110,7650,9970,5370,7670,7890.24,0.45,0,6366,8443,8056,7763,7376,7083,7910,7230,42,2300,500,5360,10,1,8350000,670,5.26,0.19,12,0.50,1525.00,42723.00,13000,20250123,-38.31,5530,20241210,45.03,13000,-38.31,20250123,5830,37.56,20250102,13000,-38.31,20250123,5530,45.03,20241210,0.29,N,024830,500,41 억,,37484,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 160339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7950 -70 5 -0.87 318329935 40254 84.05 8020 8060 7800 10420 5620 8020 7908.02 0.53 0 -174 8386 8202 7926 7742 7466 8295 7835 42 2400 500 5610 10 1 8350000 664 5.21 0.19 12 0.48 1525.00 42723.00 13000 20250123 -38.85 5530 20241210 43.76 13000 -38.85 20250123 5830 36.36 20250102 13000 -38.85 20250123 5530 43.76 20241210 0.30 N 024830 500 41 억 43853 N N 0 N 00 N
3 20250306 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7840 -180 5 -2.24 282603485 35726 74.60 8020 8060 7810 10420 5620 8020 7910.30 0.53 0 47 8386 8202 7926 7742 7466 8295 7835 42 2400 500 5610 10 1 8350000 655 5.14 0.18 12 0.43 1525.00 42723.00 13000 20250123 -39.69 5530 20241210 41.77 13000 -39.69 20250123 5830 34.48 20250102 13000 -39.69 20250123 5530 41.77 20241210 0.30 N 024830 500 41 억 43853 N N 0 N 00 N
4 20250306 140338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7920 -100 5 -1.25 252099355 31844 66.49 8020 8060 7810 10420 5620 8020 7916.70 0.53 0 13 8386 8202 7926 7742 7466 8295 7835 42 2400 500 5610 10 1 8350000 661 5.19 0.19 12 0.38 1525.00 42723.00 13000 20250123 -39.08 5530 20241210 43.22 13000 -39.08 20250123 5830 35.85 20250102 13000 -39.08 20250123 5530 43.22 20241210 0.30 N 024830 500 41 억 43853 N N 0 N 00 N
5 20250306 130338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7890 -130 5 -1.62 247243655 31227 65.20 8020 8060 7810 10420 5620 8020 7917.62 0.53 0 104 8386 8202 7926 7742 7466 8295 7835 42 2400 500 5610 10 1 8350000 659 5.17 0.18 12 0.37 1525.00 42723.00 13000 20250123 -39.31 5530 20241210 42.68 13000 -39.31 20250123 5830 35.33 20250102 13000 -39.31 20250123 5530 42.68 20241210 0.30 N 024830 500 41 억 43853 N N 0 N 00 N
6 20250306 120338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7870 -150 5 -1.87 222542425 28078 58.63 8020 8060 7830 10420 5620 8020 7925.86 0.53 0 -561 8386 8202 7926 7742 7466 8295 7835 42 2400 500 5610 10 1 8350000 657 5.16 0.18 12 0.34 1525.00 42723.00 13000 20250123 -39.46 5530 20241210 42.31 13000 -39.46 20250123 5830 34.99 20250102 13000 -39.46 20250123 5530 42.31 20241210 0.30 N 024830 500 41 억 43853 N N 0 N 00 N
7 20250306 110338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8010 -10 5 -0.12 140973315 17711 36.98 8020 8060 7870 10420 5620 8020 7959.65 0.53 0 -1204 8386 8202 7926 7742 7466 8295 7835 42 2400 500 5610 10 1 8350000 669 5.25 0.19 12 0.21 1525.00 42723.00 13000 20250123 -38.38 5530 20241210 44.85 13000 -38.38 20250123 5830 37.39 20250102 13000 -38.38 20250123 5530 44.85 20241210 0.30 N 024830 500 41 억 43853 N N 0 N 00 N
8 20250306 100338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7890 -130 5 -1.62 77271355 9687 20.23 8020 8060 7870 10420 5620 8020 7976.81 0.53 0 -1865 8386 8202 7926 7742 7466 8295 7835 42 2400 500 5610 10 1 8350000 659 5.17 0.18 12 0.12 1525.00 42723.00 13000 20250123 -39.31 5530 20241210 42.68 13000 -39.31 20250123 5830 35.33 20250102 13000 -39.31 20250123 5530 42.68 20241210 0.30 N 024830 500 41 억 43853 N N 0 N 00 N
9 20250306 090341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7900 -120 5 -1.50 10973350 1386 2.89 8020 8020 7870 10420 5620 8020 7917.28 0.53 0 612 8386 8202 7926 7742 7466 8295 7835 42 2400 500 5610 10 1 8350000 660 5.18 0.18 12 0.02 1525.00 42723.00 13000 20250123 -39.23 5530 20241210 42.86 13000 -39.23 20250123 5830 35.51 20250102 13000 -39.23 20250123 5530 42.86 20241210 0.30 N 024830 500 41 억 43853 N N 0 N 00 N
10 20250305 160336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8020 350 2 4.56 376201760 47611 66.59 7670 8110 7650 9970 5370 7670 7901.57 0.45 0 6212 8443 8056 7763 7376 7083 7910 7230 42 2300 500 5360 10 1 8350000 670 5.26 0.19 12 0.57 1525.00 42723.00 13000 20250123 -38.31 5530 20241210 45.03 13000 -38.31 20250123 5830 37.56 20250102 13000 -38.31 20250123 5530 45.03 20241210 0.29 N 024830 500 41 억 37484 N N 0 N 00 N
11 20250305 150337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7980 310 2 4.04 364508150 46150 64.55 7670 8110 7650 9970 5370 7670 7898.33 0.45 0 6844 8443 8056 7763 7376 7083 7910 7230 42 2300 500 5360 10 1 8350000 666 5.23 0.19 12 0.55 1525.00 42723.00 13000 20250123 -38.62 5530 20241210 44.30 13000 -38.62 20250123 5830 36.88 20250102 13000 -38.62 20250123 5530 44.30 20241210 0.29 N 024830 500 41 억 37484 N N 0 N 00 N
12 20250305 140335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8020 350 2 4.56 331468840 42010 58.76 7670 8110 7650 9970 5370 7670 7890.24 0.45 0 6366 8443 8056 7763 7376 7083 7910 7230 42 2300 500 5360 10 1 8350000 670 5.26 0.19 12 0.50 1525.00 42723.00 13000 20250123 -38.31 5530 20241210 45.03 13000 -38.31 20250123 5830 37.56 20250102 13000 -38.31 20250123 5530 45.03 20241210 0.29 N 024830 500 41 억 37484 N N 0 N 00 N