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
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
20250306,160340,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1778,-46,5,-2.52,348237598,196779,637.44,1833,1833,1714,2370,1277,1824,1769.68,0.78,0,28926,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,637,6.97,0.47,12,0.55,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N
20250306,150340,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1780,-44,5,-2.41,330015432,186524,604.22,1833,1833,1714,2370,1277,1824,1769.29,0.78,0,29341,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,638,6.98,0.47,12,0.52,255.00,3796.00,3310,20240709,-46.22,1714,20250306,3.85,2205,-19.27,20250107,1714,3.85,20250306,3310,-46.22,20240709,1714,3.85,20250306,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N
20250306,140340,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1780,-44,5,-2.41,299612206,169382,548.69,1833,1833,1714,2370,1277,1824,1768.86,0.78,0,27138,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,638,6.98,0.47,12,0.47,255.00,3796.00,3310,20240709,-46.22,1714,20250306,3.85,2205,-19.27,20250107,1714,3.85,20250306,3310,-46.22,20240709,1714,3.85,20250306,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N
20250306,130340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1820,-4,5,-0.22,16732807,9190,29.77,1833,1833,1815,2370,1277,1824,1820.76,0.78,0,-1909,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,652,7.14,0.48,12,0.03,255.00,3796.00,3310,20240709,-45.02,1716,20250304,6.06,2205,-17.46,20250107,1716,6.06,20250304,3310,-45.02,20240709,1716,6.06,20250304,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N
20250306,120340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1823,-1,5,-0.05,14756287,8105,26.26,1833,1833,1815,2370,1277,1824,1820.64,0.78,0,-1429,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,653,7.15,0.48,12,0.02,255.00,3796.00,3310,20240709,-44.92,1716,20250304,6.24,2205,-17.32,20250107,1716,6.24,20250304,3310,-44.92,20240709,1716,6.24,20250304,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N
20250306,110339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,6,2,0.33,7975033,4371,14.16,1833,1833,1815,2370,1277,1824,1824.53,0.78,0,-1550,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,655,7.18,0.48,12,0.01,255.00,3796.00,3310,20240709,-44.71,1716,20250304,6.64,2205,-17.01,20250107,1716,6.64,20250304,3310,-44.71,20240709,1716,6.64,20250304,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N
20250306,100340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1824,0,3,0.00,4122006,2258,7.31,1833,1833,1817,2370,1277,1824,1825.51,0.78,0,-1128,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,653,7.15,0.48,12,0.01,255.00,3796.00,3310,20240709,-44.89,1716,20250304,6.29,2205,-17.28,20250107,1716,6.29,20250304,3310,-44.89,20240709,1716,6.29,20250304,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N
20250306,090342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1833,9,2,0.49,1357734,744,2.41,1833,1833,1824,2370,1277,1824,1824.91,0.78,0,-682,1860,1841,1811,1792,1762,1851,1802,179,546,500,1200,1,1,35819005,657,7.19,0.48,12,0.00,255.00,3796.00,3310,20240709,-44.62,1716,20250304,6.82,2205,-16.87,20250107,1716,6.82,20250304,3310,-44.62,20240709,1716,6.82,20250304,1.29,N,024910,500,179 억,,279534,N,N,0,N,00,N
20250305,160337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1824,14,2,0.77,56009024,30870,25.52,1781,1830,1781,2350,1267,1810,1814.35,0.75,0,12357,1946,1878,1797,1729,1648,1837,1688,179,540,500,1190,1,1,35819005,653,7.15,0.48,12,0.09,255.00,3796.00,3310,20240709,-44.89,1716,20250304,6.29,2205,-17.28,20250107,1716,6.29,20250304,3310,-44.89,20240709,1716,6.29,20250304,1.33,N,024910,500,179 억,,267140,N,N,0,N,00,N
20250305,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1822,12,2,0.66,55352386,30510,25.22,1781,1830,1781,2350,1267,1810,1814.24,0.75,0,12379,1946,1878,1797,1729,1648,1837,1688,179,540,500,1190,1,1,35819005,653,7.15,0.48,12,0.09,255.00,3796.00,3310,20240709,-44.95,1716,20250304,6.18,2205,-17.37,20250107,1716,6.18,20250304,3310,-44.95,20240709,1716,6.18,20250304,1.33,N,024910,500,179 억,,267140,N,N,0,N,00,N
20250305,140336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1827,17,2,0.94,47941036,26430,21.85,1781,1830,1781,2350,1267,1810,1813.89,0.75,0,11142,1946,1878,1797,1729,1648,1837,1688,179,540,500,1190,1,1,35819005,654,7.16,0.48,12,0.07,255.00,3796.00,3310,20240709,-44.80,1716,20250304,6.47,2205,-17.14,20250107,1716,6.47,20250304,3310,-44.80,20240709,1716,6.47,20250304,1.33,N,024910,500,179 억,,267140,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 160340 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1778 -46 5 -2.52 348237598 196779 637.44 1833 1833 1714 2370 1277 1824 1769.68 0.78 0 28926 1860 1841 1811 1792 1762 1851 1802 179 546 500 1200 1 1 35819005 637 6.97 0.47 12 0.55 255.00 3796.00 3310 20240709 -46.28 1714 20250306 3.73 2205 -19.37 20250107 1714 3.73 20250306 3310 -46.28 20240709 1714 3.73 20250306 1.29 N 024910 500 179 억 279534 N N 0 N 00 N
3 20250306 150340 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1780 -44 5 -2.41 330015432 186524 604.22 1833 1833 1714 2370 1277 1824 1769.29 0.78 0 29341 1860 1841 1811 1792 1762 1851 1802 179 546 500 1200 1 1 35819005 638 6.98 0.47 12 0.52 255.00 3796.00 3310 20240709 -46.22 1714 20250306 3.85 2205 -19.27 20250107 1714 3.85 20250306 3310 -46.22 20240709 1714 3.85 20250306 1.29 N 024910 500 179 억 279534 N N 0 N 00 N
4 20250306 140340 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1780 -44 5 -2.41 299612206 169382 548.69 1833 1833 1714 2370 1277 1824 1768.86 0.78 0 27138 1860 1841 1811 1792 1762 1851 1802 179 546 500 1200 1 1 35819005 638 6.98 0.47 12 0.47 255.00 3796.00 3310 20240709 -46.22 1714 20250306 3.85 2205 -19.27 20250107 1714 3.85 20250306 3310 -46.22 20240709 1714 3.85 20250306 1.29 N 024910 500 179 억 279534 N N 0 N 00 N
5 20250306 130340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1820 -4 5 -0.22 16732807 9190 29.77 1833 1833 1815 2370 1277 1824 1820.76 0.78 0 -1909 1860 1841 1811 1792 1762 1851 1802 179 546 500 1200 1 1 35819005 652 7.14 0.48 12 0.03 255.00 3796.00 3310 20240709 -45.02 1716 20250304 6.06 2205 -17.46 20250107 1716 6.06 20250304 3310 -45.02 20240709 1716 6.06 20250304 1.29 N 024910 500 179 억 279534 N N 0 N 00 N
6 20250306 120340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1823 -1 5 -0.05 14756287 8105 26.26 1833 1833 1815 2370 1277 1824 1820.64 0.78 0 -1429 1860 1841 1811 1792 1762 1851 1802 179 546 500 1200 1 1 35819005 653 7.15 0.48 12 0.02 255.00 3796.00 3310 20240709 -44.92 1716 20250304 6.24 2205 -17.32 20250107 1716 6.24 20250304 3310 -44.92 20240709 1716 6.24 20250304 1.29 N 024910 500 179 억 279534 N N 0 N 00 N
7 20250306 110339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1830 6 2 0.33 7975033 4371 14.16 1833 1833 1815 2370 1277 1824 1824.53 0.78 0 -1550 1860 1841 1811 1792 1762 1851 1802 179 546 500 1200 1 1 35819005 655 7.18 0.48 12 0.01 255.00 3796.00 3310 20240709 -44.71 1716 20250304 6.64 2205 -17.01 20250107 1716 6.64 20250304 3310 -44.71 20240709 1716 6.64 20250304 1.29 N 024910 500 179 억 279534 N N 0 N 00 N
8 20250306 100340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1824 0 3 0.00 4122006 2258 7.31 1833 1833 1817 2370 1277 1824 1825.51 0.78 0 -1128 1860 1841 1811 1792 1762 1851 1802 179 546 500 1200 1 1 35819005 653 7.15 0.48 12 0.01 255.00 3796.00 3310 20240709 -44.89 1716 20250304 6.29 2205 -17.28 20250107 1716 6.29 20250304 3310 -44.89 20240709 1716 6.29 20250304 1.29 N 024910 500 179 억 279534 N N 0 N 00 N
9 20250306 090342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1833 9 2 0.49 1357734 744 2.41 1833 1833 1824 2370 1277 1824 1824.91 0.78 0 -682 1860 1841 1811 1792 1762 1851 1802 179 546 500 1200 1 1 35819005 657 7.19 0.48 12 0.00 255.00 3796.00 3310 20240709 -44.62 1716 20250304 6.82 2205 -16.87 20250107 1716 6.82 20250304 3310 -44.62 20240709 1716 6.82 20250304 1.29 N 024910 500 179 억 279534 N N 0 N 00 N
10 20250305 160337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1824 14 2 0.77 56009024 30870 25.52 1781 1830 1781 2350 1267 1810 1814.35 0.75 0 12357 1946 1878 1797 1729 1648 1837 1688 179 540 500 1190 1 1 35819005 653 7.15 0.48 12 0.09 255.00 3796.00 3310 20240709 -44.89 1716 20250304 6.29 2205 -17.28 20250107 1716 6.29 20250304 3310 -44.89 20240709 1716 6.29 20250304 1.33 N 024910 500 179 억 267140 N N 0 N 00 N
11 20250305 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1822 12 2 0.66 55352386 30510 25.22 1781 1830 1781 2350 1267 1810 1814.24 0.75 0 12379 1946 1878 1797 1729 1648 1837 1688 179 540 500 1190 1 1 35819005 653 7.15 0.48 12 0.09 255.00 3796.00 3310 20240709 -44.95 1716 20250304 6.18 2205 -17.37 20250107 1716 6.18 20250304 3310 -44.95 20240709 1716 6.18 20250304 1.33 N 024910 500 179 억 267140 N N 0 N 00 N
12 20250305 140336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1827 17 2 0.94 47941036 26430 21.85 1781 1830 1781 2350 1267 1810 1813.89 0.75 0 11142 1946 1878 1797 1729 1648 1837 1688 179 540 500 1190 1 1 35819005 654 7.16 0.48 12 0.07 255.00 3796.00 3310 20240709 -44.80 1716 20250304 6.47 2205 -17.14 20250107 1716 6.47 20250304 3310 -44.80 20240709 1716 6.47 20250304 1.33 N 024910 500 179 억 267140 N N 0 N 00 N