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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,5,2,0.22,3379824363,1441824,83.36,2315,2390,2310,3015,1625,2320,2344.21,2.51,0,9435,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,765,9.81,0.61,12,4.38,237.00,3808.00,3955,20241030,-41.21,1776,20240909,30.91,2800,-16.96,20250305,1903,22.18,20250203,3955,-41.21,20241030,1776,30.91,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N
20250313,150346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,-10,5,-0.43,3191155128,1360577,78.66,2315,2390,2310,3015,1625,2320,2345.46,2.51,0,11130,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,760,9.75,0.61,12,4.14,237.00,3808.00,3955,20241030,-41.59,1776,20240909,30.07,2800,-17.50,20250305,1903,21.39,20250203,3955,-41.59,20241030,1776,30.07,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N
20250313,140345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,10,2,0.43,2824380799,1202831,69.54,2315,2390,2315,3015,1625,2320,2348.14,2.51,0,10198,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,767,9.83,0.61,12,3.66,237.00,3808.00,3955,20241030,-41.09,1776,20240909,31.19,2800,-16.79,20250305,1903,22.44,20250203,3955,-41.09,20241030,1776,31.19,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N
20250313,130345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,10,2,0.43,2569213494,1093124,63.20,2315,2390,2315,3015,1625,2320,2350.37,2.51,0,19787,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,767,9.83,0.61,12,3.32,237.00,3808.00,3955,20241030,-41.09,1776,20240909,31.19,2800,-16.79,20250305,1903,22.44,20250203,3955,-41.09,20241030,1776,31.19,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N
20250313,120345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,20,2,0.86,2399287501,1020378,58.99,2315,2390,2315,3015,1625,2320,2351.41,2.51,0,13388,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,770,9.87,0.61,12,3.10,237.00,3808.00,3955,20241030,-40.83,1776,20240909,31.76,2800,-16.43,20250305,1903,22.96,20250203,3955,-40.83,20241030,1776,31.76,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N
20250313,110345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,40,2,1.72,2030701543,863689,49.93,2315,2390,2315,3015,1625,2320,2351.24,2.51,0,9951,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,776,9.96,0.62,12,2.63,237.00,3808.00,3955,20241030,-40.33,1776,20240909,32.88,2800,-15.71,20250305,1903,24.01,20250203,3955,-40.33,20241030,1776,32.88,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N
20250313,100345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2350,30,2,1.29,1325529500,565240,32.68,2315,2370,2315,3015,1625,2320,2345.12,2.51,0,70150,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,773,9.92,0.62,12,1.72,237.00,3808.00,3955,20241030,-40.58,1776,20240909,32.32,2800,-16.07,20250305,1903,23.49,20250203,3955,-40.58,20241030,1776,32.32,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N
20250313,090346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,20,2,0.86,408907300,175514,10.15,2315,2350,2315,3015,1625,2320,2329.83,2.51,0,77133,2446,2382,2346,2282,2246,2365,2265,164,695,500,1430,5,1,32897049,770,9.87,0.61,12,0.53,237.00,3808.00,3955,20241030,-40.83,1776,20240909,31.76,2800,-16.43,20250305,1903,22.96,20250203,3955,-40.83,20241030,1776,31.76,20240909,8.96,N,024740,500,164 억,,825861,N,N,0,N,00,N
20250312,160344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-70,5,-2.93,3952332578,1677920,72.59,2370,2410,2310,3105,1675,2390,2355.48,2.25,0,87488,2513,2451,2388,2326,2263,2482,2357,164,715,500,1480,5,1,32897049,763,9.79,0.61,12,5.10,237.00,3808.00,3955,20241030,-41.34,1776,20240909,30.63,2800,-17.14,20250305,1903,21.91,20250203,3955,-41.34,20241030,1776,30.63,20240909,9.29,N,024740,500,164 억,,738765,N,N,0,N,00,N
20250312,150344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2325,-65,5,-2.72,3680201323,1560762,67.53,2370,2410,2310,3105,1675,2390,2357.92,2.25,0,61904,2513,2451,2388,2326,2263,2482,2357,164,715,500,1480,5,1,32897049,765,9.81,0.61,12,4.74,237.00,3808.00,3955,20241030,-41.21,1776,20240909,30.91,2800,-16.96,20250305,1903,22.18,20250203,3955,-41.21,20241030,1776,30.91,20240909,9.29,N,024740,500,164 억,,738765,N,N,0,N,00,N
20250312,140343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,-50,5,-2.09,3273768080,1386084,59.97,2370,2410,2310,3105,1675,2390,2361.85,2.25,0,42241,2513,2451,2388,2326,2263,2482,2357,164,715,500,1480,5,1,32897049,770,9.87,0.61,12,4.21,237.00,3808.00,3955,20241030,-40.83,1776,20240909,31.76,2800,-16.43,20250305,1903,22.96,20250203,3955,-40.83,20241030,1776,31.76,20240909,9.29,N,024740,500,164 억,,738765,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 20250313 160345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 5 2 0.22 3379824363 1441824 83.36 2315 2390 2310 3015 1625 2320 2344.21 2.51 0 9435 2446 2382 2346 2282 2246 2365 2265 164 695 500 1430 5 1 32897049 765 9.81 0.61 12 4.38 237.00 3808.00 3955 20241030 -41.21 1776 20240909 30.91 2800 -16.96 20250305 1903 22.18 20250203 3955 -41.21 20241030 1776 30.91 20240909 8.96 N 024740 500 164 억 825861 N N 0 N 00 N
3 20250313 150346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 -10 5 -0.43 3191155128 1360577 78.66 2315 2390 2310 3015 1625 2320 2345.46 2.51 0 11130 2446 2382 2346 2282 2246 2365 2265 164 695 500 1430 5 1 32897049 760 9.75 0.61 12 4.14 237.00 3808.00 3955 20241030 -41.59 1776 20240909 30.07 2800 -17.50 20250305 1903 21.39 20250203 3955 -41.59 20241030 1776 30.07 20240909 8.96 N 024740 500 164 억 825861 N N 0 N 00 N
4 20250313 140345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 10 2 0.43 2824380799 1202831 69.54 2315 2390 2315 3015 1625 2320 2348.14 2.51 0 10198 2446 2382 2346 2282 2246 2365 2265 164 695 500 1430 5 1 32897049 767 9.83 0.61 12 3.66 237.00 3808.00 3955 20241030 -41.09 1776 20240909 31.19 2800 -16.79 20250305 1903 22.44 20250203 3955 -41.09 20241030 1776 31.19 20240909 8.96 N 024740 500 164 억 825861 N N 0 N 00 N
5 20250313 130345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 10 2 0.43 2569213494 1093124 63.20 2315 2390 2315 3015 1625 2320 2350.37 2.51 0 19787 2446 2382 2346 2282 2246 2365 2265 164 695 500 1430 5 1 32897049 767 9.83 0.61 12 3.32 237.00 3808.00 3955 20241030 -41.09 1776 20240909 31.19 2800 -16.79 20250305 1903 22.44 20250203 3955 -41.09 20241030 1776 31.19 20240909 8.96 N 024740 500 164 억 825861 N N 0 N 00 N
6 20250313 120345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2340 20 2 0.86 2399287501 1020378 58.99 2315 2390 2315 3015 1625 2320 2351.41 2.51 0 13388 2446 2382 2346 2282 2246 2365 2265 164 695 500 1430 5 1 32897049 770 9.87 0.61 12 3.10 237.00 3808.00 3955 20241030 -40.83 1776 20240909 31.76 2800 -16.43 20250305 1903 22.96 20250203 3955 -40.83 20241030 1776 31.76 20240909 8.96 N 024740 500 164 억 825861 N N 0 N 00 N
7 20250313 110345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2360 40 2 1.72 2030701543 863689 49.93 2315 2390 2315 3015 1625 2320 2351.24 2.51 0 9951 2446 2382 2346 2282 2246 2365 2265 164 695 500 1430 5 1 32897049 776 9.96 0.62 12 2.63 237.00 3808.00 3955 20241030 -40.33 1776 20240909 32.88 2800 -15.71 20250305 1903 24.01 20250203 3955 -40.33 20241030 1776 32.88 20240909 8.96 N 024740 500 164 억 825861 N N 0 N 00 N
8 20250313 100345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2350 30 2 1.29 1325529500 565240 32.68 2315 2370 2315 3015 1625 2320 2345.12 2.51 0 70150 2446 2382 2346 2282 2246 2365 2265 164 695 500 1430 5 1 32897049 773 9.92 0.62 12 1.72 237.00 3808.00 3955 20241030 -40.58 1776 20240909 32.32 2800 -16.07 20250305 1903 23.49 20250203 3955 -40.58 20241030 1776 32.32 20240909 8.96 N 024740 500 164 억 825861 N N 0 N 00 N
9 20250313 090346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2340 20 2 0.86 408907300 175514 10.15 2315 2350 2315 3015 1625 2320 2329.83 2.51 0 77133 2446 2382 2346 2282 2246 2365 2265 164 695 500 1430 5 1 32897049 770 9.87 0.61 12 0.53 237.00 3808.00 3955 20241030 -40.83 1776 20240909 31.76 2800 -16.43 20250305 1903 22.96 20250203 3955 -40.83 20241030 1776 31.76 20240909 8.96 N 024740 500 164 억 825861 N N 0 N 00 N
10 20250312 160344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 -70 5 -2.93 3952332578 1677920 72.59 2370 2410 2310 3105 1675 2390 2355.48 2.25 0 87488 2513 2451 2388 2326 2263 2482 2357 164 715 500 1480 5 1 32897049 763 9.79 0.61 12 5.10 237.00 3808.00 3955 20241030 -41.34 1776 20240909 30.63 2800 -17.14 20250305 1903 21.91 20250203 3955 -41.34 20241030 1776 30.63 20240909 9.29 N 024740 500 164 억 738765 N N 0 N 00 N
11 20250312 150344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2325 -65 5 -2.72 3680201323 1560762 67.53 2370 2410 2310 3105 1675 2390 2357.92 2.25 0 61904 2513 2451 2388 2326 2263 2482 2357 164 715 500 1480 5 1 32897049 765 9.81 0.61 12 4.74 237.00 3808.00 3955 20241030 -41.21 1776 20240909 30.91 2800 -16.96 20250305 1903 22.18 20250203 3955 -41.21 20241030 1776 30.91 20240909 9.29 N 024740 500 164 억 738765 N N 0 N 00 N
12 20250312 140343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2340 -50 5 -2.09 3273768080 1386084 59.97 2370 2410 2310 3105 1675 2390 2361.85 2.25 0 42241 2513 2451 2388 2326 2263 2482 2357 164 715 500 1480 5 1 32897049 770 9.87 0.61 12 4.21 237.00 3808.00 3955 20241030 -40.83 1776 20240909 31.76 2800 -16.43 20250305 1903 22.96 20250203 3955 -40.83 20241030 1776 31.76 20240909 9.29 N 024740 500 164 억 738765 N N 0 N 00 N