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
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
20250313,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,-220,5,-2.76,187580980,24069,82.54,7960,7960,7620,10360,5580,7970,7793.47,0.61,0,1289,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,647,5.08,0.18,12,0.29,1525.00,42723.00,13000,20250123,-40.38,5530,20241210,40.14,13000,-40.38,20250123,5830,32.93,20250102,13000,-40.38,20250123,5530,40.14,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N
20250313,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,-220,5,-2.76,177542510,22771,78.09,7960,7960,7620,10360,5580,7970,7796.87,0.61,0,1888,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,647,5.08,0.18,12,0.27,1525.00,42723.00,13000,20250123,-40.38,5530,20241210,40.14,13000,-40.38,20250123,5830,32.93,20250102,13000,-40.38,20250123,5530,40.14,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N
20250313,140346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7820,-150,5,-1.88,164454660,21076,72.28,7960,7960,7620,10360,5580,7970,7802.94,0.61,0,1382,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,653,5.13,0.18,12,0.25,1525.00,42723.00,13000,20250123,-39.85,5530,20241210,41.41,13000,-39.85,20250123,5830,34.13,20250102,13000,-39.85,20250123,5530,41.41,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N
20250313,130346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7800,-170,5,-2.13,158516830,20309,69.65,7960,7960,7620,10360,5580,7970,7805.25,0.61,0,1295,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,651,5.11,0.18,12,0.24,1525.00,42723.00,13000,20250123,-40.00,5530,20241210,41.05,13000,-40.00,20250123,5830,33.79,20250102,13000,-40.00,20250123,5530,41.05,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N
20250313,120346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7800,-170,5,-2.13,134353180,17192,58.96,7960,7960,7620,10360,5580,7970,7814.87,0.61,0,3041,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,651,5.11,0.18,12,0.21,1525.00,42723.00,13000,20250123,-40.00,5530,20241210,41.05,13000,-40.00,20250123,5830,33.79,20250102,13000,-40.00,20250123,5530,41.05,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N
20250313,110346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7890,-80,5,-1.00,124583770,15944,54.68,7960,7960,7620,10360,5580,7970,7813.83,0.61,0,3941,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,659,5.17,0.18,12,0.19,1525.00,42723.00,13000,20250123,-39.31,5530,20241210,42.68,13000,-39.31,20250123,5830,35.33,20250102,13000,-39.31,20250123,5530,42.68,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N
20250313,100345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,-130,5,-1.63,108084420,13842,47.47,7960,7960,7620,10360,5580,7970,7808.44,0.61,0,3565,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,655,5.14,0.18,12,0.17,1525.00,42723.00,13000,20250123,-39.69,5530,20241210,41.77,13000,-39.69,20250123,5830,34.48,20250102,13000,-39.69,20250123,5530,41.77,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N
20250313,090347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,-10,5,-0.13,159200,20,0.07,7960,7960,7960,10360,5580,7970,7960.00,0.61,0,-3,8143,8056,7883,7796,7623,8100,7840,42,2390,500,5570,10,1,8350000,665,5.22,0.19,12,0.00,1525.00,42723.00,13000,20250123,-38.77,5530,20241210,43.94,13000,-38.77,20250123,5830,36.54,20250102,13000,-38.77,20250123,5530,43.94,20241210,0.46,N,024830,500,41 억,,50577,N,N,0,N,00,N
20250312,160345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7970,120,2,1.53,221713830,28360,112.89,7780,7970,7710,10200,5500,7850,7817.28,0.65,0,-3149,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,665,5.23,0.19,12,0.34,1525.00,42723.00,13000,20250123,-38.69,5530,20241210,44.12,13000,-38.69,20250123,5830,36.71,20250102,13000,-38.69,20250123,5530,44.12,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,150345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,50,2,0.64,200539120,25676,102.21,7780,7930,7710,10200,5500,7850,7810.37,0.65,0,-2871,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,660,5.18,0.18,12,0.31,1525.00,42723.00,13000,20250123,-39.23,5530,20241210,42.86,13000,-39.23,20250123,5830,35.51,20250102,13000,-39.23,20250123,5530,42.86,20241210,0.46,N,024830,500,41 억,,53872,N,N,0,N,00,N
20250312,140344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,60,2,0.76,178471320,22870,91.04,7780,7920,7710,10200,5500,7850,7803.73,0.65,0,-2456,8116,7982,7806,7672,7496,7895,7585,42,2350,500,5490,10,1,8350000,660,5.19,0.19,12,0.27,1525.00,42723.00,13000,20250123,-39.15,5530,20241210,43.04,13000,-39.15,20250123,5830,35.68,20250102,13000,-39.15,20250123,5530,43.04,20241210,0.46,N,024830,500,41 억,,53872,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 7750 -220 5 -2.76 187580980 24069 82.54 7960 7960 7620 10360 5580 7970 7793.47 0.61 0 1289 8143 8056 7883 7796 7623 8100 7840 42 2390 500 5570 10 1 8350000 647 5.08 0.18 12 0.29 1525.00 42723.00 13000 20250123 -40.38 5530 20241210 40.14 13000 -40.38 20250123 5830 32.93 20250102 13000 -40.38 20250123 5530 40.14 20241210 0.46 N 024830 500 41 억 50577 N N 0 N 00 N
3 20250313 150347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7750 -220 5 -2.76 177542510 22771 78.09 7960 7960 7620 10360 5580 7970 7796.87 0.61 0 1888 8143 8056 7883 7796 7623 8100 7840 42 2390 500 5570 10 1 8350000 647 5.08 0.18 12 0.27 1525.00 42723.00 13000 20250123 -40.38 5530 20241210 40.14 13000 -40.38 20250123 5830 32.93 20250102 13000 -40.38 20250123 5530 40.14 20241210 0.46 N 024830 500 41 억 50577 N N 0 N 00 N
4 20250313 140346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7820 -150 5 -1.88 164454660 21076 72.28 7960 7960 7620 10360 5580 7970 7802.94 0.61 0 1382 8143 8056 7883 7796 7623 8100 7840 42 2390 500 5570 10 1 8350000 653 5.13 0.18 12 0.25 1525.00 42723.00 13000 20250123 -39.85 5530 20241210 41.41 13000 -39.85 20250123 5830 34.13 20250102 13000 -39.85 20250123 5530 41.41 20241210 0.46 N 024830 500 41 억 50577 N N 0 N 00 N
5 20250313 130346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7800 -170 5 -2.13 158516830 20309 69.65 7960 7960 7620 10360 5580 7970 7805.25 0.61 0 1295 8143 8056 7883 7796 7623 8100 7840 42 2390 500 5570 10 1 8350000 651 5.11 0.18 12 0.24 1525.00 42723.00 13000 20250123 -40.00 5530 20241210 41.05 13000 -40.00 20250123 5830 33.79 20250102 13000 -40.00 20250123 5530 41.05 20241210 0.46 N 024830 500 41 억 50577 N N 0 N 00 N
6 20250313 120346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7800 -170 5 -2.13 134353180 17192 58.96 7960 7960 7620 10360 5580 7970 7814.87 0.61 0 3041 8143 8056 7883 7796 7623 8100 7840 42 2390 500 5570 10 1 8350000 651 5.11 0.18 12 0.21 1525.00 42723.00 13000 20250123 -40.00 5530 20241210 41.05 13000 -40.00 20250123 5830 33.79 20250102 13000 -40.00 20250123 5530 41.05 20241210 0.46 N 024830 500 41 억 50577 N N 0 N 00 N
7 20250313 110346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7890 -80 5 -1.00 124583770 15944 54.68 7960 7960 7620 10360 5580 7970 7813.83 0.61 0 3941 8143 8056 7883 7796 7623 8100 7840 42 2390 500 5570 10 1 8350000 659 5.17 0.18 12 0.19 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 0.46 N 024830 500 41 억 50577 N N 0 N 00 N
8 20250313 100345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7840 -130 5 -1.63 108084420 13842 47.47 7960 7960 7620 10360 5580 7970 7808.44 0.61 0 3565 8143 8056 7883 7796 7623 8100 7840 42 2390 500 5570 10 1 8350000 655 5.14 0.18 12 0.17 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 0.46 N 024830 500 41 억 50577 N N 0 N 00 N
9 20250313 090347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7960 -10 5 -0.13 159200 20 0.07 7960 7960 7960 10360 5580 7970 7960.00 0.61 0 -3 8143 8056 7883 7796 7623 8100 7840 42 2390 500 5570 10 1 8350000 665 5.22 0.19 12 0.00 1525.00 42723.00 13000 20250123 -38.77 5530 20241210 43.94 13000 -38.77 20250123 5830 36.54 20250102 13000 -38.77 20250123 5530 43.94 20241210 0.46 N 024830 500 41 억 50577 N N 0 N 00 N
10 20250312 160345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7970 120 2 1.53 221713830 28360 112.89 7780 7970 7710 10200 5500 7850 7817.28 0.65 0 -3149 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 665 5.23 0.19 12 0.34 1525.00 42723.00 13000 20250123 -38.69 5530 20241210 44.12 13000 -38.69 20250123 5830 36.71 20250102 13000 -38.69 20250123 5530 44.12 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
11 20250312 150345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7900 50 2 0.64 200539120 25676 102.21 7780 7930 7710 10200 5500 7850 7810.37 0.65 0 -2871 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 660 5.18 0.18 12 0.31 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 0.46 N 024830 500 41 억 53872 N N 0 N 00 N
12 20250312 140344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7910 60 2 0.76 178471320 22870 91.04 7780 7920 7710 10200 5500 7850 7803.73 0.65 0 -2456 8116 7982 7806 7672 7496 7895 7585 42 2350 500 5490 10 1 8350000 660 5.19 0.19 12 0.27 1525.00 42723.00 13000 20250123 -39.15 5530 20241210 43.04 13000 -39.15 20250123 5830 35.68 20250102 13000 -39.15 20250123 5530 43.04 20241210 0.46 N 024830 500 41 억 53872 N N 0 N 00 N