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
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
20250313,160347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1796,20,2,1.13,84366047,46961,184.50,1790,1811,1777,2305,1244,1776,1796.51,0.83,0,-10550,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,643,7.04,0.47,12,0.13,255.00,3796.00,3310,20240709,-45.74,1714,20250306,4.78,2205,-18.55,20250107,1714,4.78,20250306,3310,-45.74,20240709,1714,4.78,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N
20250313,150348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,18,2,1.01,81624849,45429,178.48,1790,1811,1777,2305,1244,1776,1796.76,0.83,0,-10892,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,643,7.04,0.47,12,0.13,255.00,3796.00,3310,20240709,-45.80,1714,20250306,4.67,2205,-18.64,20250107,1714,4.67,20250306,3310,-45.80,20240709,1714,4.67,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N
20250313,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,24,2,1.35,79177908,44060,173.10,1790,1811,1777,2305,1244,1776,1797.05,0.83,0,-10700,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,645,7.06,0.47,12,0.12,255.00,3796.00,3310,20240709,-45.62,1714,20250306,5.02,2205,-18.37,20250107,1714,5.02,20250306,3310,-45.62,20240709,1714,5.02,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N
20250313,130348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1790,14,2,0.79,71274849,39661,155.82,1790,1811,1777,2305,1244,1776,1797.10,0.83,0,-8443,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,641,7.02,0.47,12,0.11,255.00,3796.00,3310,20240709,-45.92,1714,20250306,4.43,2205,-18.82,20250107,1714,4.43,20250306,3310,-45.92,20240709,1714,4.43,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N
20250313,120348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1791,15,2,0.84,37873268,21097,82.89,1790,1811,1777,2305,1244,1776,1795.20,0.83,0,-1703,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,642,7.02,0.47,12,0.06,255.00,3796.00,3310,20240709,-45.89,1714,20250306,4.49,2205,-18.78,20250107,1714,4.49,20250306,3310,-45.89,20240709,1714,4.49,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N
20250313,110347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1805,29,2,1.63,34617238,19282,75.76,1790,1811,1777,2305,1244,1776,1795.31,0.83,0,-1470,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,647,7.08,0.48,12,0.05,255.00,3796.00,3310,20240709,-45.47,1714,20250306,5.31,2205,-18.14,20250107,1714,5.31,20250306,3310,-45.47,20240709,1714,5.31,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N
20250313,100347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1800,24,2,1.35,32843770,18298,71.89,1790,1811,1777,2305,1244,1776,1794.94,0.83,0,-1407,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,645,7.06,0.47,12,0.05,255.00,3796.00,3310,20240709,-45.62,1714,20250306,5.02,2205,-18.37,20250107,1714,5.02,20250306,3310,-45.62,20240709,1714,5.02,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N
20250313,090348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1795,19,2,1.07,2982219,1666,6.55,1790,1795,1790,2305,1244,1776,1790.06,0.83,0,-1118,1800,1788,1777,1765,1754,1794,1771,179,529,500,1170,1,1,35819005,643,7.04,0.47,12,0.00,255.00,3796.00,3310,20240709,-45.77,1714,20250306,4.73,2205,-18.59,20250107,1714,4.73,20250306,3310,-45.77,20240709,1714,4.73,20250306,1.27,N,024910,500,179 억,,298919,N,N,0,N,00,N
20250312,160346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1776,-4,5,-0.22,45179081,25451,52.46,1771,1789,1766,2310,1246,1780,1775.14,0.85,0,-6725,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,636,6.96,0.47,12,0.07,255.00,3796.00,3310,20240709,-46.34,1714,20250306,3.62,2205,-19.46,20250107,1714,3.62,20250306,3310,-46.34,20240709,1714,3.62,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,150347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1778,-2,5,-0.11,40990607,23093,47.60,1771,1789,1766,2310,1246,1780,1775.02,0.85,0,-6524,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,637,6.97,0.47,12,0.06,255.00,3796.00,3310,20240709,-46.28,1714,20250306,3.73,2205,-19.37,20250107,1714,3.73,20250306,3310,-46.28,20240709,1714,3.73,20250306,1.27,N,024910,500,179 억,,305898,N,N,0,N,00,N
20250312,140345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1779,-1,5,-0.06,36252203,20429,42.11,1771,1789,1766,2310,1246,1780,1774.55,0.85,0,-6524,1805,1792,1767,1754,1729,1799,1761,179,530,500,1170,1,1,35819005,637,6.98,0.47,12,0.06,255.00,3796.00,3310,20240709,-46.25,1714,20250306,3.79,2205,-19.32,20250107,1714,3.79,20250306,3310,-46.25,20240709,1714,3.79,20250306,1.27,N,024910,500,179 억,,305898,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 160347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1796 20 2 1.13 84366047 46961 184.50 1790 1811 1777 2305 1244 1776 1796.51 0.83 0 -10550 1800 1788 1777 1765 1754 1794 1771 179 529 500 1170 1 1 35819005 643 7.04 0.47 12 0.13 255.00 3796.00 3310 20240709 -45.74 1714 20250306 4.78 2205 -18.55 20250107 1714 4.78 20250306 3310 -45.74 20240709 1714 4.78 20250306 1.27 N 024910 500 179 억 298919 N N 0 N 00 N
3 20250313 150348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1794 18 2 1.01 81624849 45429 178.48 1790 1811 1777 2305 1244 1776 1796.76 0.83 0 -10892 1800 1788 1777 1765 1754 1794 1771 179 529 500 1170 1 1 35819005 643 7.04 0.47 12 0.13 255.00 3796.00 3310 20240709 -45.80 1714 20250306 4.67 2205 -18.64 20250107 1714 4.67 20250306 3310 -45.80 20240709 1714 4.67 20250306 1.27 N 024910 500 179 억 298919 N N 0 N 00 N
4 20250313 140348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1800 24 2 1.35 79177908 44060 173.10 1790 1811 1777 2305 1244 1776 1797.05 0.83 0 -10700 1800 1788 1777 1765 1754 1794 1771 179 529 500 1170 1 1 35819005 645 7.06 0.47 12 0.12 255.00 3796.00 3310 20240709 -45.62 1714 20250306 5.02 2205 -18.37 20250107 1714 5.02 20250306 3310 -45.62 20240709 1714 5.02 20250306 1.27 N 024910 500 179 억 298919 N N 0 N 00 N
5 20250313 130348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1790 14 2 0.79 71274849 39661 155.82 1790 1811 1777 2305 1244 1776 1797.10 0.83 0 -8443 1800 1788 1777 1765 1754 1794 1771 179 529 500 1170 1 1 35819005 641 7.02 0.47 12 0.11 255.00 3796.00 3310 20240709 -45.92 1714 20250306 4.43 2205 -18.82 20250107 1714 4.43 20250306 3310 -45.92 20240709 1714 4.43 20250306 1.27 N 024910 500 179 억 298919 N N 0 N 00 N
6 20250313 120348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1791 15 2 0.84 37873268 21097 82.89 1790 1811 1777 2305 1244 1776 1795.20 0.83 0 -1703 1800 1788 1777 1765 1754 1794 1771 179 529 500 1170 1 1 35819005 642 7.02 0.47 12 0.06 255.00 3796.00 3310 20240709 -45.89 1714 20250306 4.49 2205 -18.78 20250107 1714 4.49 20250306 3310 -45.89 20240709 1714 4.49 20250306 1.27 N 024910 500 179 억 298919 N N 0 N 00 N
7 20250313 110347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1805 29 2 1.63 34617238 19282 75.76 1790 1811 1777 2305 1244 1776 1795.31 0.83 0 -1470 1800 1788 1777 1765 1754 1794 1771 179 529 500 1170 1 1 35819005 647 7.08 0.48 12 0.05 255.00 3796.00 3310 20240709 -45.47 1714 20250306 5.31 2205 -18.14 20250107 1714 5.31 20250306 3310 -45.47 20240709 1714 5.31 20250306 1.27 N 024910 500 179 억 298919 N N 0 N 00 N
8 20250313 100347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1800 24 2 1.35 32843770 18298 71.89 1790 1811 1777 2305 1244 1776 1794.94 0.83 0 -1407 1800 1788 1777 1765 1754 1794 1771 179 529 500 1170 1 1 35819005 645 7.06 0.47 12 0.05 255.00 3796.00 3310 20240709 -45.62 1714 20250306 5.02 2205 -18.37 20250107 1714 5.02 20250306 3310 -45.62 20240709 1714 5.02 20250306 1.27 N 024910 500 179 억 298919 N N 0 N 00 N
9 20250313 090348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1795 19 2 1.07 2982219 1666 6.55 1790 1795 1790 2305 1244 1776 1790.06 0.83 0 -1118 1800 1788 1777 1765 1754 1794 1771 179 529 500 1170 1 1 35819005 643 7.04 0.47 12 0.00 255.00 3796.00 3310 20240709 -45.77 1714 20250306 4.73 2205 -18.59 20250107 1714 4.73 20250306 3310 -45.77 20240709 1714 4.73 20250306 1.27 N 024910 500 179 억 298919 N N 0 N 00 N
10 20250312 160346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1776 -4 5 -0.22 45179081 25451 52.46 1771 1789 1766 2310 1246 1780 1775.14 0.85 0 -6725 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 636 6.96 0.47 12 0.07 255.00 3796.00 3310 20240709 -46.34 1714 20250306 3.62 2205 -19.46 20250107 1714 3.62 20250306 3310 -46.34 20240709 1714 3.62 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
11 20250312 150347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1778 -2 5 -0.11 40990607 23093 47.60 1771 1789 1766 2310 1246 1780 1775.02 0.85 0 -6524 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 637 6.97 0.47 12 0.06 255.00 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 1.27 N 024910 500 179 억 305898 N N 0 N 00 N
12 20250312 140345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1779 -1 5 -0.06 36252203 20429 42.11 1771 1789 1766 2310 1246 1780 1774.55 0.85 0 -6524 1805 1792 1767 1754 1729 1799 1761 179 530 500 1170 1 1 35819005 637 6.98 0.47 12 0.06 255.00 3796.00 3310 20240709 -46.25 1714 20250306 3.79 2205 -19.32 20250107 1714 3.79 20250306 3310 -46.25 20240709 1714 3.79 20250306 1.27 N 024910 500 179 억 305898 N N 0 N 00 N