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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1786,1,2,0.06,61813945,34811,181.18,1781,1799,1769,2320,1250,1785,1775.70,0.95,0,-12578,1822,1803,1794,1775,1766,1799,1771,179,535,500,1170,1,1,35819005,640,7.00,0.47,12,0.10,255.00,3796.00,3310,20240709,-46.04,1714,20250306,4.20,2205,-19.00,20250107,1714,4.20,20250306,3310,-46.04,20240709,1714,4.20,20250306,1.21,N,024910,500,179 억,,341731,N,N,0,N,00,N
20250321,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1784,-1,5,-0.06,59542889,33536,174.54,1781,1799,1769,2320,1250,1785,1775.49,0.95,0,-12115,1822,1803,1794,1775,1766,1799,1771,179,535,500,1170,1,1,35819005,639,7.00,0.47,12,0.09,255.00,3796.00,3310,20240709,-46.10,1714,20250306,4.08,2205,-19.09,20250107,1714,4.08,20250306,3310,-46.10,20240709,1714,4.08,20250306,1.21,N,024910,500,179 억,,341731,N,N,0,N,00,N
20250321,140353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1789,4,2,0.22,57337530,32297,168.09,1781,1799,1769,2320,1250,1785,1775.32,0.95,0,-12000,1822,1803,1794,1775,1766,1799,1771,179,535,500,1170,1,1,35819005,641,7.02,0.47,12,0.09,255.00,3796.00,3310,20240709,-45.95,1714,20250306,4.38,2205,-18.87,20250107,1714,4.38,20250306,3310,-45.95,20240709,1714,4.38,20250306,1.21,N,024910,500,179 억,,341731,N,N,0,N,00,N
20250321,130354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1792,7,2,0.39,56852379,32026,166.68,1781,1799,1769,2320,1250,1785,1775.19,0.95,0,-11988,1822,1803,1794,1775,1766,1799,1771,179,535,500,1170,1,1,35819005,642,7.03,0.47,12,0.09,255.00,3796.00,3310,20240709,-45.86,1714,20250306,4.55,2205,-18.73,20250107,1714,4.55,20250306,3310,-45.86,20240709,1714,4.55,20250306,1.21,N,024910,500,179 억,,341731,N,N,0,N,00,N
20250321,120355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1794,9,2,0.50,54663290,30801,160.30,1781,1799,1769,2320,1250,1785,1774.72,0.95,0,-11003,1822,1803,1794,1775,1766,1799,1771,179,535,500,1170,1,1,35819005,643,7.04,0.47,12,0.09,255.00,3796.00,3310,20240709,-45.80,1714,20250306,4.67,2205,-18.64,20250107,1714,4.67,20250306,3310,-45.80,20240709,1714,4.67,20250306,1.21,N,024910,500,179 억,,341731,N,N,0,N,00,N
20250321,110354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1777,-8,5,-0.45,50182660,28281,147.19,1781,1799,1769,2320,1250,1785,1774.43,0.95,0,-12800,1822,1803,1794,1775,1766,1799,1771,179,535,500,1170,1,1,35819005,637,6.97,0.47,12,0.08,255.00,3796.00,3310,20240709,-46.31,1714,20250306,3.68,2205,-19.41,20250107,1714,3.68,20250306,3310,-46.31,20240709,1714,3.68,20250306,1.21,N,024910,500,179 억,,341731,N,N,0,N,00,N
20250321,100355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1776,-9,5,-0.50,36902967,20783,108.17,1781,1799,1769,2320,1250,1785,1775.63,0.95,0,-12795,1822,1803,1794,1775,1766,1799,1771,179,535,500,1170,1,1,35819005,636,6.96,0.47,12,0.06,255.00,3796.00,3310,20240709,-46.34,1714,20250306,3.62,2205,-19.46,20250107,1714,3.62,20250306,3310,-46.34,20240709,1714,3.62,20250306,1.21,N,024910,500,179 억,,341731,N,N,0,N,00,N
20250321,090356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1799,14,2,0.78,2442196,1370,7.13,1781,1799,1781,2320,1250,1785,1782.62,0.95,0,88,1822,1803,1794,1775,1766,1799,1771,179,535,500,1170,1,1,35819005,644,7.05,0.47,12,0.00,255.00,3796.00,3310,20240709,-45.65,1714,20250306,4.96,2205,-18.41,20250107,1714,4.96,20250306,3310,-45.65,20240709,1714,4.96,20250306,1.21,N,024910,500,179 억,,341731,N,N,0,N,00,N
20250320,160412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1785,-15,5,-0.83,30849244,17197,50.34,1801,1813,1785,2340,1260,1800,1793.87,0.97,0,-6462,1821,1810,1798,1787,1775,1816,1793,179,540,500,1180,1,1,35819005,639,7.00,0.47,12,0.05,255.00,3796.00,3310,20240709,-46.07,1714,20250306,4.14,2205,-19.05,20250107,1714,4.14,20250306,3310,-46.07,20240709,1714,4.14,20250306,1.22,N,024910,500,179 억,,348193,N,N,0,N,00,N
20250320,150354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1797,-3,5,-0.17,27396864,15264,44.68,1801,1813,1786,2340,1260,1800,1794.87,0.97,0,-5743,1821,1810,1798,1787,1775,1816,1793,179,540,500,1180,1,1,35819005,644,7.05,0.47,12,0.04,255.00,3796.00,3310,20240709,-45.71,1714,20250306,4.84,2205,-18.50,20250107,1714,4.84,20250306,3310,-45.71,20240709,1714,4.84,20250306,1.22,N,024910,500,179 억,,348193,N,N,0,N,00,N
20250320,140355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1796,-4,5,-0.22,24731796,13779,40.33,1801,1813,1786,2340,1260,1800,1794.89,0.97,0,-5570,1821,1810,1798,1787,1775,1816,1793,179,540,500,1180,1,1,35819005,643,7.04,0.47,12,0.04,255.00,3796.00,3310,20240709,-45.74,1714,20250306,4.78,2205,-18.55,20250107,1714,4.78,20250306,3310,-45.74,20240709,1714,4.78,20250306,1.22,N,024910,500,179 억,,348193,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 20250321 160354 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1786 1 2 0.06 61813945 34811 181.18 1781 1799 1769 2320 1250 1785 1775.70 0.95 0 -12578 1822 1803 1794 1775 1766 1799 1771 179 535 500 1170 1 1 35819005 640 7.00 0.47 12 0.10 255.00 3796.00 3310 20240709 -46.04 1714 20250306 4.20 2205 -19.00 20250107 1714 4.20 20250306 3310 -46.04 20240709 1714 4.20 20250306 1.21 N 024910 500 179 억 341731 N N 0 N 00 N
3 20250321 150353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1784 -1 5 -0.06 59542889 33536 174.54 1781 1799 1769 2320 1250 1785 1775.49 0.95 0 -12115 1822 1803 1794 1775 1766 1799 1771 179 535 500 1170 1 1 35819005 639 7.00 0.47 12 0.09 255.00 3796.00 3310 20240709 -46.10 1714 20250306 4.08 2205 -19.09 20250107 1714 4.08 20250306 3310 -46.10 20240709 1714 4.08 20250306 1.21 N 024910 500 179 억 341731 N N 0 N 00 N
4 20250321 140353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1789 4 2 0.22 57337530 32297 168.09 1781 1799 1769 2320 1250 1785 1775.32 0.95 0 -12000 1822 1803 1794 1775 1766 1799 1771 179 535 500 1170 1 1 35819005 641 7.02 0.47 12 0.09 255.00 3796.00 3310 20240709 -45.95 1714 20250306 4.38 2205 -18.87 20250107 1714 4.38 20250306 3310 -45.95 20240709 1714 4.38 20250306 1.21 N 024910 500 179 억 341731 N N 0 N 00 N
5 20250321 130354 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1792 7 2 0.39 56852379 32026 166.68 1781 1799 1769 2320 1250 1785 1775.19 0.95 0 -11988 1822 1803 1794 1775 1766 1799 1771 179 535 500 1170 1 1 35819005 642 7.03 0.47 12 0.09 255.00 3796.00 3310 20240709 -45.86 1714 20250306 4.55 2205 -18.73 20250107 1714 4.55 20250306 3310 -45.86 20240709 1714 4.55 20250306 1.21 N 024910 500 179 억 341731 N N 0 N 00 N
6 20250321 120355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1794 9 2 0.50 54663290 30801 160.30 1781 1799 1769 2320 1250 1785 1774.72 0.95 0 -11003 1822 1803 1794 1775 1766 1799 1771 179 535 500 1170 1 1 35819005 643 7.04 0.47 12 0.09 255.00 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 1.21 N 024910 500 179 억 341731 N N 0 N 00 N
7 20250321 110354 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1777 -8 5 -0.45 50182660 28281 147.19 1781 1799 1769 2320 1250 1785 1774.43 0.95 0 -12800 1822 1803 1794 1775 1766 1799 1771 179 535 500 1170 1 1 35819005 637 6.97 0.47 12 0.08 255.00 3796.00 3310 20240709 -46.31 1714 20250306 3.68 2205 -19.41 20250107 1714 3.68 20250306 3310 -46.31 20240709 1714 3.68 20250306 1.21 N 024910 500 179 억 341731 N N 0 N 00 N
8 20250321 100355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1776 -9 5 -0.50 36902967 20783 108.17 1781 1799 1769 2320 1250 1785 1775.63 0.95 0 -12795 1822 1803 1794 1775 1766 1799 1771 179 535 500 1170 1 1 35819005 636 6.96 0.47 12 0.06 255.00 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 1.21 N 024910 500 179 억 341731 N N 0 N 00 N
9 20250321 090356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1799 14 2 0.78 2442196 1370 7.13 1781 1799 1781 2320 1250 1785 1782.62 0.95 0 88 1822 1803 1794 1775 1766 1799 1771 179 535 500 1170 1 1 35819005 644 7.05 0.47 12 0.00 255.00 3796.00 3310 20240709 -45.65 1714 20250306 4.96 2205 -18.41 20250107 1714 4.96 20250306 3310 -45.65 20240709 1714 4.96 20250306 1.21 N 024910 500 179 억 341731 N N 0 N 00 N
10 20250320 160412 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1785 -15 5 -0.83 30849244 17197 50.34 1801 1813 1785 2340 1260 1800 1793.87 0.97 0 -6462 1821 1810 1798 1787 1775 1816 1793 179 540 500 1180 1 1 35819005 639 7.00 0.47 12 0.05 255.00 3796.00 3310 20240709 -46.07 1714 20250306 4.14 2205 -19.05 20250107 1714 4.14 20250306 3310 -46.07 20240709 1714 4.14 20250306 1.22 N 024910 500 179 억 348193 N N 0 N 00 N
11 20250320 150354 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1797 -3 5 -0.17 27396864 15264 44.68 1801 1813 1786 2340 1260 1800 1794.87 0.97 0 -5743 1821 1810 1798 1787 1775 1816 1793 179 540 500 1180 1 1 35819005 644 7.05 0.47 12 0.04 255.00 3796.00 3310 20240709 -45.71 1714 20250306 4.84 2205 -18.50 20250107 1714 4.84 20250306 3310 -45.71 20240709 1714 4.84 20250306 1.22 N 024910 500 179 억 348193 N N 0 N 00 N
12 20250320 140355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1796 -4 5 -0.22 24731796 13779 40.33 1801 1813 1786 2340 1260 1800 1794.89 0.97 0 -5570 1821 1810 1798 1787 1775 1816 1793 179 540 500 1180 1 1 35819005 643 7.04 0.47 12 0.04 255.00 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 1.22 N 024910 500 179 억 348193 N N 0 N 00 N