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

Update 2025-03-10 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-10 18:11:54 +09:00
parent b823de9125
commit 11f574e1dd
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123750/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
20250310,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1431,7,2,0.49,5176219,3629,25.15,1424,1446,1424,1851,997,1424,1426.35,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,182,-51.11,0.69,12,0.03,-28.00,2083.00,3100,20240226,-53.84,1214,20241209,17.87,1697,-15.67,20250120,1384,3.40,20250206,2960,-51.66,20240311,1214,17.87,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,150806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,3,2,0.21,5133289,3599,24.94,1424,1446,1424,1851,997,1424,1426.31,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,182,-50.96,0.69,12,0.03,-28.00,2083.00,3100,20240226,-53.97,1214,20241209,17.55,1697,-15.91,20250120,1384,3.11,20250206,2960,-51.79,20240311,1214,17.55,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,8,2,0.56,3162641,2219,15.38,1424,1446,1424,1851,997,1424,1425.26,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,183,-51.14,0.69,12,0.02,-28.00,2083.00,3100,20240226,-53.81,1214,20241209,17.96,1697,-15.62,20250120,1384,3.47,20250206,2960,-51.62,20240311,1214,17.96,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,130804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,4,2,0.28,3161209,2218,15.37,1424,1446,1424,1851,997,1424,1425.25,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,182,-51.00,0.69,12,0.02,-28.00,2083.00,3100,20240226,-53.94,1214,20241209,17.63,1697,-15.85,20250120,1384,3.18,20250206,2960,-51.76,20240311,1214,17.63,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,4,2,0.28,2999948,2105,14.59,1424,1446,1424,1851,997,1424,1425.15,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,182,-51.00,0.69,12,0.02,-28.00,2083.00,3100,20240226,-53.94,1214,20241209,17.63,1697,-15.85,20250120,1384,3.18,20250206,2960,-51.76,20240311,1214,17.63,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,110802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,4,2,0.28,2985668,2095,14.52,1424,1446,1424,1851,997,1424,1425.14,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,182,-51.00,0.69,12,0.02,-28.00,2083.00,3100,20240226,-53.94,1214,20241209,17.63,1697,-15.85,20250120,1384,3.18,20250206,2960,-51.76,20240311,1214,17.63,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,100802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,5,2,0.35,869633,610,4.23,1424,1446,1424,1851,997,1424,1425.63,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,182,-51.04,0.69,12,0.00,-28.00,2083.00,3100,20240226,-53.90,1214,20241209,17.71,1697,-15.79,20250120,1384,3.25,20250206,2960,-51.72,20240311,1214,17.71,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,090804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,22,2,1.54,108664,76,0.53,1424,1446,1424,1851,997,1424,1429.79,0.33,0,-20,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,184,-51.64,0.69,12,0.00,-28.00,2083.00,3100,20240226,-53.35,1214,20241209,19.11,1697,-14.79,20250120,1384,4.48,20250206,2960,-51.15,20240311,1214,19.11,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250307,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,-36,5,-2.47,20656524,14430,120.90,1460,1460,1424,1898,1022,1460,1431.50,0.33,0,310,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,182,-50.86,0.68,12,0.11,-28.00,2083.00,3120,20240223,-54.36,1214,20241209,17.30,1697,-16.09,20250120,1384,2.89,20250206,2960,-51.89,20240311,1214,17.30,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N
20250307,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-32,5,-2.19,19602760,13690,114.70,1460,1460,1428,1898,1022,1460,1431.90,0.33,0,310,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,182,-51.00,0.69,12,0.11,-28.00,2083.00,3120,20240223,-54.23,1214,20241209,17.63,1697,-15.85,20250120,1384,3.18,20250206,2960,-51.76,20240311,1214,17.63,20241209,0.00,N,123750,500,63 억,,41888,N,N,0,N,00,N
20250307,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1435,-25,5,-1.71,8369717,5825,48.81,1460,1460,1428,1898,1022,1460,1436.86,0.33,0,-10,1494,1476,1450,1432,1406,1464,1420,64,438,500,960,1,1,12746297,183,-51.25,0.69,12,0.05,-28.00,2083.00,3120,20240223,-54.01,1214,20241209,18.20,1697,-15.44,20250120,1384,3.68,20250206,2960,-51.52,20240311,1214,18.20,20241209,0.00,N,123750,500,63 억,,41888,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 20250310 160801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1431 7 2 0.49 5176219 3629 25.15 1424 1446 1424 1851 997 1424 1426.35 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 182 -51.11 0.69 12 0.03 -28.00 2083.00 3100 20240226 -53.84 1214 20241209 17.87 1697 -15.67 20250120 1384 3.40 20250206 2960 -51.66 20240311 1214 17.87 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
3 20250310 150806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1427 3 2 0.21 5133289 3599 24.94 1424 1446 1424 1851 997 1424 1426.31 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 182 -50.96 0.69 12 0.03 -28.00 2083.00 3100 20240226 -53.97 1214 20241209 17.55 1697 -15.91 20250120 1384 3.11 20250206 2960 -51.79 20240311 1214 17.55 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
4 20250310 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1432 8 2 0.56 3162641 2219 15.38 1424 1446 1424 1851 997 1424 1425.26 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 183 -51.14 0.69 12 0.02 -28.00 2083.00 3100 20240226 -53.81 1214 20241209 17.96 1697 -15.62 20250120 1384 3.47 20250206 2960 -51.62 20240311 1214 17.96 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
5 20250310 130804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 4 2 0.28 3161209 2218 15.37 1424 1446 1424 1851 997 1424 1425.25 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 182 -51.00 0.69 12 0.02 -28.00 2083.00 3100 20240226 -53.94 1214 20241209 17.63 1697 -15.85 20250120 1384 3.18 20250206 2960 -51.76 20240311 1214 17.63 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
6 20250310 120802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 4 2 0.28 2999948 2105 14.59 1424 1446 1424 1851 997 1424 1425.15 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 182 -51.00 0.69 12 0.02 -28.00 2083.00 3100 20240226 -53.94 1214 20241209 17.63 1697 -15.85 20250120 1384 3.18 20250206 2960 -51.76 20240311 1214 17.63 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
7 20250310 110802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 4 2 0.28 2985668 2095 14.52 1424 1446 1424 1851 997 1424 1425.14 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 182 -51.00 0.69 12 0.02 -28.00 2083.00 3100 20240226 -53.94 1214 20241209 17.63 1697 -15.85 20250120 1384 3.18 20250206 2960 -51.76 20240311 1214 17.63 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
8 20250310 100802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1429 5 2 0.35 869633 610 4.23 1424 1446 1424 1851 997 1424 1425.63 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 182 -51.04 0.69 12 0.00 -28.00 2083.00 3100 20240226 -53.90 1214 20241209 17.71 1697 -15.79 20250120 1384 3.25 20250206 2960 -51.72 20240311 1214 17.71 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
9 20250310 090804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1446 22 2 1.54 108664 76 0.53 1424 1446 1424 1851 997 1424 1429.79 0.33 0 -20 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 184 -51.64 0.69 12 0.00 -28.00 2083.00 3100 20240226 -53.35 1214 20241209 19.11 1697 -14.79 20250120 1384 4.48 20250206 2960 -51.15 20240311 1214 19.11 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
10 20250307 160800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1424 -36 5 -2.47 20656524 14430 120.90 1460 1460 1424 1898 1022 1460 1431.50 0.33 0 310 1494 1476 1450 1432 1406 1464 1420 64 438 500 960 1 1 12746297 182 -50.86 0.68 12 0.11 -28.00 2083.00 3120 20240223 -54.36 1214 20241209 17.30 1697 -16.09 20250120 1384 2.89 20250206 2960 -51.89 20240311 1214 17.30 20241209 0.00 N 123750 500 63 억 41888 N N 0 N 00 N
11 20250307 150804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 -32 5 -2.19 19602760 13690 114.70 1460 1460 1428 1898 1022 1460 1431.90 0.33 0 310 1494 1476 1450 1432 1406 1464 1420 64 438 500 960 1 1 12746297 182 -51.00 0.69 12 0.11 -28.00 2083.00 3120 20240223 -54.23 1214 20241209 17.63 1697 -15.85 20250120 1384 3.18 20250206 2960 -51.76 20240311 1214 17.63 20241209 0.00 N 123750 500 63 억 41888 N N 0 N 00 N
12 20250307 140802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1435 -25 5 -1.71 8369717 5825 48.81 1460 1460 1428 1898 1022 1460 1436.86 0.33 0 -10 1494 1476 1450 1432 1406 1464 1420 64 438 500 960 1 1 12746297 183 -51.25 0.69 12 0.05 -28.00 2083.00 3120 20240223 -54.01 1214 20241209 18.20 1697 -15.44 20250120 1384 3.68 20250206 2960 -51.52 20240311 1214 18.20 20241209 0.00 N 123750 500 63 억 41888 N N 0 N 00 N