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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250312,160252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,-30,5,-0.85,43444750,12354,82.16,3490,3550,3475,4585,2475,3530,3516.65,1.86,0,-2012,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,676,10.61,0.58,12,0.06,330.00,6072.00,5200,20240527,-32.69,3155,20241210,10.94,3645,-3.98,20250218,3380,3.55,20250123,5200,-32.69,20240527,3155,10.94,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,150253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-25,5,-0.71,42709420,12144,80.77,3490,3550,3475,4585,2475,3530,3516.92,1.86,0,-1929,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,677,10.62,0.58,12,0.06,330.00,6072.00,5200,20240527,-32.60,3155,20241210,11.09,3645,-3.84,20250218,3380,3.70,20250123,5200,-32.60,20240527,3155,11.09,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,140252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,5,2,0.14,35082695,9976,66.35,3490,3550,3475,4585,2475,3530,3516.71,1.86,0,-836,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,683,10.71,0.58,12,0.05,330.00,6072.00,5200,20240527,-32.02,3155,20241210,12.04,3645,-3.02,20250218,3380,4.59,20250123,5200,-32.02,20240527,3155,12.04,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,130252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,5,2,0.14,28005935,7972,53.02,3490,3550,3475,4585,2475,3530,3513.04,1.86,0,-627,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,683,10.71,0.58,12,0.04,330.00,6072.00,5200,20240527,-32.02,3155,20241210,12.04,3645,-3.02,20250218,3380,4.59,20250123,5200,-32.02,20240527,3155,12.04,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,120253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,0,3,0.00,24051465,6853,45.58,3490,3550,3475,4585,2475,3530,3509.63,1.86,0,-627,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,682,10.70,0.58,12,0.04,330.00,6072.00,5200,20240527,-32.12,3155,20241210,11.89,3645,-3.16,20250218,3380,4.44,20250123,5200,-32.12,20240527,3155,11.89,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,110251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-10,5,-0.28,19283480,5501,36.59,3490,3550,3475,4585,2475,3530,3505.45,1.86,0,-358,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,680,10.67,0.58,12,0.03,330.00,6072.00,5200,20240527,-32.31,3155,20241210,11.57,3645,-3.43,20250218,3380,4.14,20250123,5200,-32.31,20240527,3155,11.57,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,100252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,10,2,0.28,11815225,3372,22.43,3490,3550,3475,4585,2475,3530,3503.92,1.86,0,-217,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,684,10.73,0.58,12,0.02,330.00,6072.00,5200,20240527,-31.92,3155,20241210,12.20,3645,-2.88,20250218,3380,4.73,20250123,5200,-31.92,20240527,3155,12.20,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,090253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-25,5,-0.71,342735,98,0.65,3490,3505,3490,4585,2475,3530,3497.30,1.86,0,-11,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,677,10.62,0.58,12,0.00,330.00,6072.00,5200,20240527,-32.60,3155,20241210,11.09,3645,-3.84,20250218,3380,3.70,20250123,5200,-32.60,20240527,3155,11.09,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250311,160251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3530,25,2,0.71,51618599,14936,71.50,3425,3530,3425,4555,2455,3505,3455.95,1.85,0,1344,3608,3556,3528,3476,3448,3542,3462,97,1050,500,2450,5,1,19320695,682,10.70,0.58,12,0.08,330.00,6072.00,5200,20240527,-32.12,3155,20241210,11.89,3645,-3.16,20250218,3380,4.44,20250123,5200,-32.12,20240527,3155,11.89,20241210,2.77,N,011320,500,96 억,,358162,N,N,0,N,00,N
20250311,150252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,-45,5,-1.28,46902344,13585,65.03,3425,3500,3425,4555,2455,3505,3452.51,1.85,0,1818,3608,3556,3528,3476,3448,3542,3462,97,1050,500,2450,5,1,19320695,668,10.48,0.57,12,0.07,330.00,6072.00,5200,20240527,-33.46,3155,20241210,9.67,3645,-5.08,20250218,3380,2.37,20250123,5200,-33.46,20240527,3155,9.67,20241210,2.77,N,011320,500,96 억,,358162,N,N,0,N,00,N
20250311,140252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-20,5,-0.57,21910970,6364,30.46,3425,3500,3425,4555,2455,3505,3442.96,1.85,0,-266,3608,3556,3528,3476,3448,3542,3462,97,1050,500,2450,5,1,19320695,673,10.56,0.57,12,0.03,330.00,6072.00,5200,20240527,-32.98,3155,20241210,10.46,3645,-4.39,20250218,3380,3.11,20250123,5200,-32.98,20240527,3155,10.46,20241210,2.77,N,011320,500,96 억,,358162,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 20250312 160252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 -30 5 -0.85 43444750 12354 82.16 3490 3550 3475 4585 2475 3530 3516.65 1.86 0 -2012 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 676 10.61 0.58 12 0.06 330.00 6072.00 5200 20240527 -32.69 3155 20241210 10.94 3645 -3.98 20250218 3380 3.55 20250123 5200 -32.69 20240527 3155 10.94 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
3 20250312 150253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 -25 5 -0.71 42709420 12144 80.77 3490 3550 3475 4585 2475 3530 3516.92 1.86 0 -1929 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 677 10.62 0.58 12 0.06 330.00 6072.00 5200 20240527 -32.60 3155 20241210 11.09 3645 -3.84 20250218 3380 3.70 20250123 5200 -32.60 20240527 3155 11.09 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
4 20250312 140252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 5 2 0.14 35082695 9976 66.35 3490 3550 3475 4585 2475 3530 3516.71 1.86 0 -836 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 683 10.71 0.58 12 0.05 330.00 6072.00 5200 20240527 -32.02 3155 20241210 12.04 3645 -3.02 20250218 3380 4.59 20250123 5200 -32.02 20240527 3155 12.04 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
5 20250312 130252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 5 2 0.14 28005935 7972 53.02 3490 3550 3475 4585 2475 3530 3513.04 1.86 0 -627 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 683 10.71 0.58 12 0.04 330.00 6072.00 5200 20240527 -32.02 3155 20241210 12.04 3645 -3.02 20250218 3380 4.59 20250123 5200 -32.02 20240527 3155 12.04 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
6 20250312 120253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3530 0 3 0.00 24051465 6853 45.58 3490 3550 3475 4585 2475 3530 3509.63 1.86 0 -627 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 682 10.70 0.58 12 0.04 330.00 6072.00 5200 20240527 -32.12 3155 20241210 11.89 3645 -3.16 20250218 3380 4.44 20250123 5200 -32.12 20240527 3155 11.89 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
7 20250312 110251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3520 -10 5 -0.28 19283480 5501 36.59 3490 3550 3475 4585 2475 3530 3505.45 1.86 0 -358 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 680 10.67 0.58 12 0.03 330.00 6072.00 5200 20240527 -32.31 3155 20241210 11.57 3645 -3.43 20250218 3380 4.14 20250123 5200 -32.31 20240527 3155 11.57 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
8 20250312 100252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 10 2 0.28 11815225 3372 22.43 3490 3550 3475 4585 2475 3530 3503.92 1.86 0 -217 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 684 10.73 0.58 12 0.02 330.00 6072.00 5200 20240527 -31.92 3155 20241210 12.20 3645 -2.88 20250218 3380 4.73 20250123 5200 -31.92 20240527 3155 12.20 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
9 20250312 090253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 -25 5 -0.71 342735 98 0.65 3490 3505 3490 4585 2475 3530 3497.30 1.86 0 -11 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 677 10.62 0.58 12 0.00 330.00 6072.00 5200 20240527 -32.60 3155 20241210 11.09 3645 -3.84 20250218 3380 3.70 20250123 5200 -32.60 20240527 3155 11.09 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
10 20250311 160251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3530 25 2 0.71 51618599 14936 71.50 3425 3530 3425 4555 2455 3505 3455.95 1.85 0 1344 3608 3556 3528 3476 3448 3542 3462 97 1050 500 2450 5 1 19320695 682 10.70 0.58 12 0.08 330.00 6072.00 5200 20240527 -32.12 3155 20241210 11.89 3645 -3.16 20250218 3380 4.44 20250123 5200 -32.12 20240527 3155 11.89 20241210 2.77 N 011320 500 96 억 358162 N N 0 N 00 N
11 20250311 150252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 -45 5 -1.28 46902344 13585 65.03 3425 3500 3425 4555 2455 3505 3452.51 1.85 0 1818 3608 3556 3528 3476 3448 3542 3462 97 1050 500 2450 5 1 19320695 668 10.48 0.57 12 0.07 330.00 6072.00 5200 20240527 -33.46 3155 20241210 9.67 3645 -5.08 20250218 3380 2.37 20250123 5200 -33.46 20240527 3155 9.67 20241210 2.77 N 011320 500 96 억 358162 N N 0 N 00 N
12 20250311 140252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3485 -20 5 -0.57 21910970 6364 30.46 3425 3500 3425 4555 2455 3505 3442.96 1.85 0 -266 3608 3556 3528 3476 3448 3542 3462 97 1050 500 2450 5 1 19320695 673 10.56 0.57 12 0.03 330.00 6072.00 5200 20240527 -32.98 3155 20241210 10.46 3645 -4.39 20250218 3380 3.11 20250123 5200 -32.98 20240527 3155 10.46 20241210 2.77 N 011320 500 96 억 358162 N N 0 N 00 N