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
013310/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
20250312,160303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-10,5,-0.38,248208940,94366,199.63,2645,2665,2610,3445,1855,2650,2630.28,3.84,0,-12205,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1024,2.01,0.35,12,0.24,1315.00,7522.00,4500,20240229,-41.33,2165,20241209,21.94,2845,-7.21,20250225,2400,10.00,20250102,4315,-38.82,20240321,2165,21.94,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-10,5,-0.38,241699980,91894,194.40,2645,2665,2610,3445,1855,2650,2630.20,3.84,0,-12056,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1024,2.01,0.35,12,0.24,1315.00,7522.00,4500,20240229,-41.33,2165,20241209,21.94,2845,-7.21,20250225,2400,10.00,20250102,4315,-38.82,20240321,2165,21.94,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,140302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2645,-5,5,-0.19,218071280,82915,175.40,2645,2665,2610,3445,1855,2650,2630.06,3.84,0,-11885,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1026,2.01,0.35,12,0.21,1315.00,7522.00,4500,20240229,-41.22,2165,20241209,22.17,2845,-7.03,20250225,2400,10.21,20250102,4315,-38.70,20240321,2165,22.17,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,130303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2625,-25,5,-0.94,196570805,74756,158.14,2645,2665,2610,3445,1855,2650,2629.50,3.84,0,-9574,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1019,2.00,0.35,12,0.19,1315.00,7522.00,4500,20240229,-41.67,2165,20241209,21.25,2845,-7.73,20250225,2400,9.38,20250102,4315,-39.17,20240321,2165,21.25,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,120304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2635,-15,5,-0.57,152949240,58121,122.95,2645,2665,2610,3445,1855,2650,2631.57,3.84,0,-6831,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1023,2.00,0.35,12,0.15,1315.00,7522.00,4500,20240229,-41.44,2165,20241209,21.71,2845,-7.38,20250225,2400,9.79,20250102,4315,-38.93,20240321,2165,21.71,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,110301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2630,-20,5,-0.75,120114015,45649,96.57,2645,2665,2610,3445,1855,2650,2631.25,3.84,0,-4699,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1021,2.00,0.35,12,0.12,1315.00,7522.00,4500,20240229,-41.56,2165,20241209,21.48,2845,-7.56,20250225,2400,9.58,20250102,4315,-39.05,20240321,2165,21.48,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,100302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2630,-20,5,-0.75,51817070,19641,41.55,2645,2665,2620,3445,1855,2650,2638.21,3.84,0,-606,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1021,2.00,0.35,12,0.05,1315.00,7522.00,4500,20240229,-41.56,2165,20241209,21.48,2845,-7.56,20250225,2400,9.58,20250102,4315,-39.05,20240321,2165,21.48,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,090303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,15,2,0.57,467270,176,0.37,2645,2665,2645,3445,1855,2650,2654.94,3.84,0,141,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1034,2.03,0.35,12,0.00,1315.00,7522.00,4500,20240229,-40.78,2165,20241209,23.09,2845,-6.33,20250225,2400,11.04,20250102,4315,-38.24,20240321,2165,23.09,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250311,160301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2650,-40,5,-1.49,124070450,47270,100.01,2635,2655,2605,3495,1885,2690,2624.72,3.87,0,-12183,2743,2716,2683,2656,2623,2700,2640,194,805,500,1770,5,1,38806582,1028,2.02,0.35,12,0.12,1315.00,7522.00,4500,20240229,-41.11,2165,20241209,22.40,2845,-6.85,20250225,2400,10.42,20250102,4315,-38.59,20240321,2165,22.40,20241209,1.18,N,013310,500,194 억,,1500126,N,N,1,N,00,N
20250311,150302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2630,-60,5,-2.23,110295390,42055,88.97,2635,2655,2605,3495,1885,2690,2622.65,3.87,0,-10122,2743,2716,2683,2656,2623,2700,2640,194,805,500,1770,5,1,38806582,1021,2.00,0.35,12,0.11,1315.00,7522.00,4500,20240229,-41.56,2165,20241209,21.48,2845,-7.56,20250225,2400,9.58,20250102,4315,-39.05,20240321,2165,21.48,20241209,1.18,N,013310,500,194 억,,1500126,N,N,0,N,00,N
20250311,140302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-50,5,-1.86,102714170,39177,82.88,2635,2655,2605,3495,1885,2690,2621.80,3.87,0,-10224,2743,2716,2683,2656,2623,2700,2640,194,805,500,1770,5,1,38806582,1024,2.01,0.35,12,0.10,1315.00,7522.00,4500,20240229,-41.33,2165,20241209,21.94,2845,-7.21,20250225,2400,10.00,20250102,4315,-38.82,20240321,2165,21.94,20241209,1.18,N,013310,500,194 억,,1500126,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 160303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -10 5 -0.38 248208940 94366 199.63 2645 2665 2610 3445 1855 2650 2630.28 3.84 0 -12205 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1024 2.01 0.35 12 0.24 1315.00 7522.00 4500 20240229 -41.33 2165 20241209 21.94 2845 -7.21 20250225 2400 10.00 20250102 4315 -38.82 20240321 2165 21.94 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
3 20250312 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -10 5 -0.38 241699980 91894 194.40 2645 2665 2610 3445 1855 2650 2630.20 3.84 0 -12056 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1024 2.01 0.35 12 0.24 1315.00 7522.00 4500 20240229 -41.33 2165 20241209 21.94 2845 -7.21 20250225 2400 10.00 20250102 4315 -38.82 20240321 2165 21.94 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
4 20250312 140302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2645 -5 5 -0.19 218071280 82915 175.40 2645 2665 2610 3445 1855 2650 2630.06 3.84 0 -11885 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1026 2.01 0.35 12 0.21 1315.00 7522.00 4500 20240229 -41.22 2165 20241209 22.17 2845 -7.03 20250225 2400 10.21 20250102 4315 -38.70 20240321 2165 22.17 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
5 20250312 130303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2625 -25 5 -0.94 196570805 74756 158.14 2645 2665 2610 3445 1855 2650 2629.50 3.84 0 -9574 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1019 2.00 0.35 12 0.19 1315.00 7522.00 4500 20240229 -41.67 2165 20241209 21.25 2845 -7.73 20250225 2400 9.38 20250102 4315 -39.17 20240321 2165 21.25 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
6 20250312 120304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2635 -15 5 -0.57 152949240 58121 122.95 2645 2665 2610 3445 1855 2650 2631.57 3.84 0 -6831 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1023 2.00 0.35 12 0.15 1315.00 7522.00 4500 20240229 -41.44 2165 20241209 21.71 2845 -7.38 20250225 2400 9.79 20250102 4315 -38.93 20240321 2165 21.71 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
7 20250312 110301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2630 -20 5 -0.75 120114015 45649 96.57 2645 2665 2610 3445 1855 2650 2631.25 3.84 0 -4699 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1021 2.00 0.35 12 0.12 1315.00 7522.00 4500 20240229 -41.56 2165 20241209 21.48 2845 -7.56 20250225 2400 9.58 20250102 4315 -39.05 20240321 2165 21.48 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
8 20250312 100302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2630 -20 5 -0.75 51817070 19641 41.55 2645 2665 2620 3445 1855 2650 2638.21 3.84 0 -606 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1021 2.00 0.35 12 0.05 1315.00 7522.00 4500 20240229 -41.56 2165 20241209 21.48 2845 -7.56 20250225 2400 9.58 20250102 4315 -39.05 20240321 2165 21.48 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
9 20250312 090303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 15 2 0.57 467270 176 0.37 2645 2665 2645 3445 1855 2650 2654.94 3.84 0 141 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1034 2.03 0.35 12 0.00 1315.00 7522.00 4500 20240229 -40.78 2165 20241209 23.09 2845 -6.33 20250225 2400 11.04 20250102 4315 -38.24 20240321 2165 23.09 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
10 20250311 160301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2650 -40 5 -1.49 124070450 47270 100.01 2635 2655 2605 3495 1885 2690 2624.72 3.87 0 -12183 2743 2716 2683 2656 2623 2700 2640 194 805 500 1770 5 1 38806582 1028 2.02 0.35 12 0.12 1315.00 7522.00 4500 20240229 -41.11 2165 20241209 22.40 2845 -6.85 20250225 2400 10.42 20250102 4315 -38.59 20240321 2165 22.40 20241209 1.18 N 013310 500 194 억 1500126 N N 1 N 00 N
11 20250311 150302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2630 -60 5 -2.23 110295390 42055 88.97 2635 2655 2605 3495 1885 2690 2622.65 3.87 0 -10122 2743 2716 2683 2656 2623 2700 2640 194 805 500 1770 5 1 38806582 1021 2.00 0.35 12 0.11 1315.00 7522.00 4500 20240229 -41.56 2165 20241209 21.48 2845 -7.56 20250225 2400 9.58 20250102 4315 -39.05 20240321 2165 21.48 20241209 1.18 N 013310 500 194 억 1500126 N N 0 N 00 N
12 20250311 140302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -50 5 -1.86 102714170 39177 82.88 2635 2655 2605 3495 1885 2690 2621.80 3.87 0 -10224 2743 2716 2683 2656 2623 2700 2640 194 805 500 1770 5 1 38806582 1024 2.01 0.35 12 0.10 1315.00 7522.00 4500 20240229 -41.33 2165 20241209 21.94 2845 -7.21 20250225 2400 10.00 20250102 4315 -38.82 20240321 2165 21.94 20241209 1.18 N 013310 500 194 억 1500126 N N 0 N 00 N