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
013720/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
20250312,160304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,732,7,2,0.97,72988109,100037,32.64,725,745,719,942,508,725,729.61,1.80,0,7507,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,327,-1.85,0.67,12,0.22,-396.00,1094.00,1855,20240314,-60.54,630,20250304,16.19,925,-20.86,20250124,630,16.19,20250304,1855,-60.54,20240314,630,16.19,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,150305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,738,13,2,1.79,69470353,95268,31.09,725,745,719,942,508,725,729.21,1.80,0,6423,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,329,-1.86,0.67,12,0.21,-396.00,1094.00,1855,20240314,-60.22,630,20250304,17.14,925,-20.22,20250124,630,17.14,20250304,1855,-60.22,20240314,630,17.14,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,732,7,2,0.97,51738347,71110,23.20,725,737,719,942,508,725,727.58,1.80,0,-8781,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,327,-1.85,0.67,12,0.16,-396.00,1094.00,1855,20240314,-60.54,630,20250304,16.19,925,-20.86,20250124,630,16.19,20250304,1855,-60.54,20240314,630,16.19,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,130305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,728,3,2,0.41,37862031,52086,17.00,725,737,719,942,508,725,726.91,1.80,0,-5218,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,325,-1.84,0.67,12,0.12,-396.00,1094.00,1855,20240314,-60.75,630,20250304,15.56,925,-21.30,20250124,630,15.56,20250304,1855,-60.75,20240314,630,15.56,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,120305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,726,1,2,0.14,32922245,45332,14.79,725,735,719,942,508,725,726.25,1.80,0,-4653,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,324,-1.83,0.66,12,0.10,-396.00,1094.00,1855,20240314,-60.86,630,20250304,15.24,925,-21.51,20250124,630,15.24,20250304,1855,-60.86,20240314,630,15.24,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,110303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,725,0,3,0.00,29146938,40130,13.09,725,735,719,942,508,725,726.31,1.80,0,-6872,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,324,-1.83,0.66,12,0.09,-396.00,1094.00,1855,20240314,-60.92,630,20250304,15.08,925,-21.62,20250124,630,15.08,20250304,1855,-60.92,20240314,630,15.08,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,100304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,729,4,2,0.55,21270390,29265,9.55,725,735,719,942,508,725,726.82,1.80,0,-5824,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,325,-1.84,0.67,12,0.07,-396.00,1094.00,1855,20240314,-60.70,630,20250304,15.71,925,-21.19,20250124,630,15.71,20250304,1855,-60.70,20240314,630,15.71,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,090305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,719,-6,5,-0.83,5540222,7660,2.50,725,730,719,942,508,725,723.27,1.80,0,-12,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,321,-1.82,0.66,12,0.02,-396.00,1094.00,1855,20240314,-61.24,630,20250304,14.13,925,-22.27,20250124,630,14.13,20250304,1855,-61.24,20240314,630,14.13,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250311,160303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,725,30,2,4.32,219605828,306333,155.70,686,747,685,903,487,695,716.89,1.75,0,21202,721,708,689,676,657,714,682,446,208,1000,470,1,1,44628136,324,-1.83,0.66,12,0.69,-396.00,1094.00,1855,20240314,-60.92,630,20250304,15.08,925,-21.62,20250124,630,15.08,20250304,1855,-60.92,20240314,630,15.08,20250304,0.28,N,013720,1000,446 억,,782014,N,N,0,N,00,N
20250311,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,732,37,2,5.32,208201338,290670,147.74,686,747,685,903,487,695,716.28,1.75,0,20641,721,708,689,676,657,714,682,446,208,1000,470,1,1,44628136,327,-1.85,0.67,12,0.65,-396.00,1094.00,1855,20240314,-60.54,630,20250304,16.19,925,-20.86,20250124,630,16.19,20250304,1855,-60.54,20240314,630,16.19,20250304,0.28,N,013720,1000,446 억,,782014,N,N,0,N,00,N
20250311,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,726,31,2,4.46,182044392,254690,129.45,686,747,685,903,487,695,714.77,1.75,0,16008,721,708,689,676,657,714,682,446,208,1000,470,1,1,44628136,324,-1.83,0.66,12,0.57,-396.00,1094.00,1855,20240314,-60.86,630,20250304,15.24,925,-21.51,20250124,630,15.24,20250304,1855,-60.86,20240314,630,15.24,20250304,0.28,N,013720,1000,446 억,,782014,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 160304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 732 7 2 0.97 72988109 100037 32.64 725 745 719 942 508 725 729.61 1.80 0 7507 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 327 -1.85 0.67 12 0.22 -396.00 1094.00 1855 20240314 -60.54 630 20250304 16.19 925 -20.86 20250124 630 16.19 20250304 1855 -60.54 20240314 630 16.19 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
3 20250312 150305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 738 13 2 1.79 69470353 95268 31.09 725 745 719 942 508 725 729.21 1.80 0 6423 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 329 -1.86 0.67 12 0.21 -396.00 1094.00 1855 20240314 -60.22 630 20250304 17.14 925 -20.22 20250124 630 17.14 20250304 1855 -60.22 20240314 630 17.14 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
4 20250312 140304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 732 7 2 0.97 51738347 71110 23.20 725 737 719 942 508 725 727.58 1.80 0 -8781 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 327 -1.85 0.67 12 0.16 -396.00 1094.00 1855 20240314 -60.54 630 20250304 16.19 925 -20.86 20250124 630 16.19 20250304 1855 -60.54 20240314 630 16.19 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
5 20250312 130305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 728 3 2 0.41 37862031 52086 17.00 725 737 719 942 508 725 726.91 1.80 0 -5218 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 325 -1.84 0.67 12 0.12 -396.00 1094.00 1855 20240314 -60.75 630 20250304 15.56 925 -21.30 20250124 630 15.56 20250304 1855 -60.75 20240314 630 15.56 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
6 20250312 120305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 726 1 2 0.14 32922245 45332 14.79 725 735 719 942 508 725 726.25 1.80 0 -4653 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 324 -1.83 0.66 12 0.10 -396.00 1094.00 1855 20240314 -60.86 630 20250304 15.24 925 -21.51 20250124 630 15.24 20250304 1855 -60.86 20240314 630 15.24 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
7 20250312 110303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 725 0 3 0.00 29146938 40130 13.09 725 735 719 942 508 725 726.31 1.80 0 -6872 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 324 -1.83 0.66 12 0.09 -396.00 1094.00 1855 20240314 -60.92 630 20250304 15.08 925 -21.62 20250124 630 15.08 20250304 1855 -60.92 20240314 630 15.08 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
8 20250312 100304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 729 4 2 0.55 21270390 29265 9.55 725 735 719 942 508 725 726.82 1.80 0 -5824 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 325 -1.84 0.67 12 0.07 -396.00 1094.00 1855 20240314 -60.70 630 20250304 15.71 925 -21.19 20250124 630 15.71 20250304 1855 -60.70 20240314 630 15.71 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
9 20250312 090305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 719 -6 5 -0.83 5540222 7660 2.50 725 730 719 942 508 725 723.27 1.80 0 -12 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 321 -1.82 0.66 12 0.02 -396.00 1094.00 1855 20240314 -61.24 630 20250304 14.13 925 -22.27 20250124 630 14.13 20250304 1855 -61.24 20240314 630 14.13 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
10 20250311 160303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 725 30 2 4.32 219605828 306333 155.70 686 747 685 903 487 695 716.89 1.75 0 21202 721 708 689 676 657 714 682 446 208 1000 470 1 1 44628136 324 -1.83 0.66 12 0.69 -396.00 1094.00 1855 20240314 -60.92 630 20250304 15.08 925 -21.62 20250124 630 15.08 20250304 1855 -60.92 20240314 630 15.08 20250304 0.28 N 013720 1000 446 억 782014 N N 0 N 00 N
11 20250311 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 732 37 2 5.32 208201338 290670 147.74 686 747 685 903 487 695 716.28 1.75 0 20641 721 708 689 676 657 714 682 446 208 1000 470 1 1 44628136 327 -1.85 0.67 12 0.65 -396.00 1094.00 1855 20240314 -60.54 630 20250304 16.19 925 -20.86 20250124 630 16.19 20250304 1855 -60.54 20240314 630 16.19 20250304 0.28 N 013720 1000 446 억 782014 N N 0 N 00 N
12 20250311 140304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 726 31 2 4.46 182044392 254690 129.45 686 747 685 903 487 695 714.77 1.75 0 16008 721 708 689 676 657 714 682 446 208 1000 470 1 1 44628136 324 -1.83 0.66 12 0.57 -396.00 1094.00 1855 20240314 -60.86 630 20250304 15.24 925 -21.51 20250124 630 15.24 20250304 1855 -60.86 20240314 630 15.24 20250304 0.28 N 013720 1000 446 억 782014 N N 0 N 00 N