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
053060/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
20250312,160527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,-4,5,-0.39,34026842,33941,180.85,1020,1020,962,1326,714,1020,1002.53,0.19,0,-1185,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,179,1.83,0.48,12,0.19,555.00,2120.00,1800,20240304,-43.56,865,20241209,17.46,1092,-6.96,20250102,962,5.61,20250312,1737,-41.51,20240312,865,17.46,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,150528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,-2,5,-0.20,32189664,32134,171.23,1020,1020,962,1326,714,1020,1001.73,0.19,0,-528,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,180,1.83,0.48,12,0.18,555.00,2120.00,1800,20240304,-43.44,865,20241209,17.69,1092,-6.78,20250102,962,5.82,20250312,1737,-41.39,20240312,865,17.69,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,140527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,-2,5,-0.20,32081756,32028,170.66,1020,1020,962,1326,714,1020,1001.68,0.19,0,-526,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,180,1.83,0.48,12,0.18,555.00,2120.00,1800,20240304,-43.44,865,20241209,17.69,1092,-6.78,20250102,962,5.82,20250312,1737,-41.39,20240312,865,17.69,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,130527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,-2,5,-0.20,31492974,31450,167.58,1020,1020,962,1326,714,1020,1001.37,0.19,0,-561,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,180,1.83,0.48,12,0.18,555.00,2120.00,1800,20240304,-43.44,865,20241209,17.69,1092,-6.78,20250102,962,5.82,20250312,1737,-41.39,20240312,865,17.69,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,120529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,-2,5,-0.20,29214279,29212,155.66,1020,1020,962,1326,714,1020,1000.08,0.19,0,-511,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,180,1.83,0.48,12,0.17,555.00,2120.00,1800,20240304,-43.44,865,20241209,17.69,1092,-6.78,20250102,962,5.82,20250312,1737,-41.39,20240312,865,17.69,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,110525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,0,3,0.00,28212094,28228,150.41,1020,1020,962,1326,714,1020,999.44,0.19,0,-511,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,180,1.84,0.48,12,0.16,555.00,2120.00,1800,20240304,-43.33,865,20241209,17.92,1092,-6.59,20250102,962,6.03,20250312,1737,-41.28,20240312,865,17.92,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,100527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1012,-8,5,-0.78,26623216,26667,142.10,1020,1020,962,1326,714,1020,998.36,0.19,0,-311,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,179,1.82,0.48,12,0.15,555.00,2120.00,1800,20240304,-43.78,865,20241209,16.99,1092,-7.33,20250102,962,5.20,20250312,1737,-41.74,20240312,865,16.99,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,090529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,-2,5,-0.20,2455716,2408,12.83,1020,1020,1018,1326,714,1020,1019.82,0.19,0,-549,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,180,1.83,0.48,12,0.01,555.00,2120.00,1800,20240304,-43.44,865,20241209,17.69,1092,-6.78,20250102,979,3.98,20250212,1737,-41.39,20240312,865,17.69,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250311,160522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1020,-13,5,-1.26,19086396,18767,188.73,1030,1032,1012,1342,724,1033,1017.02,0.19,0,856,1041,1036,1028,1023,1015,1039,1026,88,309,500,720,1,1,17657419,180,1.84,0.48,12,0.11,555.00,2120.00,1840,20240227,-44.57,865,20241209,17.92,1092,-6.59,20250102,979,4.19,20250212,1737,-41.28,20240312,865,17.92,20241209,0.01,N,053060,500,88 억,,32867,N,N,0,N,00,N
20250311,150525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1023,-10,5,-0.97,18684779,18373,184.76,1030,1032,1012,1342,724,1033,1016.97,0.19,0,859,1041,1036,1028,1023,1015,1039,1026,88,309,500,720,1,1,17657419,181,1.84,0.48,12,0.10,555.00,2120.00,1840,20240227,-44.40,865,20241209,18.27,1092,-6.32,20250102,979,4.49,20250212,1737,-41.11,20240312,865,18.27,20241209,0.01,N,053060,500,88 억,,32867,N,N,0,N,00,N
20250311,140525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1019,-14,5,-1.36,17984101,17685,177.85,1030,1032,1012,1342,724,1033,1016.91,0.19,0,875,1041,1036,1028,1023,1015,1039,1026,88,309,500,720,1,1,17657419,180,1.84,0.48,12,0.10,555.00,2120.00,1840,20240227,-44.62,865,20241209,17.80,1092,-6.68,20250102,979,4.09,20250212,1737,-41.34,20240312,865,17.80,20241209,0.01,N,053060,500,88 억,,32867,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 160527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1016 -4 5 -0.39 34026842 33941 180.85 1020 1020 962 1326 714 1020 1002.53 0.19 0 -1185 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 179 1.83 0.48 12 0.19 555.00 2120.00 1800 20240304 -43.56 865 20241209 17.46 1092 -6.96 20250102 962 5.61 20250312 1737 -41.51 20240312 865 17.46 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
3 20250312 150528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1018 -2 5 -0.20 32189664 32134 171.23 1020 1020 962 1326 714 1020 1001.73 0.19 0 -528 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 180 1.83 0.48 12 0.18 555.00 2120.00 1800 20240304 -43.44 865 20241209 17.69 1092 -6.78 20250102 962 5.82 20250312 1737 -41.39 20240312 865 17.69 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
4 20250312 140527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1018 -2 5 -0.20 32081756 32028 170.66 1020 1020 962 1326 714 1020 1001.68 0.19 0 -526 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 180 1.83 0.48 12 0.18 555.00 2120.00 1800 20240304 -43.44 865 20241209 17.69 1092 -6.78 20250102 962 5.82 20250312 1737 -41.39 20240312 865 17.69 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
5 20250312 130527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1018 -2 5 -0.20 31492974 31450 167.58 1020 1020 962 1326 714 1020 1001.37 0.19 0 -561 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 180 1.83 0.48 12 0.18 555.00 2120.00 1800 20240304 -43.44 865 20241209 17.69 1092 -6.78 20250102 962 5.82 20250312 1737 -41.39 20240312 865 17.69 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
6 20250312 120529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1018 -2 5 -0.20 29214279 29212 155.66 1020 1020 962 1326 714 1020 1000.08 0.19 0 -511 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 180 1.83 0.48 12 0.17 555.00 2120.00 1800 20240304 -43.44 865 20241209 17.69 1092 -6.78 20250102 962 5.82 20250312 1737 -41.39 20240312 865 17.69 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
7 20250312 110525 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1020 0 3 0.00 28212094 28228 150.41 1020 1020 962 1326 714 1020 999.44 0.19 0 -511 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 180 1.84 0.48 12 0.16 555.00 2120.00 1800 20240304 -43.33 865 20241209 17.92 1092 -6.59 20250102 962 6.03 20250312 1737 -41.28 20240312 865 17.92 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
8 20250312 100527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1012 -8 5 -0.78 26623216 26667 142.10 1020 1020 962 1326 714 1020 998.36 0.19 0 -311 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 179 1.82 0.48 12 0.15 555.00 2120.00 1800 20240304 -43.78 865 20241209 16.99 1092 -7.33 20250102 962 5.20 20250312 1737 -41.74 20240312 865 16.99 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
9 20250312 090529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1018 -2 5 -0.20 2455716 2408 12.83 1020 1020 1018 1326 714 1020 1019.82 0.19 0 -549 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 180 1.83 0.48 12 0.01 555.00 2120.00 1800 20240304 -43.44 865 20241209 17.69 1092 -6.78 20250102 979 3.98 20250212 1737 -41.39 20240312 865 17.69 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
10 20250311 160522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1020 -13 5 -1.26 19086396 18767 188.73 1030 1032 1012 1342 724 1033 1017.02 0.19 0 856 1041 1036 1028 1023 1015 1039 1026 88 309 500 720 1 1 17657419 180 1.84 0.48 12 0.11 555.00 2120.00 1840 20240227 -44.57 865 20241209 17.92 1092 -6.59 20250102 979 4.19 20250212 1737 -41.28 20240312 865 17.92 20241209 0.01 N 053060 500 88 억 32867 N N 0 N 00 N
11 20250311 150525 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1023 -10 5 -0.97 18684779 18373 184.76 1030 1032 1012 1342 724 1033 1016.97 0.19 0 859 1041 1036 1028 1023 1015 1039 1026 88 309 500 720 1 1 17657419 181 1.84 0.48 12 0.10 555.00 2120.00 1840 20240227 -44.40 865 20241209 18.27 1092 -6.32 20250102 979 4.49 20250212 1737 -41.11 20240312 865 18.27 20241209 0.01 N 053060 500 88 억 32867 N N 0 N 00 N
12 20250311 140525 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1019 -14 5 -1.36 17984101 17685 177.85 1030 1032 1012 1342 724 1033 1016.91 0.19 0 875 1041 1036 1028 1023 1015 1039 1026 88 309 500 720 1 1 17657419 180 1.84 0.48 12 0.10 555.00 2120.00 1840 20240227 -44.62 865 20241209 17.80 1092 -6.68 20250102 979 4.09 20250212 1737 -41.34 20240312 865 17.80 20241209 0.01 N 053060 500 88 억 32867 N N 0 N 00 N