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
053700/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
20250312,160532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,0,3,0.00,154701443,37578,58.62,4095,4140,4095,5340,2885,4115,4116.81,0.00,0,-13328,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,941,3.14,0.29,12,0.16,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,150532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4120,5,2,0.12,134443628,32656,50.94,4095,4140,4095,5340,2885,4115,4116.97,0.00,0,-13151,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,943,3.14,0.29,12,0.14,1311.00,14253.00,5820,20240304,-29.21,3700,20240805,11.35,4980,-17.27,20250110,4055,1.60,20250304,5580,-26.16,20240618,3700,11.35,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,140531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,-5,5,-0.12,119782913,29092,45.38,4095,4140,4095,5340,2885,4115,4117.38,0.00,0,-11385,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,940,3.14,0.29,12,0.13,1311.00,14253.00,5820,20240304,-29.38,3700,20240805,11.08,4980,-17.47,20250110,4055,1.36,20250304,5580,-26.34,20240618,3700,11.08,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,130531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,15,2,0.36,84549273,20525,32.02,4095,4140,4095,5340,2885,4115,4119.33,0.00,0,-5119,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,945,3.15,0.29,12,0.09,1311.00,14253.00,5820,20240304,-29.04,3700,20240805,11.62,4980,-17.07,20250110,4055,1.85,20250304,5580,-25.99,20240618,3700,11.62,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,120533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4137,22,2,0.53,60359650,14658,22.86,4095,4140,4095,5340,2885,4115,4117.86,0.00,0,-3598,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,946,3.16,0.29,12,0.06,1311.00,14253.00,5820,20240304,-28.92,3700,20240805,11.81,4980,-16.93,20250110,4055,2.02,20250304,5580,-25.86,20240618,3700,11.81,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,110529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,15,2,0.36,42534215,10339,16.13,4095,4140,4095,5340,2885,4115,4113.96,0.00,0,-842,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,945,3.15,0.29,12,0.05,1311.00,14253.00,5820,20240304,-29.04,3700,20240805,11.62,4980,-17.07,20250110,4055,1.85,20250304,5580,-25.99,20240618,3700,11.62,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,100531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,15,2,0.36,35771515,8699,13.57,4095,4140,4095,5340,2885,4115,4112.14,0.00,0,383,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,945,3.15,0.29,12,0.04,1311.00,14253.00,5820,20240304,-29.04,3700,20240805,11.62,4980,-17.07,20250110,4055,1.85,20250304,5580,-25.99,20240618,3700,11.62,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,090533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,15,2,0.36,16896325,4124,6.43,4095,4140,4095,5340,2885,4115,4097.07,0.00,0,485,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,945,3.15,0.29,12,0.02,1311.00,14253.00,5820,20240304,-29.04,3700,20240805,11.62,4980,-17.07,20250110,4055,1.85,20250304,5580,-25.99,20240618,3700,11.62,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250311,160526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,-80,5,-1.91,262936067,63897,93.94,4110,4180,4080,5450,2940,4195,4115.00,0.00,0,-7745,4291,4242,4176,4127,4061,4210,4095,114,1255,500,3100,5,1,22877190,941,3.14,0.29,12,0.28,1311.00,14253.00,5910,20240227,-30.37,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250311,150529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,-70,5,-1.67,247711177,60198,88.50,4110,4180,4080,5450,2940,4195,4114.94,0.00,0,-7031,4291,4242,4176,4127,4061,4210,4095,114,1255,500,3100,5,1,22877190,944,3.15,0.29,12,0.26,1311.00,14253.00,5910,20240227,-30.20,3700,20240805,11.49,4980,-17.17,20250110,4055,1.73,20250304,5580,-26.08,20240618,3700,11.49,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250311,140530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4140,-55,5,-1.31,236510047,57482,84.51,4110,4180,4080,5450,2940,4195,4114.51,0.00,0,-5644,4291,4242,4176,4127,4061,4210,4095,114,1255,500,3100,5,1,22877190,947,3.16,0.29,12,0.25,1311.00,14253.00,5910,20240227,-29.95,3700,20240805,11.89,4980,-16.87,20250110,4055,2.10,20250304,5580,-25.81,20240618,3700,11.89,20240805,1.37,N,053700,500,114 억,,0,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 160532 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 0 3 0.00 154701443 37578 58.62 4095 4140 4095 5340 2885 4115 4116.81 0.00 0 -13328 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 941 3.14 0.29 12 0.16 1311.00 14253.00 5820 20240304 -29.30 3700 20240805 11.22 4980 -17.37 20250110 4055 1.48 20250304 5580 -26.25 20240618 3700 11.22 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
3 20250312 150532 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4120 5 2 0.12 134443628 32656 50.94 4095 4140 4095 5340 2885 4115 4116.97 0.00 0 -13151 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 943 3.14 0.29 12 0.14 1311.00 14253.00 5820 20240304 -29.21 3700 20240805 11.35 4980 -17.27 20250110 4055 1.60 20250304 5580 -26.16 20240618 3700 11.35 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
4 20250312 140531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4110 -5 5 -0.12 119782913 29092 45.38 4095 4140 4095 5340 2885 4115 4117.38 0.00 0 -11385 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 940 3.14 0.29 12 0.13 1311.00 14253.00 5820 20240304 -29.38 3700 20240805 11.08 4980 -17.47 20250110 4055 1.36 20250304 5580 -26.34 20240618 3700 11.08 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
5 20250312 130531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4130 15 2 0.36 84549273 20525 32.02 4095 4140 4095 5340 2885 4115 4119.33 0.00 0 -5119 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 945 3.15 0.29 12 0.09 1311.00 14253.00 5820 20240304 -29.04 3700 20240805 11.62 4980 -17.07 20250110 4055 1.85 20250304 5580 -25.99 20240618 3700 11.62 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
6 20250312 120533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4137 22 2 0.53 60359650 14658 22.86 4095 4140 4095 5340 2885 4115 4117.86 0.00 0 -3598 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 946 3.16 0.29 12 0.06 1311.00 14253.00 5820 20240304 -28.92 3700 20240805 11.81 4980 -16.93 20250110 4055 2.02 20250304 5580 -25.86 20240618 3700 11.81 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
7 20250312 110529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4130 15 2 0.36 42534215 10339 16.13 4095 4140 4095 5340 2885 4115 4113.96 0.00 0 -842 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 945 3.15 0.29 12 0.05 1311.00 14253.00 5820 20240304 -29.04 3700 20240805 11.62 4980 -17.07 20250110 4055 1.85 20250304 5580 -25.99 20240618 3700 11.62 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
8 20250312 100531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4130 15 2 0.36 35771515 8699 13.57 4095 4140 4095 5340 2885 4115 4112.14 0.00 0 383 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 945 3.15 0.29 12 0.04 1311.00 14253.00 5820 20240304 -29.04 3700 20240805 11.62 4980 -17.07 20250110 4055 1.85 20250304 5580 -25.99 20240618 3700 11.62 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
9 20250312 090533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4130 15 2 0.36 16896325 4124 6.43 4095 4140 4095 5340 2885 4115 4097.07 0.00 0 485 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 945 3.15 0.29 12 0.02 1311.00 14253.00 5820 20240304 -29.04 3700 20240805 11.62 4980 -17.07 20250110 4055 1.85 20250304 5580 -25.99 20240618 3700 11.62 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
10 20250311 160526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 -80 5 -1.91 262936067 63897 93.94 4110 4180 4080 5450 2940 4195 4115.00 0.00 0 -7745 4291 4242 4176 4127 4061 4210 4095 114 1255 500 3100 5 1 22877190 941 3.14 0.29 12 0.28 1311.00 14253.00 5910 20240227 -30.37 3700 20240805 11.22 4980 -17.37 20250110 4055 1.48 20250304 5580 -26.25 20240618 3700 11.22 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
11 20250311 150529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4125 -70 5 -1.67 247711177 60198 88.50 4110 4180 4080 5450 2940 4195 4114.94 0.00 0 -7031 4291 4242 4176 4127 4061 4210 4095 114 1255 500 3100 5 1 22877190 944 3.15 0.29 12 0.26 1311.00 14253.00 5910 20240227 -30.20 3700 20240805 11.49 4980 -17.17 20250110 4055 1.73 20250304 5580 -26.08 20240618 3700 11.49 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
12 20250311 140530 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4140 -55 5 -1.31 236510047 57482 84.51 4110 4180 4080 5450 2940 4195 4114.51 0.00 0 -5644 4291 4242 4176 4127 4061 4210 4095 114 1255 500 3100 5 1 22877190 947 3.16 0.29 12 0.25 1311.00 14253.00 5910 20240227 -29.95 3700 20240805 11.89 4980 -16.87 20250110 4055 2.10 20250304 5580 -25.81 20240618 3700 11.89 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N