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
092460/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
20250312,160714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,240,2,2.73,1534921960,168606,277.50,8790,9260,8710,11410,6150,8780,9103.61,2.03,0,30073,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1543,2.18,0.92,12,0.99,4130.00,9773.00,9920,20250212,-9.07,5720,20240308,57.69,9920,-9.07,20250212,8000,12.75,20250103,9920,-9.07,20250212,5760,56.60,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,150716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,210,2,2.39,1493291730,163984,269.89,8790,9260,8710,11410,6150,8780,9106.33,2.03,0,29923,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1538,2.18,0.92,12,0.96,4130.00,9773.00,9920,20250212,-9.38,5720,20240308,57.17,9920,-9.38,20250212,8000,12.38,20250103,9920,-9.38,20250212,5760,56.08,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,140714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9160,380,2,4.33,1151187710,125992,207.36,8790,9260,8710,11410,6150,8780,9136.99,2.03,0,36860,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1567,2.22,0.94,12,0.74,4130.00,9773.00,9920,20250212,-7.66,5720,20240308,60.14,9920,-7.66,20250212,8000,14.50,20250103,9920,-7.66,20250212,5760,59.03,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,130714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9180,400,2,4.56,1051290330,115098,189.43,8790,9260,8710,11410,6150,8780,9133.87,2.03,0,34541,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1571,2.22,0.94,12,0.67,4130.00,9773.00,9920,20250212,-7.46,5720,20240308,60.49,9920,-7.46,20250212,8000,14.75,20250103,9920,-7.46,20250212,5760,59.38,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,120716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9180,400,2,4.56,861688950,94543,155.60,8790,9250,8710,11410,6150,8780,9114.25,2.03,0,33534,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1571,2.22,0.94,12,0.55,4130.00,9773.00,9920,20250212,-7.46,5720,20240308,60.49,9920,-7.46,20250212,8000,14.75,20250103,9920,-7.46,20250212,5760,59.38,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,110711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9190,410,2,4.67,716426880,78697,129.52,8790,9250,8710,11410,6150,8780,9103.61,2.03,0,32799,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1572,2.23,0.94,12,0.46,4130.00,9773.00,9920,20250212,-7.36,5720,20240308,60.66,9920,-7.36,20250212,8000,14.88,20250103,9920,-7.36,20250212,5760,59.55,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,100712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,370,2,4.21,444246450,49044,80.72,8790,9220,8710,11410,6150,8780,9058.12,2.03,0,21563,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1566,2.22,0.94,12,0.29,4130.00,9773.00,9920,20250212,-7.76,5720,20240308,59.97,9920,-7.76,20250212,8000,14.38,20250103,9920,-7.76,20250212,5760,58.85,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,090717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8720,-60,5,-0.68,42368990,4806,7.91,8790,8920,8710,11410,6150,8780,8815.85,2.03,0,-1981,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1492,2.11,0.89,12,0.03,4130.00,9773.00,9920,20250212,-12.10,5720,20240308,52.45,9920,-12.10,20250212,8000,9.00,20250103,9920,-12.10,20250212,5760,51.39,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250311,160708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8780,-170,5,-1.90,526335465,60046,42.20,8610,8930,8610,11630,6270,8950,8765.53,2.09,0,-7673,9290,9120,8820,8650,8350,9205,8735,88,2680,500,6440,10,1,17109680,1502,2.13,0.90,12,0.35,4130.00,9773.00,9920,20250212,-11.49,5720,20240308,53.50,9920,-11.49,20250212,8000,9.75,20250103,9920,-11.49,20250212,5750,52.70,20240311,2.31,N,092460,500,88 억,,357321,N,N,0,N,00,N
20250311,150711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,-150,5,-1.68,513851255,58625,41.20,8610,8930,8610,11630,6270,8950,8765.05,2.09,0,-6932,9290,9120,8820,8650,8350,9205,8735,88,2680,500,6440,10,1,17109680,1506,2.13,0.90,12,0.34,4130.00,9773.00,9920,20250212,-11.29,5720,20240308,53.85,9920,-11.29,20250212,8000,10.00,20250103,9920,-11.29,20250212,5750,53.04,20240311,2.31,N,092460,500,88 억,,357321,N,N,0,N,00,N
20250311,140711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,-90,5,-1.01,479100005,54689,38.43,8610,8930,8610,11630,6270,8950,8760.44,2.09,0,-5389,9290,9120,8820,8650,8350,9205,8735,88,2680,500,6440,10,1,17109680,1516,2.15,0.91,12,0.32,4130.00,9773.00,9920,20250212,-10.69,5720,20240308,54.90,9920,-10.69,20250212,8000,10.75,20250103,9920,-10.69,20250212,5750,54.09,20240311,2.31,N,092460,500,88 억,,357321,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 160714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9020 240 2 2.73 1534921960 168606 277.50 8790 9260 8710 11410 6150 8780 9103.61 2.03 0 30073 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1543 2.18 0.92 12 0.99 4130.00 9773.00 9920 20250212 -9.07 5720 20240308 57.69 9920 -9.07 20250212 8000 12.75 20250103 9920 -9.07 20250212 5760 56.60 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
3 20250312 150716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8990 210 2 2.39 1493291730 163984 269.89 8790 9260 8710 11410 6150 8780 9106.33 2.03 0 29923 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1538 2.18 0.92 12 0.96 4130.00 9773.00 9920 20250212 -9.38 5720 20240308 57.17 9920 -9.38 20250212 8000 12.38 20250103 9920 -9.38 20250212 5760 56.08 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
4 20250312 140714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9160 380 2 4.33 1151187710 125992 207.36 8790 9260 8710 11410 6150 8780 9136.99 2.03 0 36860 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1567 2.22 0.94 12 0.74 4130.00 9773.00 9920 20250212 -7.66 5720 20240308 60.14 9920 -7.66 20250212 8000 14.50 20250103 9920 -7.66 20250212 5760 59.03 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
5 20250312 130714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9180 400 2 4.56 1051290330 115098 189.43 8790 9260 8710 11410 6150 8780 9133.87 2.03 0 34541 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1571 2.22 0.94 12 0.67 4130.00 9773.00 9920 20250212 -7.46 5720 20240308 60.49 9920 -7.46 20250212 8000 14.75 20250103 9920 -7.46 20250212 5760 59.38 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
6 20250312 120716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9180 400 2 4.56 861688950 94543 155.60 8790 9250 8710 11410 6150 8780 9114.25 2.03 0 33534 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1571 2.22 0.94 12 0.55 4130.00 9773.00 9920 20250212 -7.46 5720 20240308 60.49 9920 -7.46 20250212 8000 14.75 20250103 9920 -7.46 20250212 5760 59.38 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
7 20250312 110711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9190 410 2 4.67 716426880 78697 129.52 8790 9250 8710 11410 6150 8780 9103.61 2.03 0 32799 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1572 2.23 0.94 12 0.46 4130.00 9773.00 9920 20250212 -7.36 5720 20240308 60.66 9920 -7.36 20250212 8000 14.88 20250103 9920 -7.36 20250212 5760 59.55 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
8 20250312 100712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9150 370 2 4.21 444246450 49044 80.72 8790 9220 8710 11410 6150 8780 9058.12 2.03 0 21563 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1566 2.22 0.94 12 0.29 4130.00 9773.00 9920 20250212 -7.76 5720 20240308 59.97 9920 -7.76 20250212 8000 14.38 20250103 9920 -7.76 20250212 5760 58.85 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
9 20250312 090717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8720 -60 5 -0.68 42368990 4806 7.91 8790 8920 8710 11410 6150 8780 8815.85 2.03 0 -1981 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1492 2.11 0.89 12 0.03 4130.00 9773.00 9920 20250212 -12.10 5720 20240308 52.45 9920 -12.10 20250212 8000 9.00 20250103 9920 -12.10 20250212 5760 51.39 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
10 20250311 160708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8780 -170 5 -1.90 526335465 60046 42.20 8610 8930 8610 11630 6270 8950 8765.53 2.09 0 -7673 9290 9120 8820 8650 8350 9205 8735 88 2680 500 6440 10 1 17109680 1502 2.13 0.90 12 0.35 4130.00 9773.00 9920 20250212 -11.49 5720 20240308 53.50 9920 -11.49 20250212 8000 9.75 20250103 9920 -11.49 20250212 5750 52.70 20240311 2.31 N 092460 500 88 억 357321 N N 0 N 00 N
11 20250311 150711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8800 -150 5 -1.68 513851255 58625 41.20 8610 8930 8610 11630 6270 8950 8765.05 2.09 0 -6932 9290 9120 8820 8650 8350 9205 8735 88 2680 500 6440 10 1 17109680 1506 2.13 0.90 12 0.34 4130.00 9773.00 9920 20250212 -11.29 5720 20240308 53.85 9920 -11.29 20250212 8000 10.00 20250103 9920 -11.29 20250212 5750 53.04 20240311 2.31 N 092460 500 88 억 357321 N N 0 N 00 N
12 20250311 140711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8860 -90 5 -1.01 479100005 54689 38.43 8610 8930 8610 11630 6270 8950 8760.44 2.09 0 -5389 9290 9120 8820 8650 8350 9205 8735 88 2680 500 6440 10 1 17109680 1516 2.15 0.91 12 0.32 4130.00 9773.00 9920 20250212 -10.69 5720 20240308 54.90 9920 -10.69 20250212 8000 10.75 20250103 9920 -10.69 20250212 5750 54.09 20240311 2.31 N 092460 500 88 억 357321 N N 0 N 00 N