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
104040/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
20250312,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,0,3,0.00,15687697,19218,30.88,812,824,807,1059,571,815,816.30,0.41,0,-2828,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,385,-12.35,0.50,12,0.04,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,795,2.52,20250304,1286,-36.63,20241016,780,4.49,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,818,3,2,0.37,15669761,19196,30.84,812,824,807,1059,571,815,816.30,0.41,0,-2828,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,386,-12.39,0.50,12,0.04,-66.00,1620.00,1286,20241016,-36.39,780,20241209,4.87,919,-10.99,20250107,795,2.89,20250304,1286,-36.39,20241016,780,4.87,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,140743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,4,2,0.49,15620708,19136,30.75,812,824,807,1059,571,815,816.30,0.41,0,-2828,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,387,-12.41,0.51,12,0.04,-66.00,1620.00,1286,20241016,-36.31,780,20241209,5.00,919,-10.88,20250107,795,3.02,20250304,1286,-36.31,20241016,780,5.00,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,130743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,4,2,0.49,15376998,18838,30.27,812,824,807,1059,571,815,816.28,0.41,0,-2827,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,387,-12.41,0.51,12,0.04,-66.00,1620.00,1286,20241016,-36.31,780,20241209,5.00,919,-10.88,20250107,795,3.02,20250304,1286,-36.31,20241016,780,5.00,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,120745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,0,3,0.00,5982120,7354,11.82,812,819,807,1059,571,815,813.45,0.41,0,-1855,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,385,-12.35,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,795,2.52,20250304,1286,-36.63,20241016,780,4.49,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,110740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,0,3,0.00,5721409,7034,11.30,812,819,807,1059,571,815,813.39,0.41,0,-1542,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,385,-12.35,0.50,12,0.01,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,795,2.52,20250304,1286,-36.63,20241016,780,4.49,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,100741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,817,2,2,0.25,3550725,4363,7.01,812,819,809,1059,571,815,813.83,0.41,0,-1169,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,386,-12.38,0.50,12,0.01,-66.00,1620.00,1286,20241016,-36.47,780,20241209,4.74,919,-11.10,20250107,795,2.77,20250304,1286,-36.47,20241016,780,4.74,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,090747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,812,-3,5,-0.37,508316,626,1.01,812,816,812,1059,571,815,812.01,0.41,0,-91,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,383,-12.30,0.50,12,0.00,-66.00,1620.00,1286,20241016,-36.86,780,20241209,4.10,919,-11.64,20250107,795,2.14,20250304,1286,-36.86,20241016,780,4.10,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250311,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,4,2,0.49,49949600,62209,154.72,811,821,800,1054,568,811,802.93,0.42,0,-2786,830,820,813,803,796,819,802,47,243,100,560,1,1,47224987,385,-12.35,0.50,12,0.13,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,795,2.52,20250304,1286,-36.63,20241016,780,4.49,20241209,0.38,N,104040,100,47 억,,198309,N,N,0,N,00,N
20250311,150740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,811,0,3,0.00,48586672,60531,150.54,811,821,800,1054,568,811,802.67,0.42,0,-2419,830,820,813,803,796,819,802,47,243,100,560,1,1,47224987,383,-12.29,0.50,12,0.13,-66.00,1620.00,1286,20241016,-36.94,780,20241209,3.97,919,-11.75,20250107,795,2.01,20250304,1286,-36.94,20241016,780,3.97,20241209,0.38,N,104040,100,47 억,,198309,N,N,0,N,00,N
20250311,140741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,811,0,3,0.00,47766755,59520,148.03,811,821,800,1054,568,811,802.53,0.42,0,-2425,830,820,813,803,796,819,802,47,243,100,560,1,1,47224987,383,-12.29,0.50,12,0.13,-66.00,1620.00,1286,20241016,-36.94,780,20241209,3.97,919,-11.75,20250107,795,2.01,20250304,1286,-36.94,20241016,780,3.97,20241209,0.38,N,104040,100,47 억,,198309,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 160743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 0 3 0.00 15687697 19218 30.88 812 824 807 1059 571 815 816.30 0.41 0 -2828 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 385 -12.35 0.50 12 0.04 -66.00 1620.00 1286 20241016 -36.63 780 20241209 4.49 919 -11.32 20250107 795 2.52 20250304 1286 -36.63 20241016 780 4.49 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
3 20250312 150745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 818 3 2 0.37 15669761 19196 30.84 812 824 807 1059 571 815 816.30 0.41 0 -2828 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 386 -12.39 0.50 12 0.04 -66.00 1620.00 1286 20241016 -36.39 780 20241209 4.87 919 -10.99 20250107 795 2.89 20250304 1286 -36.39 20241016 780 4.87 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
4 20250312 140743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 4 2 0.49 15620708 19136 30.75 812 824 807 1059 571 815 816.30 0.41 0 -2828 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 387 -12.41 0.51 12 0.04 -66.00 1620.00 1286 20241016 -36.31 780 20241209 5.00 919 -10.88 20250107 795 3.02 20250304 1286 -36.31 20241016 780 5.00 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
5 20250312 130743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 4 2 0.49 15376998 18838 30.27 812 824 807 1059 571 815 816.28 0.41 0 -2827 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 387 -12.41 0.51 12 0.04 -66.00 1620.00 1286 20241016 -36.31 780 20241209 5.00 919 -10.88 20250107 795 3.02 20250304 1286 -36.31 20241016 780 5.00 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
6 20250312 120745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 0 3 0.00 5982120 7354 11.82 812 819 807 1059 571 815 813.45 0.41 0 -1855 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 385 -12.35 0.50 12 0.02 -66.00 1620.00 1286 20241016 -36.63 780 20241209 4.49 919 -11.32 20250107 795 2.52 20250304 1286 -36.63 20241016 780 4.49 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
7 20250312 110740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 0 3 0.00 5721409 7034 11.30 812 819 807 1059 571 815 813.39 0.41 0 -1542 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 385 -12.35 0.50 12 0.01 -66.00 1620.00 1286 20241016 -36.63 780 20241209 4.49 919 -11.32 20250107 795 2.52 20250304 1286 -36.63 20241016 780 4.49 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
8 20250312 100741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 817 2 2 0.25 3550725 4363 7.01 812 819 809 1059 571 815 813.83 0.41 0 -1169 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 386 -12.38 0.50 12 0.01 -66.00 1620.00 1286 20241016 -36.47 780 20241209 4.74 919 -11.10 20250107 795 2.77 20250304 1286 -36.47 20241016 780 4.74 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
9 20250312 090747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 812 -3 5 -0.37 508316 626 1.01 812 816 812 1059 571 815 812.01 0.41 0 -91 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 383 -12.30 0.50 12 0.00 -66.00 1620.00 1286 20241016 -36.86 780 20241209 4.10 919 -11.64 20250107 795 2.14 20250304 1286 -36.86 20241016 780 4.10 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
10 20250311 160737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 4 2 0.49 49949600 62209 154.72 811 821 800 1054 568 811 802.93 0.42 0 -2786 830 820 813 803 796 819 802 47 243 100 560 1 1 47224987 385 -12.35 0.50 12 0.13 -66.00 1620.00 1286 20241016 -36.63 780 20241209 4.49 919 -11.32 20250107 795 2.52 20250304 1286 -36.63 20241016 780 4.49 20241209 0.38 N 104040 100 47 억 198309 N N 0 N 00 N
11 20250311 150740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 811 0 3 0.00 48586672 60531 150.54 811 821 800 1054 568 811 802.67 0.42 0 -2419 830 820 813 803 796 819 802 47 243 100 560 1 1 47224987 383 -12.29 0.50 12 0.13 -66.00 1620.00 1286 20241016 -36.94 780 20241209 3.97 919 -11.75 20250107 795 2.01 20250304 1286 -36.94 20241016 780 3.97 20241209 0.38 N 104040 100 47 억 198309 N N 0 N 00 N
12 20250311 140741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 811 0 3 0.00 47766755 59520 148.03 811 821 800 1054 568 811 802.53 0.42 0 -2425 830 820 813 803 796 819 802 47 243 100 560 1 1 47224987 383 -12.29 0.50 12 0.13 -66.00 1620.00 1286 20241016 -36.94 780 20241209 3.97 919 -11.75 20250107 795 2.01 20250304 1286 -36.94 20241016 780 3.97 20241209 0.38 N 104040 100 47 억 198309 N N 0 N 00 N