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
108380/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
20250312,160750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18660,-390,5,-2.05,2492139255,130390,138.77,19060,19540,18520,24750,13340,19050,19113.52,3.05,0,-20376,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1785,21.30,0.78,12,1.36,876.00,23964.00,20900,20250307,-10.72,10750,20240909,73.58,20900,-10.72,20250307,12800,45.78,20250102,20900,-10.72,20250307,10750,73.58,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18620,-430,5,-2.26,2392883975,125048,133.09,19060,19540,18570,24750,13340,19050,19135.72,3.05,0,-19028,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1781,21.26,0.78,12,1.31,876.00,23964.00,20900,20250307,-10.91,10750,20240909,73.21,20900,-10.91,20250307,12800,45.47,20250102,20900,-10.91,20250307,10750,73.21,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18920,-130,5,-0.68,1790868245,92919,98.89,19060,19540,18860,24750,13340,19050,19273.43,3.05,0,-10389,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1810,21.60,0.79,12,0.97,876.00,23964.00,20900,20250307,-9.47,10750,20240909,76.00,20900,-9.47,20250307,12800,47.81,20250102,20900,-9.47,20250307,10750,76.00,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,130750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18970,-80,5,-0.42,1636308745,84772,90.22,19060,19540,18890,24750,13340,19050,19302.47,3.05,0,-9131,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1815,21.66,0.79,12,0.89,876.00,23964.00,20900,20250307,-9.23,10750,20240909,76.47,20900,-9.23,20250307,12800,48.20,20250102,20900,-9.23,20250307,10750,76.47,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,120752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19270,220,2,1.15,1300901565,67240,71.56,19060,19540,18890,24750,13340,19050,19347.14,3.05,0,-8956,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1844,22.00,0.80,12,0.70,876.00,23964.00,20900,20250307,-7.80,10750,20240909,79.26,20900,-7.80,20250307,12800,50.55,20250102,20900,-7.80,20250307,10750,79.26,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,110746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19430,380,2,1.99,986579680,51005,54.28,19060,19540,18890,24750,13340,19050,19342.80,3.05,0,-3600,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1859,22.18,0.81,12,0.53,876.00,23964.00,20900,20250307,-7.03,10750,20240909,80.74,20900,-7.03,20250307,12800,51.80,20250102,20900,-7.03,20250307,10750,80.74,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,100748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19350,300,2,1.57,515905380,26777,28.50,19060,19470,18890,24750,13340,19050,19266.74,3.05,0,-6409,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1851,22.09,0.81,12,0.28,876.00,23964.00,20900,20250307,-7.42,10750,20240909,80.00,20900,-7.42,20250307,12800,51.17,20250102,20900,-7.42,20250307,10750,80.00,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,090754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18930,-120,5,-0.63,105719110,5554,5.91,19060,19190,18890,24750,13340,19050,19034.77,3.05,0,-2835,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1811,21.61,0.79,12,0.06,876.00,23964.00,20900,20250307,-9.43,10750,20240909,76.09,20900,-9.43,20250307,12800,47.89,20250102,20900,-9.43,20250307,10750,76.09,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250311,160744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19050,-40,5,-0.21,1756820370,93412,100.68,18540,19180,18510,24800,13370,19090,18805.14,3.11,0,-4969,19696,19392,19096,18792,18496,19245,18645,48,5710,500,11830,10,1,9567333,1823,21.75,0.79,12,0.98,876.00,23964.00,20900,20250307,-8.85,10750,20240909,77.21,20900,-8.85,20250307,12800,48.83,20250102,20900,-8.85,20250307,10750,77.21,20240909,1.69,N,108380,500,47 억,,297442,N,N,0,N,00,N
20250311,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19020,-70,5,-0.37,1704504000,90666,97.72,18540,19180,18510,24800,13370,19090,18798.04,3.11,0,-4663,19696,19392,19096,18792,18496,19245,18645,48,5710,500,11830,10,1,9567333,1820,21.71,0.79,12,0.95,876.00,23964.00,20900,20250307,-9.00,10750,20240909,76.93,20900,-9.00,20250307,12800,48.59,20250102,20900,-9.00,20250307,10750,76.93,20240909,1.69,N,108380,500,47 억,,297442,N,N,0,N,00,N
20250311,140747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19120,30,2,0.16,1532925420,81667,88.02,18540,19180,18510,24800,13370,19090,18768.26,3.11,0,-274,19696,19392,19096,18792,18496,19245,18645,48,5710,500,11830,10,1,9567333,1829,21.83,0.80,12,0.85,876.00,23964.00,20900,20250307,-8.52,10750,20240909,77.86,20900,-8.52,20250307,12800,49.38,20250102,20900,-8.52,20250307,10750,77.86,20240909,1.69,N,108380,500,47 억,,297442,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 160750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18660 -390 5 -2.05 2492139255 130390 138.77 19060 19540 18520 24750 13340 19050 19113.52 3.05 0 -20376 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1785 21.30 0.78 12 1.36 876.00 23964.00 20900 20250307 -10.72 10750 20240909 73.58 20900 -10.72 20250307 12800 45.78 20250102 20900 -10.72 20250307 10750 73.58 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
3 20250312 150752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18620 -430 5 -2.26 2392883975 125048 133.09 19060 19540 18570 24750 13340 19050 19135.72 3.05 0 -19028 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1781 21.26 0.78 12 1.31 876.00 23964.00 20900 20250307 -10.91 10750 20240909 73.21 20900 -10.91 20250307 12800 45.47 20250102 20900 -10.91 20250307 10750 73.21 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
4 20250312 140750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18920 -130 5 -0.68 1790868245 92919 98.89 19060 19540 18860 24750 13340 19050 19273.43 3.05 0 -10389 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1810 21.60 0.79 12 0.97 876.00 23964.00 20900 20250307 -9.47 10750 20240909 76.00 20900 -9.47 20250307 12800 47.81 20250102 20900 -9.47 20250307 10750 76.00 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
5 20250312 130750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18970 -80 5 -0.42 1636308745 84772 90.22 19060 19540 18890 24750 13340 19050 19302.47 3.05 0 -9131 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1815 21.66 0.79 12 0.89 876.00 23964.00 20900 20250307 -9.23 10750 20240909 76.47 20900 -9.23 20250307 12800 48.20 20250102 20900 -9.23 20250307 10750 76.47 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
6 20250312 120752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19270 220 2 1.15 1300901565 67240 71.56 19060 19540 18890 24750 13340 19050 19347.14 3.05 0 -8956 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1844 22.00 0.80 12 0.70 876.00 23964.00 20900 20250307 -7.80 10750 20240909 79.26 20900 -7.80 20250307 12800 50.55 20250102 20900 -7.80 20250307 10750 79.26 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
7 20250312 110746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19430 380 2 1.99 986579680 51005 54.28 19060 19540 18890 24750 13340 19050 19342.80 3.05 0 -3600 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1859 22.18 0.81 12 0.53 876.00 23964.00 20900 20250307 -7.03 10750 20240909 80.74 20900 -7.03 20250307 12800 51.80 20250102 20900 -7.03 20250307 10750 80.74 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
8 20250312 100748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19350 300 2 1.57 515905380 26777 28.50 19060 19470 18890 24750 13340 19050 19266.74 3.05 0 -6409 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1851 22.09 0.81 12 0.28 876.00 23964.00 20900 20250307 -7.42 10750 20240909 80.00 20900 -7.42 20250307 12800 51.17 20250102 20900 -7.42 20250307 10750 80.00 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
9 20250312 090754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18930 -120 5 -0.63 105719110 5554 5.91 19060 19190 18890 24750 13340 19050 19034.77 3.05 0 -2835 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1811 21.61 0.79 12 0.06 876.00 23964.00 20900 20250307 -9.43 10750 20240909 76.09 20900 -9.43 20250307 12800 47.89 20250102 20900 -9.43 20250307 10750 76.09 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
10 20250311 160744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19050 -40 5 -0.21 1756820370 93412 100.68 18540 19180 18510 24800 13370 19090 18805.14 3.11 0 -4969 19696 19392 19096 18792 18496 19245 18645 48 5710 500 11830 10 1 9567333 1823 21.75 0.79 12 0.98 876.00 23964.00 20900 20250307 -8.85 10750 20240909 77.21 20900 -8.85 20250307 12800 48.83 20250102 20900 -8.85 20250307 10750 77.21 20240909 1.69 N 108380 500 47 억 297442 N N 0 N 00 N
11 20250311 150747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19020 -70 5 -0.37 1704504000 90666 97.72 18540 19180 18510 24800 13370 19090 18798.04 3.11 0 -4663 19696 19392 19096 18792 18496 19245 18645 48 5710 500 11830 10 1 9567333 1820 21.71 0.79 12 0.95 876.00 23964.00 20900 20250307 -9.00 10750 20240909 76.93 20900 -9.00 20250307 12800 48.59 20250102 20900 -9.00 20250307 10750 76.93 20240909 1.69 N 108380 500 47 억 297442 N N 0 N 00 N
12 20250311 140747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19120 30 2 0.16 1532925420 81667 88.02 18540 19180 18510 24800 13370 19090 18768.26 3.11 0 -274 19696 19392 19096 18792 18496 19245 18645 48 5710 500 11830 10 1 9567333 1829 21.83 0.80 12 0.85 876.00 23964.00 20900 20250307 -8.52 10750 20240909 77.86 20900 -8.52 20250307 12800 49.38 20250102 20900 -8.52 20250307 10750 77.86 20240909 1.69 N 108380 500 47 억 297442 N N 0 N 00 N