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
126640/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
20250312,160814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,-32,5,-2.28,370376288,267437,200.94,1406,1440,1370,1827,985,1406,1384.92,2.66,0,-18001,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,500,5.54,0.42,12,0.74,248.00,3302.00,1979,20250120,-30.57,1051,20241209,30.73,1979,-30.57,20250120,1235,11.26,20250102,1979,-30.57,20250120,1051,30.73,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,150816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,-32,5,-2.28,350276208,252789,189.93,1406,1440,1371,1827,985,1406,1385.65,2.66,0,-13256,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,500,5.54,0.42,12,0.69,248.00,3302.00,1979,20250120,-30.57,1051,20241209,30.73,1979,-30.57,20250120,1235,11.26,20250102,1979,-30.57,20250120,1051,30.73,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,140814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1384,-22,5,-1.56,269485203,194020,145.77,1406,1440,1379,1827,985,1406,1388.96,2.66,0,-2717,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,503,5.58,0.42,12,0.53,248.00,3302.00,1979,20250120,-30.07,1051,20241209,31.68,1979,-30.07,20250120,1235,12.06,20250102,1979,-30.07,20250120,1051,31.68,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,130814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1387,-19,5,-1.35,249650553,179681,135.00,1406,1440,1379,1827,985,1406,1389.41,2.66,0,-1699,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,505,5.59,0.42,12,0.49,248.00,3302.00,1979,20250120,-29.91,1051,20241209,31.97,1979,-29.91,20250120,1235,12.31,20250102,1979,-29.91,20250120,1051,31.97,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,120817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,-14,5,-1.00,202599584,145661,109.44,1406,1440,1379,1827,985,1406,1390.90,2.66,0,-2093,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,506,5.61,0.42,12,0.40,248.00,3302.00,1979,20250120,-29.66,1051,20241209,32.45,1979,-29.66,20250120,1235,12.71,20250102,1979,-29.66,20250120,1051,32.45,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,110811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,-7,5,-0.50,96909639,69319,52.08,1406,1440,1390,1827,985,1406,1398.02,2.66,0,-8159,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,509,5.64,0.42,12,0.19,248.00,3302.00,1979,20250120,-29.31,1051,20241209,33.11,1979,-29.31,20250120,1235,13.28,20250102,1979,-29.31,20250120,1051,33.11,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,100812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-6,5,-0.43,34361893,24495,18.40,1406,1440,1398,1827,985,1406,1402.81,2.66,0,1278,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,509,5.65,0.42,12,0.07,248.00,3302.00,1979,20250120,-29.26,1051,20241209,33.21,1979,-29.26,20250120,1235,13.36,20250102,1979,-29.26,20250120,1051,33.21,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,090818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1411,5,2,0.36,10757515,7659,5.75,1406,1440,1401,1827,985,1406,1404.56,2.66,0,1635,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,513,5.69,0.43,12,0.02,248.00,3302.00,1979,20250120,-28.70,1051,20241209,34.25,1979,-28.70,20250120,1235,14.25,20250102,1979,-28.70,20250120,1051,34.25,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250311,160807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1406,-31,5,-2.16,187907803,133059,63.06,1435,1444,1402,1868,1006,1437,1412.21,2.78,0,-43172,1502,1469,1417,1384,1332,1486,1401,36,431,100,1000,1,1,36373887,511,5.67,0.43,12,0.37,248.00,3302.00,1979,20250120,-28.95,1051,20241209,33.78,1979,-28.95,20250120,1235,13.85,20250102,1979,-28.95,20250120,1051,33.78,20241209,2.56,N,126640,100,36 억,,1009917,N,N,0,N,00,N
20250311,150811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1406,-31,5,-2.16,173140119,122555,58.08,1435,1444,1402,1868,1006,1437,1412.75,2.78,0,-39899,1502,1469,1417,1384,1332,1486,1401,36,431,100,1000,1,1,36373887,511,5.67,0.43,12,0.34,248.00,3302.00,1979,20250120,-28.95,1051,20241209,33.78,1979,-28.95,20250120,1235,13.85,20250102,1979,-28.95,20250120,1051,33.78,20241209,2.56,N,126640,100,36 억,,1009917,N,N,0,N,00,N
20250311,140812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1412,-25,5,-1.74,133117274,94083,44.59,1435,1444,1402,1868,1006,1437,1414.89,2.78,0,-23535,1502,1469,1417,1384,1332,1486,1401,36,431,100,1000,1,1,36373887,514,5.69,0.43,12,0.26,248.00,3302.00,1979,20250120,-28.65,1051,20241209,34.35,1979,-28.65,20250120,1235,14.33,20250102,1979,-28.65,20250120,1051,34.35,20241209,2.56,N,126640,100,36 억,,1009917,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 160814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1374 -32 5 -2.28 370376288 267437 200.94 1406 1440 1370 1827 985 1406 1384.92 2.66 0 -18001 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 500 5.54 0.42 12 0.74 248.00 3302.00 1979 20250120 -30.57 1051 20241209 30.73 1979 -30.57 20250120 1235 11.26 20250102 1979 -30.57 20250120 1051 30.73 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
3 20250312 150816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1374 -32 5 -2.28 350276208 252789 189.93 1406 1440 1371 1827 985 1406 1385.65 2.66 0 -13256 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 500 5.54 0.42 12 0.69 248.00 3302.00 1979 20250120 -30.57 1051 20241209 30.73 1979 -30.57 20250120 1235 11.26 20250102 1979 -30.57 20250120 1051 30.73 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
4 20250312 140814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1384 -22 5 -1.56 269485203 194020 145.77 1406 1440 1379 1827 985 1406 1388.96 2.66 0 -2717 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 503 5.58 0.42 12 0.53 248.00 3302.00 1979 20250120 -30.07 1051 20241209 31.68 1979 -30.07 20250120 1235 12.06 20250102 1979 -30.07 20250120 1051 31.68 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
5 20250312 130814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1387 -19 5 -1.35 249650553 179681 135.00 1406 1440 1379 1827 985 1406 1389.41 2.66 0 -1699 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 505 5.59 0.42 12 0.49 248.00 3302.00 1979 20250120 -29.91 1051 20241209 31.97 1979 -29.91 20250120 1235 12.31 20250102 1979 -29.91 20250120 1051 31.97 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
6 20250312 120817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1392 -14 5 -1.00 202599584 145661 109.44 1406 1440 1379 1827 985 1406 1390.90 2.66 0 -2093 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 506 5.61 0.42 12 0.40 248.00 3302.00 1979 20250120 -29.66 1051 20241209 32.45 1979 -29.66 20250120 1235 12.71 20250102 1979 -29.66 20250120 1051 32.45 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
7 20250312 110811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1399 -7 5 -0.50 96909639 69319 52.08 1406 1440 1390 1827 985 1406 1398.02 2.66 0 -8159 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 509 5.64 0.42 12 0.19 248.00 3302.00 1979 20250120 -29.31 1051 20241209 33.11 1979 -29.31 20250120 1235 13.28 20250102 1979 -29.31 20250120 1051 33.11 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
8 20250312 100812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1400 -6 5 -0.43 34361893 24495 18.40 1406 1440 1398 1827 985 1406 1402.81 2.66 0 1278 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 509 5.65 0.42 12 0.07 248.00 3302.00 1979 20250120 -29.26 1051 20241209 33.21 1979 -29.26 20250120 1235 13.36 20250102 1979 -29.26 20250120 1051 33.21 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
9 20250312 090818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1411 5 2 0.36 10757515 7659 5.75 1406 1440 1401 1827 985 1406 1404.56 2.66 0 1635 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 513 5.69 0.43 12 0.02 248.00 3302.00 1979 20250120 -28.70 1051 20241209 34.25 1979 -28.70 20250120 1235 14.25 20250102 1979 -28.70 20250120 1051 34.25 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
10 20250311 160807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1406 -31 5 -2.16 187907803 133059 63.06 1435 1444 1402 1868 1006 1437 1412.21 2.78 0 -43172 1502 1469 1417 1384 1332 1486 1401 36 431 100 1000 1 1 36373887 511 5.67 0.43 12 0.37 248.00 3302.00 1979 20250120 -28.95 1051 20241209 33.78 1979 -28.95 20250120 1235 13.85 20250102 1979 -28.95 20250120 1051 33.78 20241209 2.56 N 126640 100 36 억 1009917 N N 0 N 00 N
11 20250311 150811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1406 -31 5 -2.16 173140119 122555 58.08 1435 1444 1402 1868 1006 1437 1412.75 2.78 0 -39899 1502 1469 1417 1384 1332 1486 1401 36 431 100 1000 1 1 36373887 511 5.67 0.43 12 0.34 248.00 3302.00 1979 20250120 -28.95 1051 20241209 33.78 1979 -28.95 20250120 1235 13.85 20250102 1979 -28.95 20250120 1051 33.78 20241209 2.56 N 126640 100 36 억 1009917 N N 0 N 00 N
12 20250311 140812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1412 -25 5 -1.74 133117274 94083 44.59 1435 1444 1402 1868 1006 1437 1414.89 2.78 0 -23535 1502 1469 1417 1384 1332 1486 1401 36 431 100 1000 1 1 36373887 514 5.69 0.43 12 0.26 248.00 3302.00 1979 20250120 -28.65 1051 20241209 34.35 1979 -28.65 20250120 1235 14.33 20250102 1979 -28.65 20250120 1051 34.35 20241209 2.56 N 126640 100 36 억 1009917 N N 0 N 00 N