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
128540/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
20250312,160817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1619,57,2,3.65,314510565,194506,79.02,1562,1643,1562,2030,1094,1562,1616.97,0.32,0,46962,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,432,20.76,0.46,12,0.73,78.00,3500.00,3380,20240627,-52.10,1155,20241025,40.17,1882,-13.97,20250305,1260,28.49,20250103,3380,-52.10,20240627,1155,40.17,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,150818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,49,2,3.14,305996496,189238,76.88,1562,1643,1562,2030,1094,1562,1616.99,0.32,0,46946,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,430,20.65,0.46,12,0.71,78.00,3500.00,3380,20240627,-52.34,1155,20241025,39.48,1882,-14.40,20250305,1260,27.86,20250103,3380,-52.34,20240627,1155,39.48,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,140817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1630,68,2,4.35,225864709,139712,56.76,1562,1643,1562,2030,1094,1562,1616.65,0.32,0,44636,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,435,20.90,0.47,12,0.52,78.00,3500.00,3380,20240627,-51.78,1155,20241025,41.13,1882,-13.39,20250305,1260,29.37,20250103,3380,-51.78,20240627,1155,41.13,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,130816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1626,64,2,4.10,177701722,110165,44.76,1562,1643,1562,2030,1094,1562,1613.05,0.32,0,34949,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,434,20.85,0.46,12,0.41,78.00,3500.00,3380,20240627,-51.89,1155,20241025,40.78,1882,-13.60,20250305,1260,29.05,20250103,3380,-51.89,20240627,1155,40.78,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,120819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,53,2,3.39,157771915,97868,39.76,1562,1643,1562,2030,1094,1562,1612.09,0.32,0,30682,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,431,20.71,0.46,12,0.37,78.00,3500.00,3380,20240627,-52.22,1155,20241025,39.83,1882,-14.19,20250305,1260,28.17,20250103,3380,-52.22,20240627,1155,39.83,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,110813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,58,2,3.71,149296840,92630,37.63,1562,1643,1562,2030,1094,1562,1611.75,0.32,0,30161,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,432,20.77,0.46,12,0.35,78.00,3500.00,3380,20240627,-52.07,1155,20241025,40.26,1882,-13.92,20250305,1260,28.57,20250103,3380,-52.07,20240627,1155,40.26,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,100814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1614,52,2,3.33,95529883,59473,24.16,1562,1643,1562,2030,1094,1562,1606.27,0.32,0,14997,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,431,20.69,0.46,12,0.22,78.00,3500.00,3380,20240627,-52.25,1155,20241025,39.74,1882,-14.24,20250305,1260,28.10,20250103,3380,-52.25,20240627,1155,39.74,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,090820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,58,2,3.71,24482990,15478,6.29,1562,1620,1562,2030,1094,1562,1581.79,0.32,0,4941,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,432,20.77,0.46,12,0.06,78.00,3500.00,3380,20240627,-52.07,1155,20241025,40.26,1882,-13.92,20250305,1260,28.57,20250103,3380,-52.07,20240627,1155,40.26,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250311,160810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,-39,5,-2.44,384618396,244366,98.53,1560,1622,1525,2080,1121,1601,1573.88,0.15,0,42571,1733,1666,1633,1566,1533,1650,1550,27,479,100,960,1,1,26690460,417,20.03,0.45,12,0.92,78.00,3500.00,3380,20240627,-53.79,1155,20241025,35.24,1882,-17.00,20250305,1260,23.97,20250103,3380,-53.79,20240627,1155,35.24,20241025,0.51,N,128540,100,26 억,,41174,N,N,0,N,00,N
20250311,150813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1584,-17,5,-1.06,335404437,213101,85.92,1560,1622,1525,2080,1121,1601,1573.84,0.15,0,42311,1733,1666,1633,1566,1533,1650,1550,27,479,100,960,1,1,26690460,423,20.31,0.45,12,0.80,78.00,3500.00,3380,20240627,-53.14,1155,20241025,37.14,1882,-15.83,20250305,1260,25.71,20250103,3380,-53.14,20240627,1155,37.14,20241025,0.51,N,128540,100,26 억,,41174,N,N,0,N,00,N
20250311,140814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1605,4,2,0.25,289244577,184133,74.24,1560,1622,1525,2080,1121,1601,1570.74,0.15,0,39120,1733,1666,1633,1566,1533,1650,1550,27,479,100,960,1,1,26690460,428,20.58,0.46,12,0.69,78.00,3500.00,3380,20240627,-52.51,1155,20241025,38.96,1882,-14.72,20250305,1260,27.38,20250103,3380,-52.51,20240627,1155,38.96,20241025,0.51,N,128540,100,26 억,,41174,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 160817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1619 57 2 3.65 314510565 194506 79.02 1562 1643 1562 2030 1094 1562 1616.97 0.32 0 46962 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 432 20.76 0.46 12 0.73 78.00 3500.00 3380 20240627 -52.10 1155 20241025 40.17 1882 -13.97 20250305 1260 28.49 20250103 3380 -52.10 20240627 1155 40.17 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
3 20250312 150818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1611 49 2 3.14 305996496 189238 76.88 1562 1643 1562 2030 1094 1562 1616.99 0.32 0 46946 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 430 20.65 0.46 12 0.71 78.00 3500.00 3380 20240627 -52.34 1155 20241025 39.48 1882 -14.40 20250305 1260 27.86 20250103 3380 -52.34 20240627 1155 39.48 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
4 20250312 140817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1630 68 2 4.35 225864709 139712 56.76 1562 1643 1562 2030 1094 1562 1616.65 0.32 0 44636 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 435 20.90 0.47 12 0.52 78.00 3500.00 3380 20240627 -51.78 1155 20241025 41.13 1882 -13.39 20250305 1260 29.37 20250103 3380 -51.78 20240627 1155 41.13 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
5 20250312 130816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1626 64 2 4.10 177701722 110165 44.76 1562 1643 1562 2030 1094 1562 1613.05 0.32 0 34949 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 434 20.85 0.46 12 0.41 78.00 3500.00 3380 20240627 -51.89 1155 20241025 40.78 1882 -13.60 20250305 1260 29.05 20250103 3380 -51.89 20240627 1155 40.78 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
6 20250312 120819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1615 53 2 3.39 157771915 97868 39.76 1562 1643 1562 2030 1094 1562 1612.09 0.32 0 30682 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 431 20.71 0.46 12 0.37 78.00 3500.00 3380 20240627 -52.22 1155 20241025 39.83 1882 -14.19 20250305 1260 28.17 20250103 3380 -52.22 20240627 1155 39.83 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
7 20250312 110813 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1620 58 2 3.71 149296840 92630 37.63 1562 1643 1562 2030 1094 1562 1611.75 0.32 0 30161 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 432 20.77 0.46 12 0.35 78.00 3500.00 3380 20240627 -52.07 1155 20241025 40.26 1882 -13.92 20250305 1260 28.57 20250103 3380 -52.07 20240627 1155 40.26 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
8 20250312 100814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1614 52 2 3.33 95529883 59473 24.16 1562 1643 1562 2030 1094 1562 1606.27 0.32 0 14997 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 431 20.69 0.46 12 0.22 78.00 3500.00 3380 20240627 -52.25 1155 20241025 39.74 1882 -14.24 20250305 1260 28.10 20250103 3380 -52.25 20240627 1155 39.74 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
9 20250312 090820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1620 58 2 3.71 24482990 15478 6.29 1562 1620 1562 2030 1094 1562 1581.79 0.32 0 4941 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 432 20.77 0.46 12 0.06 78.00 3500.00 3380 20240627 -52.07 1155 20241025 40.26 1882 -13.92 20250305 1260 28.57 20250103 3380 -52.07 20240627 1155 40.26 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
10 20250311 160810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1562 -39 5 -2.44 384618396 244366 98.53 1560 1622 1525 2080 1121 1601 1573.88 0.15 0 42571 1733 1666 1633 1566 1533 1650 1550 27 479 100 960 1 1 26690460 417 20.03 0.45 12 0.92 78.00 3500.00 3380 20240627 -53.79 1155 20241025 35.24 1882 -17.00 20250305 1260 23.97 20250103 3380 -53.79 20240627 1155 35.24 20241025 0.51 N 128540 100 26 억 41174 N N 0 N 00 N
11 20250311 150813 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1584 -17 5 -1.06 335404437 213101 85.92 1560 1622 1525 2080 1121 1601 1573.84 0.15 0 42311 1733 1666 1633 1566 1533 1650 1550 27 479 100 960 1 1 26690460 423 20.31 0.45 12 0.80 78.00 3500.00 3380 20240627 -53.14 1155 20241025 37.14 1882 -15.83 20250305 1260 25.71 20250103 3380 -53.14 20240627 1155 37.14 20241025 0.51 N 128540 100 26 억 41174 N N 0 N 00 N
12 20250311 140814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1605 4 2 0.25 289244577 184133 74.24 1560 1622 1525 2080 1121 1601 1570.74 0.15 0 39120 1733 1666 1633 1566 1533 1650 1550 27 479 100 960 1 1 26690460 428 20.58 0.46 12 0.69 78.00 3500.00 3380 20240627 -52.51 1155 20241025 38.96 1882 -14.72 20250305 1260 27.38 20250103 3380 -52.51 20240627 1155 38.96 20241025 0.51 N 128540 100 26 억 41174 N N 0 N 00 N