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
212560/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
20250312,160930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8320,50,2,0.60,144172570,17568,111.19,8270,8430,8150,10750,5790,8270,8206.47,2.36,0,-10717,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,655,5.50,0.61,12,0.22,1514.00,13688.00,12240,20240319,-32.03,6340,20240805,31.23,9330,-10.83,20250213,7470,11.38,20250203,12240,-32.03,20240319,6340,31.23,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,150932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-70,5,-0.85,128495430,15659,99.11,8270,8430,8150,10750,5790,8270,8205.85,2.36,0,-9928,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,646,5.42,0.60,12,0.20,1514.00,13688.00,12240,20240319,-33.01,6340,20240805,29.34,9330,-12.11,20250213,7470,9.77,20250203,12240,-33.01,20240319,6340,29.34,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,140929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8250,-20,5,-0.24,108185170,13176,83.39,8270,8430,8150,10750,5790,8270,8210.77,2.36,0,-8629,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,650,5.45,0.60,12,0.17,1514.00,13688.00,12240,20240319,-32.60,6340,20240805,30.13,9330,-11.58,20250213,7470,10.44,20250203,12240,-32.60,20240319,6340,30.13,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,130930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-70,5,-0.85,97480870,11869,75.12,8270,8430,8150,10750,5790,8270,8213.07,2.36,0,-8282,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,646,5.42,0.60,12,0.15,1514.00,13688.00,12240,20240319,-33.01,6340,20240805,29.34,9330,-12.11,20250213,7470,9.77,20250203,12240,-33.01,20240319,6340,29.34,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,120932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8180,-90,5,-1.09,91900445,11187,70.80,8270,8430,8150,10750,5790,8270,8214.93,2.36,0,-7730,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,644,5.40,0.60,12,0.14,1514.00,13688.00,12240,20240319,-33.17,6340,20240805,29.02,9330,-12.33,20250213,7470,9.50,20250203,12240,-33.17,20240319,6340,29.02,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,110925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8240,-30,5,-0.36,61713040,7496,47.44,8270,8430,8160,10750,5790,8270,8232.80,2.36,0,-5256,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,649,5.44,0.60,12,0.10,1514.00,13688.00,12240,20240319,-32.68,6340,20240805,29.97,9330,-11.68,20250213,7470,10.31,20250203,12240,-32.68,20240319,6340,29.97,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,100927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-70,5,-0.85,57333440,6962,44.06,8270,8430,8160,10750,5790,8270,8235.20,2.36,0,-5059,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,646,5.42,0.60,12,0.09,1514.00,13688.00,12240,20240319,-33.01,6340,20240805,29.34,9330,-12.11,20250213,7470,9.77,20250203,12240,-33.01,20240319,6340,29.34,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,090934,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,-40,5,-0.48,2679880,326,2.06,8270,8270,8160,10750,5790,8270,8220.49,2.36,0,-265,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,648,5.44,0.60,12,0.00,1514.00,13688.00,12240,20240319,-32.76,6340,20240805,29.81,9330,-11.79,20250213,7470,10.17,20250203,12240,-32.76,20240319,6340,29.81,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250311,160922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8270,60,2,0.73,127037670,15768,114.13,7910,8300,7910,10670,5750,8210,8055.45,2.35,0,668,8490,8350,8250,8110,8010,8300,8060,39,2460,500,5740,10,1,7874963,651,5.46,0.60,12,0.20,1514.00,13688.00,12240,20240319,-32.43,6340,20240805,30.44,9330,-11.36,20250213,7470,10.71,20250203,12240,-32.43,20240319,6340,30.44,20240805,3.25,N,212560,500,39 억,,185374,N,N,0,N,00,N
20250311,150926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8300,90,2,1.10,120552990,14984,108.45,7910,8300,7910,10670,5750,8210,8045.45,2.35,0,996,8490,8350,8250,8110,8010,8300,8060,39,2460,500,5740,10,1,7874963,654,5.48,0.61,12,0.19,1514.00,13688.00,12240,20240319,-32.19,6340,20240805,30.91,9330,-11.04,20250213,7470,11.11,20250203,12240,-32.19,20240319,6340,30.91,20240805,3.25,N,212560,500,39 억,,185374,N,N,0,N,00,N
20250311,140927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,20,2,0.24,102055030,12728,92.13,7910,8260,7910,10670,5750,8210,8018.15,2.35,0,613,8490,8350,8250,8110,8010,8300,8060,39,2460,500,5740,10,1,7874963,648,5.44,0.60,12,0.16,1514.00,13688.00,12240,20240319,-32.76,6340,20240805,29.81,9330,-11.79,20250213,7470,10.17,20250203,12240,-32.76,20240319,6340,29.81,20240805,3.25,N,212560,500,39 억,,185374,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 160930 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8320 50 2 0.60 144172570 17568 111.19 8270 8430 8150 10750 5790 8270 8206.47 2.36 0 -10717 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 655 5.50 0.61 12 0.22 1514.00 13688.00 12240 20240319 -32.03 6340 20240805 31.23 9330 -10.83 20250213 7470 11.38 20250203 12240 -32.03 20240319 6340 31.23 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
3 20250312 150932 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -70 5 -0.85 128495430 15659 99.11 8270 8430 8150 10750 5790 8270 8205.85 2.36 0 -9928 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 646 5.42 0.60 12 0.20 1514.00 13688.00 12240 20240319 -33.01 6340 20240805 29.34 9330 -12.11 20250213 7470 9.77 20250203 12240 -33.01 20240319 6340 29.34 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
4 20250312 140929 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8250 -20 5 -0.24 108185170 13176 83.39 8270 8430 8150 10750 5790 8270 8210.77 2.36 0 -8629 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 650 5.45 0.60 12 0.17 1514.00 13688.00 12240 20240319 -32.60 6340 20240805 30.13 9330 -11.58 20250213 7470 10.44 20250203 12240 -32.60 20240319 6340 30.13 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
5 20250312 130930 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -70 5 -0.85 97480870 11869 75.12 8270 8430 8150 10750 5790 8270 8213.07 2.36 0 -8282 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 646 5.42 0.60 12 0.15 1514.00 13688.00 12240 20240319 -33.01 6340 20240805 29.34 9330 -12.11 20250213 7470 9.77 20250203 12240 -33.01 20240319 6340 29.34 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
6 20250312 120932 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8180 -90 5 -1.09 91900445 11187 70.80 8270 8430 8150 10750 5790 8270 8214.93 2.36 0 -7730 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 644 5.40 0.60 12 0.14 1514.00 13688.00 12240 20240319 -33.17 6340 20240805 29.02 9330 -12.33 20250213 7470 9.50 20250203 12240 -33.17 20240319 6340 29.02 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
7 20250312 110925 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8240 -30 5 -0.36 61713040 7496 47.44 8270 8430 8160 10750 5790 8270 8232.80 2.36 0 -5256 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 649 5.44 0.60 12 0.10 1514.00 13688.00 12240 20240319 -32.68 6340 20240805 29.97 9330 -11.68 20250213 7470 10.31 20250203 12240 -32.68 20240319 6340 29.97 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
8 20250312 100927 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -70 5 -0.85 57333440 6962 44.06 8270 8430 8160 10750 5790 8270 8235.20 2.36 0 -5059 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 646 5.42 0.60 12 0.09 1514.00 13688.00 12240 20240319 -33.01 6340 20240805 29.34 9330 -12.11 20250213 7470 9.77 20250203 12240 -33.01 20240319 6340 29.34 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
9 20250312 090934 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8230 -40 5 -0.48 2679880 326 2.06 8270 8270 8160 10750 5790 8270 8220.49 2.36 0 -265 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 648 5.44 0.60 12 0.00 1514.00 13688.00 12240 20240319 -32.76 6340 20240805 29.81 9330 -11.79 20250213 7470 10.17 20250203 12240 -32.76 20240319 6340 29.81 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
10 20250311 160922 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8270 60 2 0.73 127037670 15768 114.13 7910 8300 7910 10670 5750 8210 8055.45 2.35 0 668 8490 8350 8250 8110 8010 8300 8060 39 2460 500 5740 10 1 7874963 651 5.46 0.60 12 0.20 1514.00 13688.00 12240 20240319 -32.43 6340 20240805 30.44 9330 -11.36 20250213 7470 10.71 20250203 12240 -32.43 20240319 6340 30.44 20240805 3.25 N 212560 500 39 억 185374 N N 0 N 00 N
11 20250311 150926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8300 90 2 1.10 120552990 14984 108.45 7910 8300 7910 10670 5750 8210 8045.45 2.35 0 996 8490 8350 8250 8110 8010 8300 8060 39 2460 500 5740 10 1 7874963 654 5.48 0.61 12 0.19 1514.00 13688.00 12240 20240319 -32.19 6340 20240805 30.91 9330 -11.04 20250213 7470 11.11 20250203 12240 -32.19 20240319 6340 30.91 20240805 3.25 N 212560 500 39 억 185374 N N 0 N 00 N
12 20250311 140927 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8230 20 2 0.24 102055030 12728 92.13 7910 8260 7910 10670 5750 8210 8018.15 2.35 0 613 8490 8350 8250 8110 8010 8300 8060 39 2460 500 5740 10 1 7874963 648 5.44 0.60 12 0.16 1514.00 13688.00 12240 20240319 -32.76 6340 20240805 29.81 9330 -11.79 20250213 7470 10.17 20250203 12240 -32.76 20240319 6340 29.81 20240805 3.25 N 212560 500 39 억 185374 N N 0 N 00 N