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
215360/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
20250312,160936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9820,150,2,1.55,83929150,8578,58.33,9670,9920,9670,12570,6770,9670,9784.23,1.96,0,-123,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,897,5.06,0.91,12,0.09,1939.00,10771.00,21100,20240401,-53.46,8850,20241210,10.96,11940,-17.76,20250205,9410,4.36,20250203,21100,-53.46,20240401,8850,10.96,20241210,2.96,N,215360,500,45 억,,178967,N,N,24,N,00,N
20250312,150938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9780,110,2,1.14,74768880,7643,51.97,9670,9920,9670,12570,6770,9670,9782.66,1.96,0,12,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,893,5.04,0.91,12,0.08,1939.00,10771.00,21100,20240401,-53.65,8850,20241210,10.51,11940,-18.09,20250205,9410,3.93,20250203,21100,-53.65,20240401,8850,10.51,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,N,00,N
20250312,140935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9820,150,2,1.55,68907460,7042,47.88,9670,9920,9670,12570,6770,9670,9785.21,1.96,0,389,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,897,5.06,0.91,12,0.08,1939.00,10771.00,21100,20240401,-53.46,8850,20241210,10.96,11940,-17.76,20250205,9410,4.36,20250203,21100,-53.46,20240401,8850,10.96,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,N,00,N
20250312,130936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,80,2,0.83,63764260,6515,44.30,9670,9920,9670,12570,6770,9670,9787.30,1.96,0,556,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,890,5.03,0.91,12,0.07,1939.00,10771.00,21100,20240401,-53.79,8850,20241210,10.17,11940,-18.34,20250205,9410,3.61,20250203,21100,-53.79,20240401,8850,10.17,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,N,00,N
20250312,120939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9870,200,2,2.07,54221380,5538,37.66,9670,9920,9670,12570,6770,9670,9790.79,1.96,0,560,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,901,5.09,0.92,12,0.06,1939.00,10771.00,21100,20240401,-53.22,8850,20241210,11.53,11940,-17.34,20250205,9410,4.89,20250203,21100,-53.22,20240401,8850,11.53,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,N,00,N
20250312,110931,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9830,160,2,1.65,21974590,2250,15.30,9670,9850,9670,12570,6770,9670,9766.48,1.96,0,231,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,898,5.07,0.91,12,0.02,1939.00,10771.00,21100,20240401,-53.41,8850,20241210,11.07,11940,-17.67,20250205,9410,4.46,20250203,21100,-53.41,20240401,8850,11.07,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,N,00,N
20250312,100933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9770,100,2,1.03,17559110,1799,12.23,9670,9850,9670,12570,6770,9670,9760.48,1.96,0,58,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,892,5.04,0.91,12,0.02,1939.00,10771.00,21100,20240401,-53.70,8850,20241210,10.40,11940,-18.17,20250205,9410,3.83,20250203,21100,-53.70,20240401,8850,10.40,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,N,00,N
20250312,090940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9730,60,2,0.62,4131050,426,2.90,9670,9730,9670,12570,6770,9670,9697.30,1.96,0,78,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,889,5.02,0.90,12,0.00,1939.00,10771.00,21100,20240401,-53.89,8850,20241210,9.94,11940,-18.51,20250205,9410,3.40,20250203,21100,-53.89,20240401,8850,9.94,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,N,00,N
20250311,160928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9670,-130,5,-1.33,140680545,14672,123.88,9540,9760,9500,12740,6860,9800,9588.20,1.99,0,-2380,10020,9910,9810,9700,9600,9860,9650,46,2940,500,7050,10,1,9132163,883,4.99,0.90,12,0.16,1939.00,10771.00,21100,20240401,-54.17,8850,20241210,9.27,11940,-19.01,20250205,9410,2.76,20250203,21100,-54.17,20240401,8850,9.27,20241210,2.94,N,215360,500,45 억,,181344,N,N,7,N,00,N
20250311,150932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9670,-130,5,-1.33,137518415,14345,121.12,9540,9760,9500,12740,6860,9800,9586.51,1.99,0,-2327,10020,9910,9810,9700,9600,9860,9650,46,2940,500,7050,10,1,9132163,883,4.99,0.90,12,0.16,1939.00,10771.00,21100,20240401,-54.17,8850,20241210,9.27,11940,-19.01,20250205,9410,2.76,20250203,21100,-54.17,20240401,8850,9.27,20241210,2.94,N,215360,500,45 억,,181344,N,N,19,N,00,N
20250311,140933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9760,-40,5,-0.41,125779465,13136,110.91,9540,9760,9500,12740,6860,9800,9575.17,1.99,0,-1592,10020,9910,9810,9700,9600,9860,9650,46,2940,500,7050,10,1,9132163,891,5.03,0.91,12,0.14,1939.00,10771.00,21100,20240401,-53.74,8850,20241210,10.28,11940,-18.26,20250205,9410,3.72,20250203,21100,-53.74,20240401,8850,10.28,20241210,2.94,N,215360,500,45 억,,181344,N,N,19,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 160936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9820 150 2 1.55 83929150 8578 58.33 9670 9920 9670 12570 6770 9670 9784.23 1.96 0 -123 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 897 5.06 0.91 12 0.09 1939.00 10771.00 21100 20240401 -53.46 8850 20241210 10.96 11940 -17.76 20250205 9410 4.36 20250203 21100 -53.46 20240401 8850 10.96 20241210 2.96 N 215360 500 45 억 178967 N N 24 N 00 N
3 20250312 150938 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9780 110 2 1.14 74768880 7643 51.97 9670 9920 9670 12570 6770 9670 9782.66 1.96 0 12 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 893 5.04 0.91 12 0.08 1939.00 10771.00 21100 20240401 -53.65 8850 20241210 10.51 11940 -18.09 20250205 9410 3.93 20250203 21100 -53.65 20240401 8850 10.51 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N
4 20250312 140935 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9820 150 2 1.55 68907460 7042 47.88 9670 9920 9670 12570 6770 9670 9785.21 1.96 0 389 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 897 5.06 0.91 12 0.08 1939.00 10771.00 21100 20240401 -53.46 8850 20241210 10.96 11940 -17.76 20250205 9410 4.36 20250203 21100 -53.46 20240401 8850 10.96 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N
5 20250312 130936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9750 80 2 0.83 63764260 6515 44.30 9670 9920 9670 12570 6770 9670 9787.30 1.96 0 556 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 890 5.03 0.91 12 0.07 1939.00 10771.00 21100 20240401 -53.79 8850 20241210 10.17 11940 -18.34 20250205 9410 3.61 20250203 21100 -53.79 20240401 8850 10.17 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N
6 20250312 120939 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9870 200 2 2.07 54221380 5538 37.66 9670 9920 9670 12570 6770 9670 9790.79 1.96 0 560 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 901 5.09 0.92 12 0.06 1939.00 10771.00 21100 20240401 -53.22 8850 20241210 11.53 11940 -17.34 20250205 9410 4.89 20250203 21100 -53.22 20240401 8850 11.53 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N
7 20250312 110931 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9830 160 2 1.65 21974590 2250 15.30 9670 9850 9670 12570 6770 9670 9766.48 1.96 0 231 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 898 5.07 0.91 12 0.02 1939.00 10771.00 21100 20240401 -53.41 8850 20241210 11.07 11940 -17.67 20250205 9410 4.46 20250203 21100 -53.41 20240401 8850 11.07 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N
8 20250312 100933 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9770 100 2 1.03 17559110 1799 12.23 9670 9850 9670 12570 6770 9670 9760.48 1.96 0 58 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 892 5.04 0.91 12 0.02 1939.00 10771.00 21100 20240401 -53.70 8850 20241210 10.40 11940 -18.17 20250205 9410 3.83 20250203 21100 -53.70 20240401 8850 10.40 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N
9 20250312 090940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9730 60 2 0.62 4131050 426 2.90 9670 9730 9670 12570 6770 9670 9697.30 1.96 0 78 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 889 5.02 0.90 12 0.00 1939.00 10771.00 21100 20240401 -53.89 8850 20241210 9.94 11940 -18.51 20250205 9410 3.40 20250203 21100 -53.89 20240401 8850 9.94 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N
10 20250311 160928 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9670 -130 5 -1.33 140680545 14672 123.88 9540 9760 9500 12740 6860 9800 9588.20 1.99 0 -2380 10020 9910 9810 9700 9600 9860 9650 46 2940 500 7050 10 1 9132163 883 4.99 0.90 12 0.16 1939.00 10771.00 21100 20240401 -54.17 8850 20241210 9.27 11940 -19.01 20250205 9410 2.76 20250203 21100 -54.17 20240401 8850 9.27 20241210 2.94 N 215360 500 45 억 181344 N N 7 N 00 N
11 20250311 150932 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9670 -130 5 -1.33 137518415 14345 121.12 9540 9760 9500 12740 6860 9800 9586.51 1.99 0 -2327 10020 9910 9810 9700 9600 9860 9650 46 2940 500 7050 10 1 9132163 883 4.99 0.90 12 0.16 1939.00 10771.00 21100 20240401 -54.17 8850 20241210 9.27 11940 -19.01 20250205 9410 2.76 20250203 21100 -54.17 20240401 8850 9.27 20241210 2.94 N 215360 500 45 억 181344 N N 19 N 00 N
12 20250311 140933 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9760 -40 5 -0.41 125779465 13136 110.91 9540 9760 9500 12740 6860 9800 9575.17 1.99 0 -1592 10020 9910 9810 9700 9600 9860 9650 46 2940 500 7050 10 1 9132163 891 5.03 0.91 12 0.14 1939.00 10771.00 21100 20240401 -53.74 8850 20241210 10.28 11940 -18.26 20250205 9410 3.72 20250203 21100 -53.74 20240401 8850 10.28 20241210 2.94 N 215360 500 45 억 181344 N N 19 N 00 N