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
221840/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
20250312,160945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1414,27,2,1.95,20810108,14845,136.87,1367,1424,1367,1803,971,1387,1401.83,0.33,0,176,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,264,-3.28,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.55,1240,20241209,14.03,1562,-9.48,20250108,1366,3.51,20250311,2550,-44.55,20240422,1240,14.03,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,150946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1414,27,2,1.95,20767688,14815,136.59,1367,1424,1367,1803,971,1387,1401.80,0.33,0,176,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,264,-3.28,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.55,1240,20241209,14.03,1562,-9.48,20250108,1366,3.51,20250311,2550,-44.55,20240422,1240,14.03,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,140944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1408,21,2,1.51,20712575,14776,136.23,1367,1424,1367,1803,971,1387,1401.77,0.33,0,176,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,263,-3.27,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.78,1240,20241209,13.55,1562,-9.86,20250108,1366,3.07,20250311,2550,-44.78,20240422,1240,13.55,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,130945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,37,2,2.67,19969296,14254,131.42,1367,1424,1367,1803,971,1387,1400.96,0.33,0,196,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,266,-3.30,0.55,12,0.08,-431.00,2598.00,2550,20240422,-44.16,1240,20241209,14.84,1562,-8.83,20250108,1366,4.25,20250311,2550,-44.16,20240422,1240,14.84,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,120947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1380,-7,5,-0.50,4390606,3199,29.49,1367,1384,1367,1803,971,1387,1372.49,0.33,0,337,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,258,-3.20,0.53,12,0.02,-431.00,2598.00,2550,20240422,-45.88,1240,20241209,11.29,1562,-11.65,20250108,1366,1.02,20250311,2550,-45.88,20240422,1240,11.29,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,110940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1377,-10,5,-0.72,4044328,2948,27.18,1367,1384,1367,1803,971,1387,1371.89,0.33,0,337,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,258,-3.19,0.53,12,0.02,-431.00,2598.00,2550,20240422,-46.00,1240,20241209,11.05,1562,-11.84,20250108,1366,0.81,20250311,2550,-46.00,20240422,1240,11.05,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,100942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1368,-19,5,-1.37,3517877,2566,23.66,1367,1384,1367,1803,971,1387,1370.96,0.33,0,382,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,256,-3.17,0.53,12,0.01,-431.00,2598.00,2550,20240422,-46.35,1240,20241209,10.32,1562,-12.42,20250108,1366,0.15,20250311,2550,-46.35,20240422,1240,10.32,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,090949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1377,-10,5,-0.72,316700,230,2.12,1367,1377,1367,1803,971,1387,1376.96,0.33,0,0,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,258,-3.19,0.53,12,0.00,-431.00,2598.00,2550,20240422,-46.00,1240,20241209,11.05,1562,-11.84,20250108,1366,0.81,20250311,2550,-46.00,20240422,1240,11.05,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250311,160937,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1387,-8,5,-0.57,14940426,10846,153.98,1383,1390,1366,1813,977,1395,1377.51,0.33,0,-18,1409,1402,1393,1386,1377,1397,1381,94,418,500,970,1,1,18700561,259,-3.22,0.53,12,0.06,-431.00,2598.00,2550,20240422,-45.61,1240,20241209,11.85,1562,-11.20,20250108,1366,1.54,20250311,2550,-45.61,20240422,1240,11.85,20241209,0.00,N,221840,500,93 억,,60914,N,N,0,N,00,N
20250311,150940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1382,-13,5,-0.93,14314589,10394,147.56,1383,1390,1366,1813,977,1395,1377.20,0.33,0,144,1409,1402,1393,1386,1377,1397,1381,94,418,500,970,1,1,18700561,258,-3.21,0.53,12,0.06,-431.00,2598.00,2550,20240422,-45.80,1240,20241209,11.45,1562,-11.52,20250108,1366,1.17,20250311,2550,-45.80,20240422,1240,11.45,20241209,0.00,N,221840,500,93 억,,60914,N,N,0,N,00,N
20250311,140942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1386,-9,5,-0.65,13301081,9657,137.10,1383,1390,1366,1813,977,1395,1377.35,0.33,0,141,1409,1402,1393,1386,1377,1397,1381,94,418,500,970,1,1,18700561,259,-3.22,0.53,12,0.05,-431.00,2598.00,2550,20240422,-45.65,1240,20241209,11.77,1562,-11.27,20250108,1366,1.46,20250311,2550,-45.65,20240422,1240,11.77,20241209,0.00,N,221840,500,93 억,,60914,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 160945 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1414 27 2 1.95 20810108 14845 136.87 1367 1424 1367 1803 971 1387 1401.83 0.33 0 176 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 264 -3.28 0.54 12 0.08 -431.00 2598.00 2550 20240422 -44.55 1240 20241209 14.03 1562 -9.48 20250108 1366 3.51 20250311 2550 -44.55 20240422 1240 14.03 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
3 20250312 150946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1414 27 2 1.95 20767688 14815 136.59 1367 1424 1367 1803 971 1387 1401.80 0.33 0 176 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 264 -3.28 0.54 12 0.08 -431.00 2598.00 2550 20240422 -44.55 1240 20241209 14.03 1562 -9.48 20250108 1366 3.51 20250311 2550 -44.55 20240422 1240 14.03 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
4 20250312 140944 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1408 21 2 1.51 20712575 14776 136.23 1367 1424 1367 1803 971 1387 1401.77 0.33 0 176 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 263 -3.27 0.54 12 0.08 -431.00 2598.00 2550 20240422 -44.78 1240 20241209 13.55 1562 -9.86 20250108 1366 3.07 20250311 2550 -44.78 20240422 1240 13.55 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
5 20250312 130945 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1424 37 2 2.67 19969296 14254 131.42 1367 1424 1367 1803 971 1387 1400.96 0.33 0 196 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 266 -3.30 0.55 12 0.08 -431.00 2598.00 2550 20240422 -44.16 1240 20241209 14.84 1562 -8.83 20250108 1366 4.25 20250311 2550 -44.16 20240422 1240 14.84 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
6 20250312 120947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1380 -7 5 -0.50 4390606 3199 29.49 1367 1384 1367 1803 971 1387 1372.49 0.33 0 337 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 258 -3.20 0.53 12 0.02 -431.00 2598.00 2550 20240422 -45.88 1240 20241209 11.29 1562 -11.65 20250108 1366 1.02 20250311 2550 -45.88 20240422 1240 11.29 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
7 20250312 110940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1377 -10 5 -0.72 4044328 2948 27.18 1367 1384 1367 1803 971 1387 1371.89 0.33 0 337 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 258 -3.19 0.53 12 0.02 -431.00 2598.00 2550 20240422 -46.00 1240 20241209 11.05 1562 -11.84 20250108 1366 0.81 20250311 2550 -46.00 20240422 1240 11.05 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
8 20250312 100942 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1368 -19 5 -1.37 3517877 2566 23.66 1367 1384 1367 1803 971 1387 1370.96 0.33 0 382 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 256 -3.17 0.53 12 0.01 -431.00 2598.00 2550 20240422 -46.35 1240 20241209 10.32 1562 -12.42 20250108 1366 0.15 20250311 2550 -46.35 20240422 1240 10.32 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
9 20250312 090949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1377 -10 5 -0.72 316700 230 2.12 1367 1377 1367 1803 971 1387 1376.96 0.33 0 0 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 258 -3.19 0.53 12 0.00 -431.00 2598.00 2550 20240422 -46.00 1240 20241209 11.05 1562 -11.84 20250108 1366 0.81 20250311 2550 -46.00 20240422 1240 11.05 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
10 20250311 160937 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1387 -8 5 -0.57 14940426 10846 153.98 1383 1390 1366 1813 977 1395 1377.51 0.33 0 -18 1409 1402 1393 1386 1377 1397 1381 94 418 500 970 1 1 18700561 259 -3.22 0.53 12 0.06 -431.00 2598.00 2550 20240422 -45.61 1240 20241209 11.85 1562 -11.20 20250108 1366 1.54 20250311 2550 -45.61 20240422 1240 11.85 20241209 0.00 N 221840 500 93 억 60914 N N 0 N 00 N
11 20250311 150940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1382 -13 5 -0.93 14314589 10394 147.56 1383 1390 1366 1813 977 1395 1377.20 0.33 0 144 1409 1402 1393 1386 1377 1397 1381 94 418 500 970 1 1 18700561 258 -3.21 0.53 12 0.06 -431.00 2598.00 2550 20240422 -45.80 1240 20241209 11.45 1562 -11.52 20250108 1366 1.17 20250311 2550 -45.80 20240422 1240 11.45 20241209 0.00 N 221840 500 93 억 60914 N N 0 N 00 N
12 20250311 140942 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1386 -9 5 -0.65 13301081 9657 137.10 1383 1390 1366 1813 977 1395 1377.35 0.33 0 141 1409 1402 1393 1386 1377 1397 1381 94 418 500 970 1 1 18700561 259 -3.22 0.53 12 0.05 -431.00 2598.00 2550 20240422 -45.65 1240 20241209 11.77 1562 -11.27 20250108 1366 1.46 20250311 2550 -45.65 20240422 1240 11.77 20241209 0.00 N 221840 500 93 억 60914 N N 0 N 00 N