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
234100/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
20250312,161000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1089,-5,5,-0.46,116015855,107118,73.54,1090,1104,1015,1422,766,1094,1083.04,1.03,0,1168,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,714,13.44,0.38,12,0.16,81.00,2829.00,2350,20240304,-53.66,982,20241209,10.90,1229,-11.39,20250115,1015,7.29,20250312,2135,-48.99,20240312,982,10.90,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,151001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,0,3,0.00,110494849,102050,70.06,1090,1104,1015,1422,766,1094,1082.75,1.03,0,1237,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,717,13.51,0.39,12,0.16,81.00,2829.00,2350,20240304,-53.45,982,20241209,11.41,1229,-10.98,20250115,1015,7.78,20250312,2135,-48.76,20240312,982,11.41,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,140959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,4,2,0.37,97240767,89959,61.76,1090,1104,1015,1422,766,1094,1080.95,1.03,0,11298,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,719,13.56,0.39,12,0.14,81.00,2829.00,2350,20240304,-53.28,982,20241209,11.81,1229,-10.66,20250115,1015,8.18,20250312,2135,-48.57,20240312,982,11.81,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,131000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,4,2,0.37,88514963,81965,56.27,1090,1104,1015,1422,766,1094,1079.91,1.03,0,17471,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,719,13.56,0.39,12,0.13,81.00,2829.00,2350,20240304,-53.28,982,20241209,11.81,1229,-10.66,20250115,1015,8.18,20250312,2135,-48.57,20240312,982,11.81,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,121003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,6,2,0.55,83316850,77232,53.02,1090,1104,1015,1422,766,1094,1078.79,1.03,0,17621,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,721,13.58,0.39,12,0.12,81.00,2829.00,2350,20240304,-53.19,982,20241209,12.02,1229,-10.50,20250115,1015,8.37,20250312,2135,-48.48,20240312,982,12.02,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,110955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,-1,5,-0.09,81989351,76020,52.19,1090,1104,1015,1422,766,1094,1078.52,1.03,0,17612,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,716,13.49,0.39,12,0.12,81.00,2829.00,2350,20240304,-53.49,982,20241209,11.30,1229,-11.07,20250115,1015,7.68,20250312,2135,-48.81,20240312,982,11.30,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,100957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,-1,5,-0.09,64376865,59933,41.15,1090,1094,1015,1422,766,1094,1074.15,1.03,0,7350,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,716,13.49,0.39,12,0.09,81.00,2829.00,2350,20240304,-53.49,982,20241209,11.30,1229,-11.07,20250115,1015,7.68,20250312,2135,-48.81,20240312,982,11.30,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,091004,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1075,-19,5,-1.74,39122045,36614,25.14,1090,1090,1015,1422,766,1094,1068.50,1.03,0,8863,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,704,13.27,0.38,12,0.06,81.00,2829.00,2350,20240304,-54.26,982,20241209,9.47,1229,-12.53,20250115,1015,5.91,20250312,2135,-49.65,20240312,982,9.47,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250311,160952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,-16,5,-1.44,147323000,136329,213.45,1090,1100,1072,1443,777,1110,1080.64,0.95,0,-6907,1132,1121,1109,1098,1086,1121,1098,66,333,100,710,1,1,65524325,717,13.51,0.39,12,0.21,81.00,2829.00,2350,20240304,-53.45,982,20241209,11.41,1229,-10.98,20250115,1050,4.19,20250203,2135,-48.76,20240312,982,11.41,20241209,2.88,N,234100,100,65 억,,621051,N,N,0,N,00,N
20250311,150955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1089,-21,5,-1.89,146324490,135416,212.02,1090,1100,1072,1443,777,1110,1080.56,0.95,0,-6410,1132,1121,1109,1098,1086,1121,1098,66,333,100,710,1,1,65524325,714,13.44,0.38,12,0.21,81.00,2829.00,2350,20240304,-53.66,982,20241209,10.90,1229,-11.39,20250115,1050,3.71,20250203,2135,-48.99,20240312,982,10.90,20241209,2.88,N,234100,100,65 억,,621051,N,N,0,N,00,N
20250311,140958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1088,-22,5,-1.98,137573322,127361,199.41,1090,1100,1072,1443,777,1110,1080.18,0.95,0,-8160,1132,1121,1109,1098,1086,1121,1098,66,333,100,710,1,1,65524325,713,13.43,0.38,12,0.19,81.00,2829.00,2350,20240304,-53.70,982,20241209,10.79,1229,-11.47,20250115,1050,3.62,20250203,2135,-49.04,20240312,982,10.79,20241209,2.88,N,234100,100,65 억,,621051,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 161000 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1089 -5 5 -0.46 116015855 107118 73.54 1090 1104 1015 1422 766 1094 1083.04 1.03 0 1168 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 714 13.44 0.38 12 0.16 81.00 2829.00 2350 20240304 -53.66 982 20241209 10.90 1229 -11.39 20250115 1015 7.29 20250312 2135 -48.99 20240312 982 10.90 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
3 20250312 151001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1094 0 3 0.00 110494849 102050 70.06 1090 1104 1015 1422 766 1094 1082.75 1.03 0 1237 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 717 13.51 0.39 12 0.16 81.00 2829.00 2350 20240304 -53.45 982 20241209 11.41 1229 -10.98 20250115 1015 7.78 20250312 2135 -48.76 20240312 982 11.41 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
4 20250312 140959 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1098 4 2 0.37 97240767 89959 61.76 1090 1104 1015 1422 766 1094 1080.95 1.03 0 11298 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 719 13.56 0.39 12 0.14 81.00 2829.00 2350 20240304 -53.28 982 20241209 11.81 1229 -10.66 20250115 1015 8.18 20250312 2135 -48.57 20240312 982 11.81 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
5 20250312 131000 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1098 4 2 0.37 88514963 81965 56.27 1090 1104 1015 1422 766 1094 1079.91 1.03 0 17471 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 719 13.56 0.39 12 0.13 81.00 2829.00 2350 20240304 -53.28 982 20241209 11.81 1229 -10.66 20250115 1015 8.18 20250312 2135 -48.57 20240312 982 11.81 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
6 20250312 121003 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1100 6 2 0.55 83316850 77232 53.02 1090 1104 1015 1422 766 1094 1078.79 1.03 0 17621 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 721 13.58 0.39 12 0.12 81.00 2829.00 2350 20240304 -53.19 982 20241209 12.02 1229 -10.50 20250115 1015 8.37 20250312 2135 -48.48 20240312 982 12.02 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
7 20250312 110955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1093 -1 5 -0.09 81989351 76020 52.19 1090 1104 1015 1422 766 1094 1078.52 1.03 0 17612 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 716 13.49 0.39 12 0.12 81.00 2829.00 2350 20240304 -53.49 982 20241209 11.30 1229 -11.07 20250115 1015 7.68 20250312 2135 -48.81 20240312 982 11.30 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
8 20250312 100957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1093 -1 5 -0.09 64376865 59933 41.15 1090 1094 1015 1422 766 1094 1074.15 1.03 0 7350 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 716 13.49 0.39 12 0.09 81.00 2829.00 2350 20240304 -53.49 982 20241209 11.30 1229 -11.07 20250115 1015 7.68 20250312 2135 -48.81 20240312 982 11.30 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
9 20250312 091004 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1075 -19 5 -1.74 39122045 36614 25.14 1090 1090 1015 1422 766 1094 1068.50 1.03 0 8863 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 704 13.27 0.38 12 0.06 81.00 2829.00 2350 20240304 -54.26 982 20241209 9.47 1229 -12.53 20250115 1015 5.91 20250312 2135 -49.65 20240312 982 9.47 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
10 20250311 160952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1094 -16 5 -1.44 147323000 136329 213.45 1090 1100 1072 1443 777 1110 1080.64 0.95 0 -6907 1132 1121 1109 1098 1086 1121 1098 66 333 100 710 1 1 65524325 717 13.51 0.39 12 0.21 81.00 2829.00 2350 20240304 -53.45 982 20241209 11.41 1229 -10.98 20250115 1050 4.19 20250203 2135 -48.76 20240312 982 11.41 20241209 2.88 N 234100 100 65 억 621051 N N 0 N 00 N
11 20250311 150955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1089 -21 5 -1.89 146324490 135416 212.02 1090 1100 1072 1443 777 1110 1080.56 0.95 0 -6410 1132 1121 1109 1098 1086 1121 1098 66 333 100 710 1 1 65524325 714 13.44 0.38 12 0.21 81.00 2829.00 2350 20240304 -53.66 982 20241209 10.90 1229 -11.39 20250115 1050 3.71 20250203 2135 -48.99 20240312 982 10.90 20241209 2.88 N 234100 100 65 억 621051 N N 0 N 00 N
12 20250311 140958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1088 -22 5 -1.98 137573322 127361 199.41 1090 1100 1072 1443 777 1110 1080.18 0.95 0 -8160 1132 1121 1109 1098 1086 1121 1098 66 333 100 710 1 1 65524325 713 13.43 0.38 12 0.19 81.00 2829.00 2350 20240304 -53.70 982 20241209 10.79 1229 -11.47 20250115 1050 3.62 20250203 2135 -49.04 20240312 982 10.79 20241209 2.88 N 234100 100 65 억 621051 N N 0 N 00 N