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
333430/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
20250312,161132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4950,265,2,5.66,23337006514,4544939,337.66,4765,5320,4655,6090,3280,4685,5135.06,1.71,0,664725,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,5,1,30726747,1521,39.60,4.00,12,14.79,125.00,1237.00,5620,20250114,-11.92,2710,20240228,82.66,5620,-11.92,20250114,4100,20.73,20250106,5620,-11.92,20250114,2720,81.99,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250312,151133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4950,265,2,5.66,22904574665,4457468,331.16,4765,5320,4655,6090,3280,4685,5138.47,1.71,0,642191,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,5,1,30726747,1521,39.60,4.00,12,14.51,125.00,1237.00,5620,20250114,-11.92,2710,20240228,82.66,5620,-11.92,20250114,4100,20.73,20250106,5620,-11.92,20250114,2720,81.99,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250312,141131,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5060,375,2,8.00,21439661511,4164798,309.41,4765,5320,4655,6090,3280,4685,5147.83,1.71,0,607486,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,10,1,30726747,1555,40.48,4.09,12,13.55,125.00,1237.00,5620,20250114,-9.96,2710,20240228,86.72,5620,-9.96,20250114,4100,23.41,20250106,5620,-9.96,20250114,2720,86.03,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250312,131132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5110,425,2,9.07,20408763456,3962519,294.39,4765,5320,4655,6090,3280,4685,5150.45,1.71,0,570802,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,10,1,30726747,1570,40.88,4.13,12,12.90,125.00,1237.00,5620,20250114,-9.07,2710,20240228,88.56,5620,-9.07,20250114,4100,24.63,20250106,5620,-9.07,20250114,2720,87.87,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250312,121136,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5210,525,2,11.21,18640619996,3619293,268.89,4765,5320,4655,6090,3280,4685,5150.35,1.71,0,505000,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,10,1,30726747,1601,41.68,4.21,12,11.78,125.00,1237.00,5620,20250114,-7.30,2710,20240228,92.25,5620,-7.30,20250114,4100,27.07,20250106,5620,-7.30,20250114,2720,91.54,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250312,111127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5230,545,2,11.63,15316211631,2985177,221.78,4765,5300,4655,6090,3280,4685,5130.75,1.71,0,378820,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,10,1,30726747,1607,41.84,4.23,12,9.72,125.00,1237.00,5620,20250114,-6.94,2710,20240228,92.99,5620,-6.94,20250114,4100,27.56,20250106,5620,-6.94,20250114,2720,92.28,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250312,101129,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5240,555,2,11.85,9211138191,1819681,135.19,4765,5240,4655,6090,3280,4685,5061.95,1.71,0,245708,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,10,1,30726747,1610,41.92,4.24,12,5.92,125.00,1237.00,5620,20250114,-6.76,2710,20240228,93.36,5620,-6.76,20250114,4100,27.80,20250106,5620,-6.76,20250114,2720,92.65,20241101,4.43,N,333430,100,30 억,,524773,Y,N,0,N,00,N
20250312,091137,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4710,25,2,0.53,287930935,60904,4.52,4765,4790,4655,6090,3280,4685,4727.62,1.71,0,-16428,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,5,1,30726747,1447,37.68,3.81,12,0.20,125.00,1237.00,5620,20250114,-16.19,2710,20240228,73.80,5620,-16.19,20250114,4100,14.88,20250106,5620,-16.19,20250114,2720,73.16,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250311,161123,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4685,-275,5,-5.54,6204288281,1331588,121.93,4690,4815,4525,6440,3475,4960,4659.31,1.55,0,49189,5256,5107,4991,4842,4726,5050,4785,31,1480,100,3270,5,1,30726747,1440,37.48,3.79,12,4.33,125.00,1237.00,5620,20250114,-16.64,2705,20240227,73.20,5620,-16.64,20250114,4100,14.27,20250106,5620,-16.64,20250114,2720,72.24,20241101,4.03,N,333430,100,30 억,,477389,N,N,0,N,00,N
20250311,151127,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4715,-245,5,-4.94,5988890666,1285751,117.73,4690,4815,4525,6440,3475,4960,4657.89,1.55,0,30141,5256,5107,4991,4842,4726,5050,4785,31,1480,100,3270,5,1,30726747,1449,37.72,3.81,12,4.18,125.00,1237.00,5620,20250114,-16.10,2705,20240227,74.31,5620,-16.10,20250114,4100,15.00,20250106,5620,-16.10,20250114,2720,73.35,20241101,4.03,N,333430,100,30 억,,477389,N,N,0,N,00,N
20250311,141130,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4695,-265,5,-5.34,5677130748,1219532,111.67,4690,4815,4525,6440,3475,4960,4655.17,1.55,0,4392,5256,5107,4991,4842,4726,5050,4785,31,1480,100,3270,5,1,30726747,1443,37.56,3.80,12,3.97,125.00,1237.00,5620,20250114,-16.46,2705,20240227,73.57,5620,-16.46,20250114,4100,14.51,20250106,5620,-16.46,20250114,2720,72.61,20241101,4.03,N,333430,100,30 억,,477389,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 161132 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4950 265 2 5.66 23337006514 4544939 337.66 4765 5320 4655 6090 3280 4685 5135.06 1.71 0 664725 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 5 1 30726747 1521 39.60 4.00 12 14.79 125.00 1237.00 5620 20250114 -11.92 2710 20240228 82.66 5620 -11.92 20250114 4100 20.73 20250106 5620 -11.92 20250114 2720 81.99 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
3 20250312 151133 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4950 265 2 5.66 22904574665 4457468 331.16 4765 5320 4655 6090 3280 4685 5138.47 1.71 0 642191 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 5 1 30726747 1521 39.60 4.00 12 14.51 125.00 1237.00 5620 20250114 -11.92 2710 20240228 82.66 5620 -11.92 20250114 4100 20.73 20250106 5620 -11.92 20250114 2720 81.99 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
4 20250312 141131 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5060 375 2 8.00 21439661511 4164798 309.41 4765 5320 4655 6090 3280 4685 5147.83 1.71 0 607486 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 10 1 30726747 1555 40.48 4.09 12 13.55 125.00 1237.00 5620 20250114 -9.96 2710 20240228 86.72 5620 -9.96 20250114 4100 23.41 20250106 5620 -9.96 20250114 2720 86.03 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
5 20250312 131132 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5110 425 2 9.07 20408763456 3962519 294.39 4765 5320 4655 6090 3280 4685 5150.45 1.71 0 570802 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 10 1 30726747 1570 40.88 4.13 12 12.90 125.00 1237.00 5620 20250114 -9.07 2710 20240228 88.56 5620 -9.07 20250114 4100 24.63 20250106 5620 -9.07 20250114 2720 87.87 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
6 20250312 121136 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5210 525 2 11.21 18640619996 3619293 268.89 4765 5320 4655 6090 3280 4685 5150.35 1.71 0 505000 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 10 1 30726747 1601 41.68 4.21 12 11.78 125.00 1237.00 5620 20250114 -7.30 2710 20240228 92.25 5620 -7.30 20250114 4100 27.07 20250106 5620 -7.30 20250114 2720 91.54 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
7 20250312 111127 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5230 545 2 11.63 15316211631 2985177 221.78 4765 5300 4655 6090 3280 4685 5130.75 1.71 0 378820 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 10 1 30726747 1607 41.84 4.23 12 9.72 125.00 1237.00 5620 20250114 -6.94 2710 20240228 92.99 5620 -6.94 20250114 4100 27.56 20250106 5620 -6.94 20250114 2720 92.28 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
8 20250312 101129 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5240 555 2 11.85 9211138191 1819681 135.19 4765 5240 4655 6090 3280 4685 5061.95 1.71 0 245708 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 10 1 30726747 1610 41.92 4.24 12 5.92 125.00 1237.00 5620 20250114 -6.76 2710 20240228 93.36 5620 -6.76 20250114 4100 27.80 20250106 5620 -6.76 20250114 2720 92.65 20241101 4.43 N 333430 100 30 억 524773 Y N 0 N 00 N
9 20250312 091137 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4710 25 2 0.53 287930935 60904 4.52 4765 4790 4655 6090 3280 4685 4727.62 1.71 0 -16428 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 5 1 30726747 1447 37.68 3.81 12 0.20 125.00 1237.00 5620 20250114 -16.19 2710 20240228 73.80 5620 -16.19 20250114 4100 14.88 20250106 5620 -16.19 20250114 2720 73.16 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
10 20250311 161123 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4685 -275 5 -5.54 6204288281 1331588 121.93 4690 4815 4525 6440 3475 4960 4659.31 1.55 0 49189 5256 5107 4991 4842 4726 5050 4785 31 1480 100 3270 5 1 30726747 1440 37.48 3.79 12 4.33 125.00 1237.00 5620 20250114 -16.64 2705 20240227 73.20 5620 -16.64 20250114 4100 14.27 20250106 5620 -16.64 20250114 2720 72.24 20241101 4.03 N 333430 100 30 억 477389 N N 0 N 00 N
11 20250311 151127 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4715 -245 5 -4.94 5988890666 1285751 117.73 4690 4815 4525 6440 3475 4960 4657.89 1.55 0 30141 5256 5107 4991 4842 4726 5050 4785 31 1480 100 3270 5 1 30726747 1449 37.72 3.81 12 4.18 125.00 1237.00 5620 20250114 -16.10 2705 20240227 74.31 5620 -16.10 20250114 4100 15.00 20250106 5620 -16.10 20250114 2720 73.35 20241101 4.03 N 333430 100 30 억 477389 N N 0 N 00 N
12 20250311 141130 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4695 -265 5 -5.34 5677130748 1219532 111.67 4690 4815 4525 6440 3475 4960 4655.17 1.55 0 4392 5256 5107 4991 4842 4726 5050 4785 31 1480 100 3270 5 1 30726747 1443 37.56 3.80 12 3.97 125.00 1237.00 5620 20250114 -16.46 2705 20240227 73.57 5620 -16.46 20250114 4100 14.51 20250106 5620 -16.46 20250114 2720 72.61 20241101 4.03 N 333430 100 30 억 477389 N N 0 N 00 N