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
437730/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
20250312,161241,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13400,330,2,2.52,23137831000,1682051,163.37,13100,14120,13050,16990,9150,13070,13756.37,0.54,0,9748,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4249,36.31,7.06,12,5.30,369.00,1897.00,23150,20240321,-42.12,5960,20241209,124.83,15750,-14.92,20250210,8630,55.27,20250109,69400,-80.69,20240321,5960,124.83,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,151244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13540,470,2,3.60,22552431200,1638503,159.14,13100,14120,13050,16990,9150,13070,13764.22,0.54,0,-4315,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4293,36.69,7.14,12,5.17,369.00,1897.00,23150,20240321,-41.51,5960,20241209,127.18,15750,-14.03,20250210,8630,56.89,20250109,69400,-80.49,20240321,5960,127.18,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,141239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13620,550,2,4.21,21247700800,1542037,149.77,13100,14120,13050,16990,9150,13070,13779.17,0.54,0,-18626,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4319,36.91,7.18,12,4.86,369.00,1897.00,23150,20240321,-41.17,5960,20241209,128.52,15750,-13.52,20250210,8630,57.82,20250109,69400,-80.37,20240321,5960,128.52,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,131240,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13610,540,2,4.13,19933211055,1446251,140.46,13100,14120,13050,16990,9150,13070,13782.88,0.54,0,-36464,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4315,36.88,7.17,12,4.56,369.00,1897.00,23150,20240321,-41.21,5960,20241209,128.36,15750,-13.59,20250210,8630,57.71,20250109,69400,-80.39,20240321,5960,128.36,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,121245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13790,720,2,5.51,18812937455,1364384,132.51,13100,14120,13050,16990,9150,13070,13788.81,0.54,0,-23678,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4372,37.37,7.27,12,4.30,369.00,1897.00,23150,20240321,-40.43,5960,20241209,131.38,15750,-12.44,20250210,8630,59.79,20250109,69400,-80.13,20240321,5960,131.38,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,111235,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13770,700,2,5.36,17811529790,1291538,125.44,13100,14120,13050,16990,9150,13070,13791.18,0.54,0,-24704,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4366,37.32,7.26,12,4.07,369.00,1897.00,23150,20240321,-40.52,5960,20241209,131.04,15750,-12.57,20250210,8630,59.56,20250109,69400,-80.16,20240321,5960,131.04,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,101237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13810,740,2,5.66,15363764375,1114846,108.28,13100,14120,13050,16990,9150,13070,13781.33,0.54,0,-44973,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4379,37.43,7.28,12,3.52,369.00,1897.00,23150,20240321,-40.35,5960,20241209,131.71,15750,-12.32,20250210,8630,60.02,20250109,69400,-80.10,20240321,5960,131.71,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,091246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13910,840,2,6.43,3925251030,293038,28.46,13100,13910,13050,16990,9150,13070,13395.48,0.54,0,-22180,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4411,37.70,7.33,12,0.92,369.00,1897.00,23150,20240321,-39.91,5960,20241209,133.39,15750,-11.68,20250210,8630,61.18,20250109,69400,-79.96,20240321,5960,133.39,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250311,161231,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13070,-330,5,-2.46,13014278340,1008145,86.47,12500,13290,12330,17420,9380,13400,12908.65,0.39,0,49321,14666,14032,13716,13082,12766,13875,12925,159,4020,500,8300,10,1,31707567,4144,35.42,6.89,12,3.18,369.00,1897.00,23150,20240321,-43.54,5960,20241209,119.30,15750,-17.02,20250210,8630,51.45,20250109,69400,-81.17,20240321,5960,119.30,20241209,3.72,N,437730,500,158 억,,122736,N,N,0,N,00,N
20250311,151233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13070,-330,5,-2.46,12440954170,964315,82.71,12500,13290,12330,17420,9380,13400,12901.34,0.39,0,46418,14666,14032,13716,13082,12766,13875,12925,159,4020,500,8300,10,1,31707567,4144,35.42,6.89,12,3.04,369.00,1897.00,23150,20240321,-43.54,5960,20241209,119.30,15750,-17.02,20250210,8630,51.45,20250109,69400,-81.17,20240321,5960,119.30,20241209,3.72,N,437730,500,158 억,,122736,N,N,0,N,00,N
20250311,141237,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12980,-420,5,-3.13,11480004830,890645,76.39,12500,13290,12330,17420,9380,13400,12889.54,0.39,0,34127,14666,14032,13716,13082,12766,13875,12925,159,4020,500,8300,10,1,31707567,4116,35.18,6.84,12,2.81,369.00,1897.00,23150,20240321,-43.93,5960,20241209,117.79,15750,-17.59,20250210,8630,50.41,20250109,69400,-81.30,20240321,5960,117.79,20241209,3.72,N,437730,500,158 억,,122736,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 161241 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13400 330 2 2.52 23137831000 1682051 163.37 13100 14120 13050 16990 9150 13070 13756.37 0.54 0 9748 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4249 36.31 7.06 12 5.30 369.00 1897.00 23150 20240321 -42.12 5960 20241209 124.83 15750 -14.92 20250210 8630 55.27 20250109 69400 -80.69 20240321 5960 124.83 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
3 20250312 151244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13540 470 2 3.60 22552431200 1638503 159.14 13100 14120 13050 16990 9150 13070 13764.22 0.54 0 -4315 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4293 36.69 7.14 12 5.17 369.00 1897.00 23150 20240321 -41.51 5960 20241209 127.18 15750 -14.03 20250210 8630 56.89 20250109 69400 -80.49 20240321 5960 127.18 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
4 20250312 141239 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13620 550 2 4.21 21247700800 1542037 149.77 13100 14120 13050 16990 9150 13070 13779.17 0.54 0 -18626 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4319 36.91 7.18 12 4.86 369.00 1897.00 23150 20240321 -41.17 5960 20241209 128.52 15750 -13.52 20250210 8630 57.82 20250109 69400 -80.37 20240321 5960 128.52 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
5 20250312 131240 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13610 540 2 4.13 19933211055 1446251 140.46 13100 14120 13050 16990 9150 13070 13782.88 0.54 0 -36464 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4315 36.88 7.17 12 4.56 369.00 1897.00 23150 20240321 -41.21 5960 20241209 128.36 15750 -13.59 20250210 8630 57.71 20250109 69400 -80.39 20240321 5960 128.36 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
6 20250312 121245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13790 720 2 5.51 18812937455 1364384 132.51 13100 14120 13050 16990 9150 13070 13788.81 0.54 0 -23678 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4372 37.37 7.27 12 4.30 369.00 1897.00 23150 20240321 -40.43 5960 20241209 131.38 15750 -12.44 20250210 8630 59.79 20250109 69400 -80.13 20240321 5960 131.38 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
7 20250312 111235 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13770 700 2 5.36 17811529790 1291538 125.44 13100 14120 13050 16990 9150 13070 13791.18 0.54 0 -24704 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4366 37.32 7.26 12 4.07 369.00 1897.00 23150 20240321 -40.52 5960 20241209 131.04 15750 -12.57 20250210 8630 59.56 20250109 69400 -80.16 20240321 5960 131.04 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
8 20250312 101237 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13810 740 2 5.66 15363764375 1114846 108.28 13100 14120 13050 16990 9150 13070 13781.33 0.54 0 -44973 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4379 37.43 7.28 12 3.52 369.00 1897.00 23150 20240321 -40.35 5960 20241209 131.71 15750 -12.32 20250210 8630 60.02 20250109 69400 -80.10 20240321 5960 131.71 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
9 20250312 091246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13910 840 2 6.43 3925251030 293038 28.46 13100 13910 13050 16990 9150 13070 13395.48 0.54 0 -22180 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4411 37.70 7.33 12 0.92 369.00 1897.00 23150 20240321 -39.91 5960 20241209 133.39 15750 -11.68 20250210 8630 61.18 20250109 69400 -79.96 20240321 5960 133.39 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
10 20250311 161231 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13070 -330 5 -2.46 13014278340 1008145 86.47 12500 13290 12330 17420 9380 13400 12908.65 0.39 0 49321 14666 14032 13716 13082 12766 13875 12925 159 4020 500 8300 10 1 31707567 4144 35.42 6.89 12 3.18 369.00 1897.00 23150 20240321 -43.54 5960 20241209 119.30 15750 -17.02 20250210 8630 51.45 20250109 69400 -81.17 20240321 5960 119.30 20241209 3.72 N 437730 500 158 억 122736 N N 0 N 00 N
11 20250311 151233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13070 -330 5 -2.46 12440954170 964315 82.71 12500 13290 12330 17420 9380 13400 12901.34 0.39 0 46418 14666 14032 13716 13082 12766 13875 12925 159 4020 500 8300 10 1 31707567 4144 35.42 6.89 12 3.04 369.00 1897.00 23150 20240321 -43.54 5960 20241209 119.30 15750 -17.02 20250210 8630 51.45 20250109 69400 -81.17 20240321 5960 119.30 20241209 3.72 N 437730 500 158 억 122736 N N 0 N 00 N
12 20250311 141237 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12980 -420 5 -3.13 11480004830 890645 76.39 12500 13290 12330 17420 9380 13400 12889.54 0.39 0 34127 14666 14032 13716 13082 12766 13875 12925 159 4020 500 8300 10 1 31707567 4116 35.18 6.84 12 2.81 369.00 1897.00 23150 20240321 -43.93 5960 20241209 117.79 15750 -17.59 20250210 8630 50.41 20250109 69400 -81.30 20240321 5960 117.79 20241209 3.72 N 437730 500 158 억 122736 N N 0 N 00 N