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
460930/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
20250312,161309,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16410,-120,5,-0.73,5199483255,313805,116.57,16930,16930,16400,21450,11580,16530,16569.59,0.34,0,-6399,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5808,47.98,2.75,12,0.89,342.00,5974.00,22350,20250120,-26.58,9580,20241031,71.29,22350,-26.58,20250120,12880,27.41,20250102,22350,-26.58,20250120,9580,71.29,20241031,3.44,N,460930,500,176 억,,118787,N,N,54,N,00,N
20250312,151313,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16420,-110,5,-0.67,4973665255,300045,111.46,16930,16930,16400,21450,11580,16530,16576.40,0.34,0,-5941,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5811,48.01,2.75,12,0.85,342.00,5974.00,22350,20250120,-26.53,9580,20241031,71.40,22350,-26.53,20250120,12880,27.48,20250102,22350,-26.53,20250120,9580,71.40,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,N,00,N
20250312,141307,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16510,-20,5,-0.12,3925045820,236407,87.82,16930,16930,16420,21450,11580,16530,16602.92,0.34,0,-1769,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5843,48.27,2.76,12,0.67,342.00,5974.00,22350,20250120,-26.13,9580,20241031,72.34,22350,-26.13,20250120,12880,28.18,20250102,22350,-26.13,20250120,9580,72.34,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,N,00,N
20250312,131309,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16520,-10,5,-0.06,3606129860,217108,80.65,16930,16930,16420,21450,11580,16530,16609.84,0.34,0,-27,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5847,48.30,2.77,12,0.61,342.00,5974.00,22350,20250120,-26.09,9580,20241031,72.44,22350,-26.09,20250120,12880,28.26,20250102,22350,-26.09,20250120,9580,72.44,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,N,00,N
20250312,121314,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16520,-10,5,-0.06,3112537550,187193,69.54,16930,16930,16420,21450,11580,16530,16627.42,0.34,0,11601,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5847,48.30,2.77,12,0.53,342.00,5974.00,22350,20250120,-26.09,9580,20241031,72.44,22350,-26.09,20250120,12880,28.26,20250102,22350,-26.09,20250120,9580,72.44,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,N,00,N
20250312,111303,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16660,130,2,0.79,2708957850,162839,60.49,16930,16930,16420,21450,11580,16530,16635.80,0.34,0,18221,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5896,48.71,2.79,12,0.46,342.00,5974.00,22350,20250120,-25.46,9580,20241031,73.90,22350,-25.46,20250120,12880,29.35,20250102,22350,-25.46,20250120,9580,73.90,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,N,00,N
20250312,101306,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16650,120,2,0.73,1924146260,115777,43.01,16930,16930,16420,21450,11580,16530,16619.42,0.34,0,14879,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5893,48.68,2.79,12,0.33,342.00,5974.00,22350,20250120,-25.50,9580,20241031,73.80,22350,-25.50,20250120,12880,29.27,20250102,22350,-25.50,20250120,9580,73.80,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,N,00,N
20250312,091314,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16530,0,3,0.00,360182240,21637,8.04,16930,16930,16490,21450,11580,16530,16646.59,0.34,0,-1279,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5850,48.33,2.77,12,0.06,342.00,5974.00,22350,20250120,-26.04,9580,20241031,72.55,22350,-26.04,20250120,12880,28.34,20250102,22350,-26.04,20250120,9580,72.55,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,N,00,N
20250311,161259,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16530,-560,5,-3.28,4407519920,267016,24.74,16560,16730,16300,22200,11970,17090,16506.29,0.29,0,-24467,19136,18112,17206,16182,15276,18625,16695,177,5110,500,10590,10,1,35392271,5850,48.33,2.77,12,0.75,342.00,5974.00,22350,20250120,-26.04,9580,20241031,72.55,22350,-26.04,20250120,12880,28.34,20250102,22350,-26.04,20250120,9580,72.55,20241031,3.46,N,460930,500,176 억,,101821,N,N,6,N,00,N
20250311,151301,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16540,-550,5,-3.22,4255191345,257801,23.89,16560,16730,16300,22200,11970,17090,16505.49,0.29,0,-24487,19136,18112,17206,16182,15276,18625,16695,177,5110,500,10590,10,1,35392271,5854,48.36,2.77,12,0.73,342.00,5974.00,22350,20250120,-26.00,9580,20241031,72.65,22350,-26.00,20250120,12880,28.42,20250102,22350,-26.00,20250120,9580,72.65,20241031,3.46,N,460930,500,176 억,,101821,N,N,6,N,00,N
20250311,141306,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16470,-620,5,-3.63,3926530610,237883,22.04,16560,16730,16300,22200,11970,17090,16505.89,0.29,0,-25601,19136,18112,17206,16182,15276,18625,16695,177,5110,500,10590,10,1,35392271,5829,48.16,2.76,12,0.67,342.00,5974.00,22350,20250120,-26.31,9580,20241031,71.92,22350,-26.31,20250120,12880,27.87,20250102,22350,-26.31,20250120,9580,71.92,20241031,3.46,N,460930,500,176 억,,101821,N,N,6,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 161309 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16410 -120 5 -0.73 5199483255 313805 116.57 16930 16930 16400 21450 11580 16530 16569.59 0.34 0 -6399 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5808 47.98 2.75 12 0.89 342.00 5974.00 22350 20250120 -26.58 9580 20241031 71.29 22350 -26.58 20250120 12880 27.41 20250102 22350 -26.58 20250120 9580 71.29 20241031 3.44 N 460930 500 176 억 118787 N N 54 N 00 N
3 20250312 151313 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16420 -110 5 -0.67 4973665255 300045 111.46 16930 16930 16400 21450 11580 16530 16576.40 0.34 0 -5941 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5811 48.01 2.75 12 0.85 342.00 5974.00 22350 20250120 -26.53 9580 20241031 71.40 22350 -26.53 20250120 12880 27.48 20250102 22350 -26.53 20250120 9580 71.40 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N
4 20250312 141307 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16510 -20 5 -0.12 3925045820 236407 87.82 16930 16930 16420 21450 11580 16530 16602.92 0.34 0 -1769 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5843 48.27 2.76 12 0.67 342.00 5974.00 22350 20250120 -26.13 9580 20241031 72.34 22350 -26.13 20250120 12880 28.18 20250102 22350 -26.13 20250120 9580 72.34 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N
5 20250312 131309 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16520 -10 5 -0.06 3606129860 217108 80.65 16930 16930 16420 21450 11580 16530 16609.84 0.34 0 -27 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5847 48.30 2.77 12 0.61 342.00 5974.00 22350 20250120 -26.09 9580 20241031 72.44 22350 -26.09 20250120 12880 28.26 20250102 22350 -26.09 20250120 9580 72.44 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N
6 20250312 121314 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16520 -10 5 -0.06 3112537550 187193 69.54 16930 16930 16420 21450 11580 16530 16627.42 0.34 0 11601 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5847 48.30 2.77 12 0.53 342.00 5974.00 22350 20250120 -26.09 9580 20241031 72.44 22350 -26.09 20250120 12880 28.26 20250102 22350 -26.09 20250120 9580 72.44 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N
7 20250312 111303 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16660 130 2 0.79 2708957850 162839 60.49 16930 16930 16420 21450 11580 16530 16635.80 0.34 0 18221 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5896 48.71 2.79 12 0.46 342.00 5974.00 22350 20250120 -25.46 9580 20241031 73.90 22350 -25.46 20250120 12880 29.35 20250102 22350 -25.46 20250120 9580 73.90 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N
8 20250312 101306 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16650 120 2 0.73 1924146260 115777 43.01 16930 16930 16420 21450 11580 16530 16619.42 0.34 0 14879 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5893 48.68 2.79 12 0.33 342.00 5974.00 22350 20250120 -25.50 9580 20241031 73.80 22350 -25.50 20250120 12880 29.27 20250102 22350 -25.50 20250120 9580 73.80 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N
9 20250312 091314 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16530 0 3 0.00 360182240 21637 8.04 16930 16930 16490 21450 11580 16530 16646.59 0.34 0 -1279 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5850 48.33 2.77 12 0.06 342.00 5974.00 22350 20250120 -26.04 9580 20241031 72.55 22350 -26.04 20250120 12880 28.34 20250102 22350 -26.04 20250120 9580 72.55 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N
10 20250311 161259 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16530 -560 5 -3.28 4407519920 267016 24.74 16560 16730 16300 22200 11970 17090 16506.29 0.29 0 -24467 19136 18112 17206 16182 15276 18625 16695 177 5110 500 10590 10 1 35392271 5850 48.33 2.77 12 0.75 342.00 5974.00 22350 20250120 -26.04 9580 20241031 72.55 22350 -26.04 20250120 12880 28.34 20250102 22350 -26.04 20250120 9580 72.55 20241031 3.46 N 460930 500 176 억 101821 N N 6 N 00 N
11 20250311 151301 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16540 -550 5 -3.22 4255191345 257801 23.89 16560 16730 16300 22200 11970 17090 16505.49 0.29 0 -24487 19136 18112 17206 16182 15276 18625 16695 177 5110 500 10590 10 1 35392271 5854 48.36 2.77 12 0.73 342.00 5974.00 22350 20250120 -26.00 9580 20241031 72.65 22350 -26.00 20250120 12880 28.42 20250102 22350 -26.00 20250120 9580 72.65 20241031 3.46 N 460930 500 176 억 101821 N N 6 N 00 N
12 20250311 141306 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16470 -620 5 -3.63 3926530610 237883 22.04 16560 16730 16300 22200 11970 17090 16505.89 0.29 0 -25601 19136 18112 17206 16182 15276 18625 16695 177 5110 500 10590 10 1 35392271 5829 48.16 2.76 12 0.67 342.00 5974.00 22350 20250120 -26.31 9580 20241031 71.92 22350 -26.31 20250120 12880 27.87 20250102 22350 -26.31 20250120 9580 71.92 20241031 3.46 N 460930 500 176 억 101821 N N 6 N 00 N