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
462350/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
20250312,161311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,100,2,0.50,828160750,40652,65.22,20000,20700,20000,26050,14050,20050,20372.34,2.10,0,-3486,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1889,-1.87,8.15,12,0.43,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,0.91,N,462350,1000,93 억,,196525,N,N,581,N,00,N
20250312,151314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20200,150,2,0.75,795086500,39012,62.59,20000,20700,20000,26050,14050,20050,20380.56,2.10,0,-3608,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1894,-1.88,8.17,12,0.42,-10747.00,2471.00,46050,20240702,-56.13,15700,20240805,28.66,22600,-10.62,20250214,16950,19.17,20250102,46050,-56.13,20240702,15700,28.66,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,N,00,N
20250312,141309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,350,2,1.75,571397675,27971,44.87,20000,20700,20000,26050,14050,20050,20428.22,2.10,0,4035,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1913,-1.90,8.26,12,0.30,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,22600,-9.73,20250214,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,N,00,N
20250312,131310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,350,2,1.75,510894775,25004,40.11,20000,20700,20000,26050,14050,20050,20432.52,2.10,0,3925,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1913,-1.90,8.26,12,0.27,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,22600,-9.73,20250214,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,N,00,N
20250312,121315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20450,400,2,2.00,395435625,19385,31.10,20000,20600,20000,26050,14050,20050,20399.05,2.10,0,3824,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1917,-1.90,8.28,12,0.21,-10747.00,2471.00,46050,20240702,-55.59,15700,20240805,30.25,22600,-9.51,20250214,16950,20.65,20250102,46050,-55.59,20240702,15700,30.25,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,N,00,N
20250312,111304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20450,400,2,2.00,341192275,16726,26.83,20000,20600,20000,26050,14050,20050,20398.92,2.10,0,2624,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1917,-1.90,8.28,12,0.18,-10747.00,2471.00,46050,20240702,-55.59,15700,20240805,30.25,22600,-9.51,20250214,16950,20.65,20250102,46050,-55.59,20240702,15700,30.25,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,N,00,N
20250312,101307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,350,2,1.75,234552975,11522,18.48,20000,20600,20000,26050,14050,20050,20356.97,2.10,0,1913,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1913,-1.90,8.26,12,0.12,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,22600,-9.73,20250214,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,N,00,N
20250312,091315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20450,400,2,2.00,71610775,3544,5.69,20000,20500,20000,26050,14050,20050,20206.20,2.10,0,1008,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1917,-1.90,8.28,12,0.04,-10747.00,2471.00,46050,20240702,-55.59,15700,20240805,30.25,22600,-9.51,20250214,16950,20.65,20250102,46050,-55.59,20240702,15700,30.25,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,N,00,N
20250311,161300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,0,3,0.00,1234118560,62253,118.35,19500,20250,19400,26050,14050,20050,19824.15,2.06,0,2889,20950,20500,20250,19800,19550,20400,19700,94,6000,1000,14030,50,1,9375694,1880,-1.87,8.11,12,0.66,-10747.00,2471.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16950,18.29,20250102,46050,-56.46,20240702,15700,27.71,20240805,0.89,N,462350,1000,93 억,,192686,N,N,561,N,00,N
20250311,151303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,0,3,0.00,1165591810,58840,111.86,19500,20250,19400,26050,14050,20050,19809.51,2.06,0,2678,20950,20500,20250,19800,19550,20400,19700,94,6000,1000,14030,50,1,9375694,1880,-1.87,8.11,12,0.63,-10747.00,2471.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16950,18.29,20250102,46050,-56.46,20240702,15700,27.71,20240805,0.89,N,462350,1000,93 억,,192686,N,N,1005,N,00,N
20250311,141307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,100,2,0.50,1012972630,51247,97.42,19500,20200,19400,26050,14050,20050,19766.48,2.06,0,1729,20950,20500,20250,19800,19550,20400,19700,94,6000,1000,14030,50,1,9375694,1889,-1.87,8.15,12,0.55,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,0.89,N,462350,1000,93 억,,192686,N,N,1005,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 161311 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 100 2 0.50 828160750 40652 65.22 20000 20700 20000 26050 14050 20050 20372.34 2.10 0 -3486 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1889 -1.87 8.15 12 0.43 -10747.00 2471.00 46050 20240702 -56.24 15700 20240805 28.34 22600 -10.84 20250214 16950 18.88 20250102 46050 -56.24 20240702 15700 28.34 20240805 0.91 N 462350 1000 93 억 196525 N N 581 N 00 N
3 20250312 151314 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20200 150 2 0.75 795086500 39012 62.59 20000 20700 20000 26050 14050 20050 20380.56 2.10 0 -3608 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1894 -1.88 8.17 12 0.42 -10747.00 2471.00 46050 20240702 -56.13 15700 20240805 28.66 22600 -10.62 20250214 16950 19.17 20250102 46050 -56.13 20240702 15700 28.66 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N
4 20250312 141309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20400 350 2 1.75 571397675 27971 44.87 20000 20700 20000 26050 14050 20050 20428.22 2.10 0 4035 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1913 -1.90 8.26 12 0.30 -10747.00 2471.00 46050 20240702 -55.70 15700 20240805 29.94 22600 -9.73 20250214 16950 20.35 20250102 46050 -55.70 20240702 15700 29.94 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N
5 20250312 131310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20400 350 2 1.75 510894775 25004 40.11 20000 20700 20000 26050 14050 20050 20432.52 2.10 0 3925 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1913 -1.90 8.26 12 0.27 -10747.00 2471.00 46050 20240702 -55.70 15700 20240805 29.94 22600 -9.73 20250214 16950 20.35 20250102 46050 -55.70 20240702 15700 29.94 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N
6 20250312 121315 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20450 400 2 2.00 395435625 19385 31.10 20000 20600 20000 26050 14050 20050 20399.05 2.10 0 3824 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1917 -1.90 8.28 12 0.21 -10747.00 2471.00 46050 20240702 -55.59 15700 20240805 30.25 22600 -9.51 20250214 16950 20.65 20250102 46050 -55.59 20240702 15700 30.25 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N
7 20250312 111304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20450 400 2 2.00 341192275 16726 26.83 20000 20600 20000 26050 14050 20050 20398.92 2.10 0 2624 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1917 -1.90 8.28 12 0.18 -10747.00 2471.00 46050 20240702 -55.59 15700 20240805 30.25 22600 -9.51 20250214 16950 20.65 20250102 46050 -55.59 20240702 15700 30.25 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N
8 20250312 101307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20400 350 2 1.75 234552975 11522 18.48 20000 20600 20000 26050 14050 20050 20356.97 2.10 0 1913 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1913 -1.90 8.26 12 0.12 -10747.00 2471.00 46050 20240702 -55.70 15700 20240805 29.94 22600 -9.73 20250214 16950 20.35 20250102 46050 -55.70 20240702 15700 29.94 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N
9 20250312 091315 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20450 400 2 2.00 71610775 3544 5.69 20000 20500 20000 26050 14050 20050 20206.20 2.10 0 1008 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1917 -1.90 8.28 12 0.04 -10747.00 2471.00 46050 20240702 -55.59 15700 20240805 30.25 22600 -9.51 20250214 16950 20.65 20250102 46050 -55.59 20240702 15700 30.25 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N
10 20250311 161300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20050 0 3 0.00 1234118560 62253 118.35 19500 20250 19400 26050 14050 20050 19824.15 2.06 0 2889 20950 20500 20250 19800 19550 20400 19700 94 6000 1000 14030 50 1 9375694 1880 -1.87 8.11 12 0.66 -10747.00 2471.00 46050 20240702 -56.46 15700 20240805 27.71 22600 -11.28 20250214 16950 18.29 20250102 46050 -56.46 20240702 15700 27.71 20240805 0.89 N 462350 1000 93 억 192686 N N 561 N 00 N
11 20250311 151303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20050 0 3 0.00 1165591810 58840 111.86 19500 20250 19400 26050 14050 20050 19809.51 2.06 0 2678 20950 20500 20250 19800 19550 20400 19700 94 6000 1000 14030 50 1 9375694 1880 -1.87 8.11 12 0.63 -10747.00 2471.00 46050 20240702 -56.46 15700 20240805 27.71 22600 -11.28 20250214 16950 18.29 20250102 46050 -56.46 20240702 15700 27.71 20240805 0.89 N 462350 1000 93 억 192686 N N 1005 N 00 N
12 20250311 141307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 100 2 0.50 1012972630 51247 97.42 19500 20200 19400 26050 14050 20050 19766.48 2.06 0 1729 20950 20500 20250 19800 19550 20400 19700 94 6000 1000 14030 50 1 9375694 1889 -1.87 8.15 12 0.55 -10747.00 2471.00 46050 20240702 -56.24 15700 20240805 28.34 22600 -10.84 20250214 16950 18.88 20250102 46050 -56.24 20240702 15700 28.34 20240805 0.89 N 462350 1000 93 억 192686 N N 1005 N 00 N