ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092460/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
20250318,160725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9510,310,2,3.37,1401649595,148622,130.53,9210,9530,9180,11960,6440,9200,9430.97,2.10,0,26866,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1627,2.30,0.97,12,0.87,4130.00,9773.00,9920,20250212,-4.13,5720,20240308,66.26,9920,-4.13,20250212,8000,18.88,20250103,9920,-4.13,20250212,5840,62.84,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N
20250318,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9520,320,2,3.48,1310821130,139070,122.14,9210,9530,9180,11960,6440,9200,9425.62,2.10,0,26610,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1629,2.31,0.97,12,0.81,4130.00,9773.00,9920,20250212,-4.03,5720,20240308,66.43,9920,-4.03,20250212,8000,19.00,20250103,9920,-4.03,20250212,5840,63.01,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N
20250318,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9450,250,2,2.72,1161586935,123327,108.31,9210,9530,9180,11960,6440,9200,9418.76,2.10,0,20465,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1617,2.29,0.97,12,0.72,4130.00,9773.00,9920,20250212,-4.74,5720,20240308,65.21,9920,-4.74,20250212,8000,18.12,20250103,9920,-4.74,20250212,5840,61.82,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N
20250318,130726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9430,230,2,2.50,1079964385,114695,100.73,9210,9530,9180,11960,6440,9200,9415.97,2.10,0,24069,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1613,2.28,0.96,12,0.67,4130.00,9773.00,9920,20250212,-4.94,5720,20240308,64.86,9920,-4.94,20250212,8000,17.88,20250103,9920,-4.94,20250212,5840,61.47,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N
20250318,120727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9520,320,2,3.48,891914850,94837,83.29,9210,9530,9180,11960,6440,9200,9404.71,2.10,0,23673,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1629,2.31,0.97,12,0.55,4130.00,9773.00,9920,20250212,-4.03,5720,20240308,66.43,9920,-4.03,20250212,8000,19.00,20250103,9920,-4.03,20250212,5840,63.01,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N
20250318,110725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9420,220,2,2.39,672855030,71733,63.00,9210,9450,9180,11960,6440,9200,9379.99,2.10,0,14125,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1612,2.28,0.96,12,0.42,4130.00,9773.00,9920,20250212,-5.04,5720,20240308,64.69,9920,-5.04,20250212,8000,17.75,20250103,9920,-5.04,20250212,5840,61.30,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N
20250318,100728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,160,2,1.74,393290550,42032,36.91,9210,9430,9180,11960,6440,9200,9356.93,2.10,0,8673,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1601,2.27,0.96,12,0.25,4130.00,9773.00,9920,20250212,-5.65,5720,20240308,63.64,9920,-5.65,20250212,8000,17.00,20250103,9920,-5.65,20250212,5840,60.27,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N
20250318,090730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9220,20,2,0.22,52846630,5695,5.00,9210,9320,9210,11960,6440,9200,9279.48,2.10,0,1045,9580,9390,9190,9000,8800,9485,9095,88,2760,500,6620,10,1,17109680,1578,2.23,0.94,12,0.03,4130.00,9773.00,9920,20250212,-7.06,5720,20240308,61.19,9920,-7.06,20250212,8000,15.25,20250103,9920,-7.06,20250212,5840,57.88,20240318,2.22,N,092460,500,88 억,,359984,N,N,0,N,00,N
20250317,160724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9200,70,2,0.77,1043777755,113663,245.05,9050,9380,8990,11860,6400,9130,9183.08,2.08,0,8919,9350,9240,9120,9010,8890,9295,9065,88,2730,500,6570,10,1,17109680,1574,2.23,0.94,12,0.66,4130.00,9773.00,9920,20250212,-7.26,5720,20240308,60.84,9920,-7.26,20250212,8000,15.00,20250103,9920,-7.26,20250212,5840,57.53,20240318,2.22,N,092460,500,88 억,,355339,N,N,0,N,00,N
20250317,150724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9190,60,2,0.66,1023410795,111448,240.28,9050,9380,8990,11860,6400,9130,9182.85,2.08,0,9692,9350,9240,9120,9010,8890,9295,9065,88,2730,500,6570,10,1,17109680,1572,2.23,0.94,12,0.65,4130.00,9773.00,9920,20250212,-7.36,5720,20240308,60.66,9920,-7.36,20250212,8000,14.88,20250103,9920,-7.36,20250212,5840,57.36,20240318,2.22,N,092460,500,88 억,,355339,N,N,0,N,00,N
20250317,140725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9270,140,2,1.53,987002235,107509,231.79,9050,9380,8990,11860,6400,9130,9180.65,2.08,0,11536,9350,9240,9120,9010,8890,9295,9065,88,2730,500,6570,10,1,17109680,1586,2.24,0.95,12,0.63,4130.00,9773.00,9920,20250212,-6.55,5720,20240308,62.06,9920,-6.55,20250212,8000,15.88,20250103,9920,-6.55,20250212,5840,58.73,20240318,2.22,N,092460,500,88 억,,355339,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 20250318 160725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9510 310 2 3.37 1401649595 148622 130.53 9210 9530 9180 11960 6440 9200 9430.97 2.10 0 26866 9580 9390 9190 9000 8800 9485 9095 88 2760 500 6620 10 1 17109680 1627 2.30 0.97 12 0.87 4130.00 9773.00 9920 20250212 -4.13 5720 20240308 66.26 9920 -4.13 20250212 8000 18.88 20250103 9920 -4.13 20250212 5840 62.84 20240318 2.22 N 092460 500 88 억 359984 N N 0 N 00 N
3 20250318 150729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9520 320 2 3.48 1310821130 139070 122.14 9210 9530 9180 11960 6440 9200 9425.62 2.10 0 26610 9580 9390 9190 9000 8800 9485 9095 88 2760 500 6620 10 1 17109680 1629 2.31 0.97 12 0.81 4130.00 9773.00 9920 20250212 -4.03 5720 20240308 66.43 9920 -4.03 20250212 8000 19.00 20250103 9920 -4.03 20250212 5840 63.01 20240318 2.22 N 092460 500 88 억 359984 N N 0 N 00 N
4 20250318 140727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9450 250 2 2.72 1161586935 123327 108.31 9210 9530 9180 11960 6440 9200 9418.76 2.10 0 20465 9580 9390 9190 9000 8800 9485 9095 88 2760 500 6620 10 1 17109680 1617 2.29 0.97 12 0.72 4130.00 9773.00 9920 20250212 -4.74 5720 20240308 65.21 9920 -4.74 20250212 8000 18.12 20250103 9920 -4.74 20250212 5840 61.82 20240318 2.22 N 092460 500 88 억 359984 N N 0 N 00 N
5 20250318 130726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9430 230 2 2.50 1079964385 114695 100.73 9210 9530 9180 11960 6440 9200 9415.97 2.10 0 24069 9580 9390 9190 9000 8800 9485 9095 88 2760 500 6620 10 1 17109680 1613 2.28 0.96 12 0.67 4130.00 9773.00 9920 20250212 -4.94 5720 20240308 64.86 9920 -4.94 20250212 8000 17.88 20250103 9920 -4.94 20250212 5840 61.47 20240318 2.22 N 092460 500 88 억 359984 N N 0 N 00 N
6 20250318 120727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9520 320 2 3.48 891914850 94837 83.29 9210 9530 9180 11960 6440 9200 9404.71 2.10 0 23673 9580 9390 9190 9000 8800 9485 9095 88 2760 500 6620 10 1 17109680 1629 2.31 0.97 12 0.55 4130.00 9773.00 9920 20250212 -4.03 5720 20240308 66.43 9920 -4.03 20250212 8000 19.00 20250103 9920 -4.03 20250212 5840 63.01 20240318 2.22 N 092460 500 88 억 359984 N N 0 N 00 N
7 20250318 110725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9420 220 2 2.39 672855030 71733 63.00 9210 9450 9180 11960 6440 9200 9379.99 2.10 0 14125 9580 9390 9190 9000 8800 9485 9095 88 2760 500 6620 10 1 17109680 1612 2.28 0.96 12 0.42 4130.00 9773.00 9920 20250212 -5.04 5720 20240308 64.69 9920 -5.04 20250212 8000 17.75 20250103 9920 -5.04 20250212 5840 61.30 20240318 2.22 N 092460 500 88 억 359984 N N 0 N 00 N
8 20250318 100728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9360 160 2 1.74 393290550 42032 36.91 9210 9430 9180 11960 6440 9200 9356.93 2.10 0 8673 9580 9390 9190 9000 8800 9485 9095 88 2760 500 6620 10 1 17109680 1601 2.27 0.96 12 0.25 4130.00 9773.00 9920 20250212 -5.65 5720 20240308 63.64 9920 -5.65 20250212 8000 17.00 20250103 9920 -5.65 20250212 5840 60.27 20240318 2.22 N 092460 500 88 억 359984 N N 0 N 00 N
9 20250318 090730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9220 20 2 0.22 52846630 5695 5.00 9210 9320 9210 11960 6440 9200 9279.48 2.10 0 1045 9580 9390 9190 9000 8800 9485 9095 88 2760 500 6620 10 1 17109680 1578 2.23 0.94 12 0.03 4130.00 9773.00 9920 20250212 -7.06 5720 20240308 61.19 9920 -7.06 20250212 8000 15.25 20250103 9920 -7.06 20250212 5840 57.88 20240318 2.22 N 092460 500 88 억 359984 N N 0 N 00 N
10 20250317 160724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9200 70 2 0.77 1043777755 113663 245.05 9050 9380 8990 11860 6400 9130 9183.08 2.08 0 8919 9350 9240 9120 9010 8890 9295 9065 88 2730 500 6570 10 1 17109680 1574 2.23 0.94 12 0.66 4130.00 9773.00 9920 20250212 -7.26 5720 20240308 60.84 9920 -7.26 20250212 8000 15.00 20250103 9920 -7.26 20250212 5840 57.53 20240318 2.22 N 092460 500 88 억 355339 N N 0 N 00 N
11 20250317 150724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9190 60 2 0.66 1023410795 111448 240.28 9050 9380 8990 11860 6400 9130 9182.85 2.08 0 9692 9350 9240 9120 9010 8890 9295 9065 88 2730 500 6570 10 1 17109680 1572 2.23 0.94 12 0.65 4130.00 9773.00 9920 20250212 -7.36 5720 20240308 60.66 9920 -7.36 20250212 8000 14.88 20250103 9920 -7.36 20250212 5840 57.36 20240318 2.22 N 092460 500 88 억 355339 N N 0 N 00 N
12 20250317 140725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9270 140 2 1.53 987002235 107509 231.79 9050 9380 8990 11860 6400 9130 9180.65 2.08 0 11536 9350 9240 9120 9010 8890 9295 9065 88 2730 500 6570 10 1 17109680 1586 2.24 0.95 12 0.63 4130.00 9773.00 9920 20250212 -6.55 5720 20240308 62.06 9920 -6.55 20250212 8000 15.88 20250103 9920 -6.55 20250212 5840 58.73 20240318 2.22 N 092460 500 88 억 355339 N N 0 N 00 N