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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013310/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
20250317,160307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,15,2,0.56,101172632,37900,40.90,2675,2705,2655,3470,1870,2670,2669.34,3.91,0,-4744,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1042,2.04,0.36,12,0.10,1315.00,7522.00,4335,20240305,-38.06,2165,20241209,24.02,2845,-5.62,20250225,2400,11.88,20250102,4315,-37.78,20240321,2165,24.02,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,0,3,0.00,88045050,32982,35.59,2675,2705,2655,3470,1870,2670,2669.49,3.91,0,-5321,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1036,2.03,0.35,12,0.08,1315.00,7522.00,4335,20240305,-38.41,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,-5,5,-0.19,78839385,29523,31.86,2675,2705,2655,3470,1870,2670,2670.44,3.91,0,-5208,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1034,2.03,0.35,12,0.08,1315.00,7522.00,4335,20240305,-38.52,2165,20241209,23.09,2845,-6.33,20250225,2400,11.04,20250102,4315,-38.24,20240321,2165,23.09,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,130306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,-5,5,-0.19,73337275,27451,29.62,2675,2705,2655,3470,1870,2670,2671.57,3.91,0,-5346,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1034,2.03,0.35,12,0.07,1315.00,7522.00,4335,20240305,-38.52,2165,20241209,23.09,2845,-6.33,20250225,2400,11.04,20250102,4315,-38.24,20240321,2165,23.09,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,120306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,-5,5,-0.19,66721305,24963,26.94,2675,2705,2655,3470,1870,2670,2672.81,3.91,0,-4431,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1034,2.03,0.35,12,0.06,1315.00,7522.00,4335,20240305,-38.52,2165,20241209,23.09,2845,-6.33,20250225,2400,11.04,20250102,4315,-38.24,20240321,2165,23.09,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,110306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,0,3,0.00,50338110,18801,20.29,2675,2705,2665,3470,1870,2670,2677.42,3.91,0,-4167,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1036,2.03,0.35,12,0.05,1315.00,7522.00,4335,20240305,-38.41,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,100307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,10,2,0.37,28124345,10483,11.31,2675,2705,2670,3470,1870,2670,2682.85,3.91,0,-1804,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1040,2.04,0.36,12,0.03,1315.00,7522.00,4335,20240305,-38.18,2165,20241209,23.79,2845,-5.80,20250225,2400,11.67,20250102,4315,-37.89,20240321,2165,23.79,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,090307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2705,35,2,1.31,500095,185,0.20,2675,2705,2675,3470,1870,2670,2703.22,3.91,0,-164,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1050,2.06,0.36,12,0.00,1315.00,7522.00,4335,20240305,-37.60,2165,20241209,24.94,2845,-4.92,20250225,2400,12.71,20250102,4315,-37.31,20240321,2165,24.94,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250314,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-15,5,-0.56,248797043,92638,109.81,2700,2730,2655,3490,1880,2685,2685.71,3.89,0,9480,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1036,2.03,0.35,12,0.24,1315.00,7522.00,4440,20240304,-39.86,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N
20250314,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,-10,5,-0.37,235015343,87479,103.69,2700,2730,2655,3490,1880,2685,2686.53,3.89,0,10805,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1038,2.03,0.36,12,0.23,1315.00,7522.00,4440,20240304,-39.75,2165,20241209,23.56,2845,-5.98,20250225,2400,11.46,20250102,4315,-38.01,20240321,2165,23.56,20241209,1.20,N,013310,500,194 억,,1507751,N,N,0,N,00,N
20250314,140305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-5,5,-0.19,202761568,75420,89.40,2700,2730,2655,3490,1880,2685,2688.43,3.89,0,323,2775,2730,2680,2635,2585,2752,2657,194,805,500,1770,5,1,38806582,1040,2.04,0.36,12,0.19,1315.00,7522.00,4440,20240304,-39.64,2165,20241209,23.79,2845,-5.80,20250225,2400,11.67,20250102,4315,-37.89,20240321,2165,23.79,20241209,1.20,N,013310,500,194 억,,1507751,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 20250317 160307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 15 2 0.56 101172632 37900 40.90 2675 2705 2655 3470 1870 2670 2669.34 3.91 0 -4744 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1042 2.04 0.36 12 0.10 1315.00 7522.00 4335 20240305 -38.06 2165 20241209 24.02 2845 -5.62 20250225 2400 11.88 20250102 4315 -37.78 20240321 2165 24.02 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
3 20250317 150307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 0 3 0.00 88045050 32982 35.59 2675 2705 2655 3470 1870 2670 2669.49 3.91 0 -5321 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1036 2.03 0.35 12 0.08 1315.00 7522.00 4335 20240305 -38.41 2165 20241209 23.33 2845 -6.15 20250225 2400 11.25 20250102 4315 -38.12 20240321 2165 23.33 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
4 20250317 140307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 -5 5 -0.19 78839385 29523 31.86 2675 2705 2655 3470 1870 2670 2670.44 3.91 0 -5208 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1034 2.03 0.35 12 0.08 1315.00 7522.00 4335 20240305 -38.52 2165 20241209 23.09 2845 -6.33 20250225 2400 11.04 20250102 4315 -38.24 20240321 2165 23.09 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
5 20250317 130306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 -5 5 -0.19 73337275 27451 29.62 2675 2705 2655 3470 1870 2670 2671.57 3.91 0 -5346 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1034 2.03 0.35 12 0.07 1315.00 7522.00 4335 20240305 -38.52 2165 20241209 23.09 2845 -6.33 20250225 2400 11.04 20250102 4315 -38.24 20240321 2165 23.09 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
6 20250317 120306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 -5 5 -0.19 66721305 24963 26.94 2675 2705 2655 3470 1870 2670 2672.81 3.91 0 -4431 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1034 2.03 0.35 12 0.06 1315.00 7522.00 4335 20240305 -38.52 2165 20241209 23.09 2845 -6.33 20250225 2400 11.04 20250102 4315 -38.24 20240321 2165 23.09 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
7 20250317 110306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 0 3 0.00 50338110 18801 20.29 2675 2705 2665 3470 1870 2670 2677.42 3.91 0 -4167 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1036 2.03 0.35 12 0.05 1315.00 7522.00 4335 20240305 -38.41 2165 20241209 23.33 2845 -6.15 20250225 2400 11.25 20250102 4315 -38.12 20240321 2165 23.33 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
8 20250317 100307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 10 2 0.37 28124345 10483 11.31 2675 2705 2670 3470 1870 2670 2682.85 3.91 0 -1804 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1040 2.04 0.36 12 0.03 1315.00 7522.00 4335 20240305 -38.18 2165 20241209 23.79 2845 -5.80 20250225 2400 11.67 20250102 4315 -37.89 20240321 2165 23.79 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
9 20250317 090307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2705 35 2 1.31 500095 185 0.20 2675 2705 2675 3470 1870 2670 2703.22 3.91 0 -164 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1050 2.06 0.36 12 0.00 1315.00 7522.00 4335 20240305 -37.60 2165 20241209 24.94 2845 -4.92 20250225 2400 12.71 20250102 4315 -37.31 20240321 2165 24.94 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
10 20250314 160305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 -15 5 -0.56 248797043 92638 109.81 2700 2730 2655 3490 1880 2685 2685.71 3.89 0 9480 2775 2730 2680 2635 2585 2752 2657 194 805 500 1770 5 1 38806582 1036 2.03 0.35 12 0.24 1315.00 7522.00 4440 20240304 -39.86 2165 20241209 23.33 2845 -6.15 20250225 2400 11.25 20250102 4315 -38.12 20240321 2165 23.33 20241209 1.20 N 013310 500 194 억 1507751 N N 0 N 00 N
11 20250314 150308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2675 -10 5 -0.37 235015343 87479 103.69 2700 2730 2655 3490 1880 2685 2686.53 3.89 0 10805 2775 2730 2680 2635 2585 2752 2657 194 805 500 1770 5 1 38806582 1038 2.03 0.36 12 0.23 1315.00 7522.00 4440 20240304 -39.75 2165 20241209 23.56 2845 -5.98 20250225 2400 11.46 20250102 4315 -38.01 20240321 2165 23.56 20241209 1.20 N 013310 500 194 억 1507751 N N 0 N 00 N
12 20250314 140305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 -5 5 -0.19 202761568 75420 89.40 2700 2730 2655 3490 1880 2685 2688.43 3.89 0 323 2775 2730 2680 2635 2585 2752 2657 194 805 500 1770 5 1 38806582 1040 2.04 0.36 12 0.19 1315.00 7522.00 4440 20240304 -39.64 2165 20241209 23.79 2845 -5.80 20250225 2400 11.67 20250102 4315 -37.89 20240321 2165 23.79 20241209 1.20 N 013310 500 194 억 1507751 N N 0 N 00 N