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
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
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
20250317,130725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9310,180,2,1.97,932050390,101574,218.99,9050,9380,8990,11860,6400,9130,9176.07,2.08,0,8781,9350,9240,9120,9010,8890,9295,9065,88,2730,500,6570,10,1,17109680,1593,2.25,0.95,12,0.59,4130.00,9773.00,9920,20250212,-6.15,5720,20240308,62.76,9920,-6.15,20250212,8000,16.38,20250103,9920,-6.15,20250212,5840,59.42,20240318,2.22,N,092460,500,88 억,,355339,N,N,0,N,00,N
20250317,120723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9230,100,2,1.10,596650980,65609,141.45,9050,9260,8990,11860,6400,9130,9094.04,2.08,0,6199,9350,9240,9120,9010,8890,9295,9065,88,2730,500,6570,10,1,17109680,1579,2.23,0.94,12,0.38,4130.00,9773.00,9920,20250212,-6.96,5720,20240308,61.36,9920,-6.96,20250212,8000,15.38,20250103,9920,-6.96,20250212,5840,58.05,20240318,2.22,N,092460,500,88 억,,355339,N,N,0,N,00,N
20250317,110725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,20,2,0.22,526405810,57995,125.04,9050,9240,8990,11860,6400,9130,9076.74,2.08,0,1256,9350,9240,9120,9010,8890,9295,9065,88,2730,500,6570,10,1,17109680,1566,2.22,0.94,12,0.34,4130.00,9773.00,9920,20250212,-7.76,5720,20240308,59.97,9920,-7.76,20250212,8000,14.38,20250103,9920,-7.76,20250212,5840,56.68,20240318,2.22,N,092460,500,88 억,,355339,N,N,0,N,00,N
20250317,100724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,-90,5,-0.99,303487380,33392,71.99,9050,9240,9040,11860,6400,9130,9088.63,2.08,0,-1033,9350,9240,9120,9010,8890,9295,9065,88,2730,500,6570,10,1,17109680,1547,2.19,0.92,12,0.20,4130.00,9773.00,9920,20250212,-8.87,5720,20240308,58.04,9920,-8.87,20250212,8000,13.00,20250103,9920,-8.87,20250212,5840,54.79,20240318,2.22,N,092460,500,88 억,,355339,N,N,0,N,00,N
20250317,090725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,20,2,0.22,22283580,2450,5.28,9050,9240,9050,11860,6400,9130,9095.34,2.08,0,-1820,9350,9240,9120,9010,8890,9295,9065,88,2730,500,6570,10,1,17109680,1566,2.22,0.94,12,0.01,4130.00,9773.00,9920,20250212,-7.76,5720,20240308,59.97,9920,-7.76,20250212,8000,14.38,20250103,9920,-7.76,20250212,5840,56.68,20240318,2.22,N,092460,500,88 억,,355339,N,N,0,N,00,N
20250314,160722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,160,2,1.78,414451000,45363,97.78,9000,9230,9000,11660,6280,8970,9136.33,2.14,0,-10184,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1562,2.21,0.93,12,0.27,4130.00,9773.00,9920,20250212,-7.96,5720,20240308,59.62,9920,-7.96,20250212,8000,14.12,20250103,9920,-7.96,20250212,5840,56.34,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N
20250314,150727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,180,2,2.01,403454010,44158,95.18,9000,9230,9000,11660,6280,8970,9136.60,2.14,0,-10729,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1566,2.22,0.94,12,0.26,4130.00,9773.00,9920,20250212,-7.76,5720,20240308,59.97,9920,-7.76,20250212,8000,14.38,20250103,9920,-7.76,20250212,5840,56.68,20240318,2.30,N,092460,500,88 억,,365721,N,N,0,N,00,N
20250314,140722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,180,2,2.01,382862300,41908,90.33,9000,9230,9000,11660,6280,8970,9135.78,2.14,0,-10472,9216,9092,9026,8902,8836,9060,8870,88,2690,500,6450,10,1,17109680,1566,2.22,0.94,12,0.24,4130.00,9773.00,9920,20250212,-7.76,5720,20240308,59.97,9920,-7.76,20250212,8000,14.38,20250103,9920,-7.76,20250212,5840,56.68,20240318,2.30,N,092460,500,88 억,,365721,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 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
3 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
4 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
5 20250317 130725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9310 180 2 1.97 932050390 101574 218.99 9050 9380 8990 11860 6400 9130 9176.07 2.08 0 8781 9350 9240 9120 9010 8890 9295 9065 88 2730 500 6570 10 1 17109680 1593 2.25 0.95 12 0.59 4130.00 9773.00 9920 20250212 -6.15 5720 20240308 62.76 9920 -6.15 20250212 8000 16.38 20250103 9920 -6.15 20250212 5840 59.42 20240318 2.22 N 092460 500 88 억 355339 N N 0 N 00 N
6 20250317 120723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9230 100 2 1.10 596650980 65609 141.45 9050 9260 8990 11860 6400 9130 9094.04 2.08 0 6199 9350 9240 9120 9010 8890 9295 9065 88 2730 500 6570 10 1 17109680 1579 2.23 0.94 12 0.38 4130.00 9773.00 9920 20250212 -6.96 5720 20240308 61.36 9920 -6.96 20250212 8000 15.38 20250103 9920 -6.96 20250212 5840 58.05 20240318 2.22 N 092460 500 88 억 355339 N N 0 N 00 N
7 20250317 110725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9150 20 2 0.22 526405810 57995 125.04 9050 9240 8990 11860 6400 9130 9076.74 2.08 0 1256 9350 9240 9120 9010 8890 9295 9065 88 2730 500 6570 10 1 17109680 1566 2.22 0.94 12 0.34 4130.00 9773.00 9920 20250212 -7.76 5720 20240308 59.97 9920 -7.76 20250212 8000 14.38 20250103 9920 -7.76 20250212 5840 56.68 20240318 2.22 N 092460 500 88 억 355339 N N 0 N 00 N
8 20250317 100724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 -90 5 -0.99 303487380 33392 71.99 9050 9240 9040 11860 6400 9130 9088.63 2.08 0 -1033 9350 9240 9120 9010 8890 9295 9065 88 2730 500 6570 10 1 17109680 1547 2.19 0.92 12 0.20 4130.00 9773.00 9920 20250212 -8.87 5720 20240308 58.04 9920 -8.87 20250212 8000 13.00 20250103 9920 -8.87 20250212 5840 54.79 20240318 2.22 N 092460 500 88 억 355339 N N 0 N 00 N
9 20250317 090725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9150 20 2 0.22 22283580 2450 5.28 9050 9240 9050 11860 6400 9130 9095.34 2.08 0 -1820 9350 9240 9120 9010 8890 9295 9065 88 2730 500 6570 10 1 17109680 1566 2.22 0.94 12 0.01 4130.00 9773.00 9920 20250212 -7.76 5720 20240308 59.97 9920 -7.76 20250212 8000 14.38 20250103 9920 -7.76 20250212 5840 56.68 20240318 2.22 N 092460 500 88 억 355339 N N 0 N 00 N
10 20250314 160722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9130 160 2 1.78 414451000 45363 97.78 9000 9230 9000 11660 6280 8970 9136.33 2.14 0 -10184 9216 9092 9026 8902 8836 9060 8870 88 2690 500 6450 10 1 17109680 1562 2.21 0.93 12 0.27 4130.00 9773.00 9920 20250212 -7.96 5720 20240308 59.62 9920 -7.96 20250212 8000 14.12 20250103 9920 -7.96 20250212 5840 56.34 20240318 2.30 N 092460 500 88 억 365721 N N 0 N 00 N
11 20250314 150727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9150 180 2 2.01 403454010 44158 95.18 9000 9230 9000 11660 6280 8970 9136.60 2.14 0 -10729 9216 9092 9026 8902 8836 9060 8870 88 2690 500 6450 10 1 17109680 1566 2.22 0.94 12 0.26 4130.00 9773.00 9920 20250212 -7.76 5720 20240308 59.97 9920 -7.76 20250212 8000 14.38 20250103 9920 -7.76 20250212 5840 56.68 20240318 2.30 N 092460 500 88 억 365721 N N 0 N 00 N
12 20250314 140722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9150 180 2 2.01 382862300 41908 90.33 9000 9230 9000 11660 6280 8970 9135.78 2.14 0 -10472 9216 9092 9026 8902 8836 9060 8870 88 2690 500 6450 10 1 17109680 1566 2.22 0.94 12 0.24 4130.00 9773.00 9920 20250212 -7.76 5720 20240308 59.97 9920 -7.76 20250212 8000 14.38 20250103 9920 -7.76 20250212 5840 56.68 20240318 2.30 N 092460 500 88 억 365721 N N 0 N 00 N