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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
043370/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
20250311,160453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10830,-150,5,-1.37,247975170,22978,124.80,10660,10890,10550,14270,7690,10980,10791.85,12.37,0,3963,11220,11100,10870,10750,10520,11160,10810,105,3290,500,8120,10,1,21000000,2274,3.70,0.31,12,0.11,2929.00,34733.00,14350,20240617,-24.53,9050,20241115,19.67,10990,-1.46,20250310,9800,10.51,20250203,14350,-24.53,20240617,9050,19.67,20241115,0.54,N,043370,500,105 억,,2597556,N,N,0,N,00,N
20250311,150455,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10880,-100,5,-0.91,243967220,22608,122.79,10660,10890,10550,14270,7690,10980,10791.19,12.37,0,4140,11220,11100,10870,10750,10520,11160,10810,105,3290,500,8120,10,1,21000000,2285,3.71,0.31,12,0.11,2929.00,34733.00,14350,20240617,-24.18,9050,20241115,20.22,10990,-1.00,20250310,9800,11.02,20250203,14350,-24.18,20240617,9050,20.22,20241115,0.54,N,043370,500,105 억,,2597556,N,N,0,N,00,N
20250311,140456,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10860,-120,5,-1.09,106631260,9924,53.90,10660,10890,10550,14270,7690,10980,10744.79,12.37,0,1004,11220,11100,10870,10750,10520,11160,10810,105,3290,500,8120,10,1,21000000,2281,3.71,0.31,12,0.05,2929.00,34733.00,14350,20240617,-24.32,9050,20241115,20.00,10990,-1.18,20250310,9800,10.82,20250203,14350,-24.32,20240617,9050,20.00,20241115,0.54,N,043370,500,105 억,,2597556,N,N,0,N,00,N
20250311,130455,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10880,-100,5,-0.91,99857540,9300,50.51,10660,10890,10550,14270,7690,10980,10737.37,12.37,0,922,11220,11100,10870,10750,10520,11160,10810,105,3290,500,8120,10,1,21000000,2285,3.71,0.31,12,0.04,2929.00,34733.00,14350,20240617,-24.18,9050,20241115,20.22,10990,-1.00,20250310,9800,11.02,20250203,14350,-24.18,20240617,9050,20.22,20241115,0.54,N,043370,500,105 억,,2597556,N,N,0,N,00,N
20250311,120454,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10790,-190,5,-1.73,87872270,8196,44.51,10660,10840,10550,14270,7690,10980,10721.36,12.37,0,62,11220,11100,10870,10750,10520,11160,10810,105,3290,500,8120,10,1,21000000,2266,3.68,0.31,12,0.04,2929.00,34733.00,14350,20240617,-24.81,9050,20241115,19.23,10990,-1.82,20250310,9800,10.10,20250203,14350,-24.81,20240617,9050,19.23,20241115,0.54,N,043370,500,105 억,,2597556,N,N,0,N,00,N
20250311,110455,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10720,-260,5,-2.37,79542900,7423,40.32,10660,10840,10550,14270,7690,10980,10715.73,12.37,0,-197,11220,11100,10870,10750,10520,11160,10810,105,3290,500,8120,10,1,21000000,2251,3.66,0.31,12,0.04,2929.00,34733.00,14350,20240617,-25.30,9050,20241115,18.45,10990,-2.46,20250310,9800,9.39,20250203,14350,-25.30,20240617,9050,18.45,20241115,0.54,N,043370,500,105 억,,2597556,N,N,0,N,00,N
20250311,100456,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10715,-265,5,-2.41,49331395,4590,24.93,10660,10840,10660,14270,7690,10980,10747.58,12.37,0,-15,11220,11100,10870,10750,10520,11160,10810,105,3290,500,8120,10,1,21000000,2250,3.66,0.31,12,0.02,2929.00,34733.00,14350,20240617,-25.33,9050,20241115,18.40,10990,-2.50,20250310,9800,9.34,20250203,14350,-25.33,20240617,9050,18.40,20241115,0.54,N,043370,500,105 억,,2597556,N,N,0,N,00,N
20250311,090456,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10770,-210,5,-1.91,11270180,1055,5.73,10660,10770,10660,14270,7690,10980,10682.64,12.37,0,66,11220,11100,10870,10750,10520,11160,10810,105,3290,500,8120,10,1,21000000,2262,3.68,0.31,12,0.01,2929.00,34733.00,14350,20240617,-24.95,9050,20241115,19.01,10990,-2.00,20250310,9800,9.90,20250203,14350,-24.95,20240617,9050,19.01,20241115,0.54,N,043370,500,105 억,,2597556,N,N,0,N,00,N
20250310,160451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10980,260,2,2.43,198837300,18285,147.36,10760,10990,10640,13930,7510,10720,10874.22,12.35,0,3018,10946,10832,10716,10602,10486,10890,10660,105,3210,500,7930,10,1,21000000,2306,3.75,0.32,12,0.09,2929.00,34733.00,14350,20240617,-23.48,9050,20241115,21.33,10990,-0.09,20250310,9800,12.04,20250203,14350,-23.48,20240617,9050,21.33,20241115,0.52,N,043370,500,105 억,,2593895,N,N,0,N,00,N
20250310,150454,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10940,220,2,2.05,155483710,14334,115.52,10760,10970,10640,13930,7510,10720,10847.20,12.35,0,2139,10946,10832,10716,10602,10486,10890,10660,105,3210,500,7930,10,1,21000000,2297,3.74,0.31,12,0.07,2929.00,34733.00,14350,20240617,-23.76,9050,20241115,20.88,10980,-0.36,20250306,9800,11.63,20250203,14350,-23.76,20240617,9050,20.88,20241115,0.52,N,043370,500,105 억,,2593895,N,N,0,N,00,N
20250310,140453,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10920,200,2,1.87,102570820,9492,76.50,10760,10920,10640,13930,7510,10720,10806.03,12.35,0,2622,10946,10832,10716,10602,10486,10890,10660,105,3210,500,7930,10,1,21000000,2293,3.73,0.31,12,0.05,2929.00,34733.00,14350,20240617,-23.90,9050,20241115,20.66,10980,-0.55,20250306,9800,11.43,20250203,14350,-23.90,20240617,9050,20.66,20241115,0.52,N,043370,500,105 억,,2593895,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 20250311 160453 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10830 -150 5 -1.37 247975170 22978 124.80 10660 10890 10550 14270 7690 10980 10791.85 12.37 0 3963 11220 11100 10870 10750 10520 11160 10810 105 3290 500 8120 10 1 21000000 2274 3.70 0.31 12 0.11 2929.00 34733.00 14350 20240617 -24.53 9050 20241115 19.67 10990 -1.46 20250310 9800 10.51 20250203 14350 -24.53 20240617 9050 19.67 20241115 0.54 N 043370 500 105 억 2597556 N N 0 N 00 N
3 20250311 150455 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10880 -100 5 -0.91 243967220 22608 122.79 10660 10890 10550 14270 7690 10980 10791.19 12.37 0 4140 11220 11100 10870 10750 10520 11160 10810 105 3290 500 8120 10 1 21000000 2285 3.71 0.31 12 0.11 2929.00 34733.00 14350 20240617 -24.18 9050 20241115 20.22 10990 -1.00 20250310 9800 11.02 20250203 14350 -24.18 20240617 9050 20.22 20241115 0.54 N 043370 500 105 억 2597556 N N 0 N 00 N
4 20250311 140456 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10860 -120 5 -1.09 106631260 9924 53.90 10660 10890 10550 14270 7690 10980 10744.79 12.37 0 1004 11220 11100 10870 10750 10520 11160 10810 105 3290 500 8120 10 1 21000000 2281 3.71 0.31 12 0.05 2929.00 34733.00 14350 20240617 -24.32 9050 20241115 20.00 10990 -1.18 20250310 9800 10.82 20250203 14350 -24.32 20240617 9050 20.00 20241115 0.54 N 043370 500 105 억 2597556 N N 0 N 00 N
5 20250311 130455 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10880 -100 5 -0.91 99857540 9300 50.51 10660 10890 10550 14270 7690 10980 10737.37 12.37 0 922 11220 11100 10870 10750 10520 11160 10810 105 3290 500 8120 10 1 21000000 2285 3.71 0.31 12 0.04 2929.00 34733.00 14350 20240617 -24.18 9050 20241115 20.22 10990 -1.00 20250310 9800 11.02 20250203 14350 -24.18 20240617 9050 20.22 20241115 0.54 N 043370 500 105 억 2597556 N N 0 N 00 N
6 20250311 120454 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10790 -190 5 -1.73 87872270 8196 44.51 10660 10840 10550 14270 7690 10980 10721.36 12.37 0 62 11220 11100 10870 10750 10520 11160 10810 105 3290 500 8120 10 1 21000000 2266 3.68 0.31 12 0.04 2929.00 34733.00 14350 20240617 -24.81 9050 20241115 19.23 10990 -1.82 20250310 9800 10.10 20250203 14350 -24.81 20240617 9050 19.23 20241115 0.54 N 043370 500 105 억 2597556 N N 0 N 00 N
7 20250311 110455 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10720 -260 5 -2.37 79542900 7423 40.32 10660 10840 10550 14270 7690 10980 10715.73 12.37 0 -197 11220 11100 10870 10750 10520 11160 10810 105 3290 500 8120 10 1 21000000 2251 3.66 0.31 12 0.04 2929.00 34733.00 14350 20240617 -25.30 9050 20241115 18.45 10990 -2.46 20250310 9800 9.39 20250203 14350 -25.30 20240617 9050 18.45 20241115 0.54 N 043370 500 105 억 2597556 N N 0 N 00 N
8 20250311 100456 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10715 -265 5 -2.41 49331395 4590 24.93 10660 10840 10660 14270 7690 10980 10747.58 12.37 0 -15 11220 11100 10870 10750 10520 11160 10810 105 3290 500 8120 10 1 21000000 2250 3.66 0.31 12 0.02 2929.00 34733.00 14350 20240617 -25.33 9050 20241115 18.40 10990 -2.50 20250310 9800 9.34 20250203 14350 -25.33 20240617 9050 18.40 20241115 0.54 N 043370 500 105 억 2597556 N N 0 N 00 N
9 20250311 090456 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10770 -210 5 -1.91 11270180 1055 5.73 10660 10770 10660 14270 7690 10980 10682.64 12.37 0 66 11220 11100 10870 10750 10520 11160 10810 105 3290 500 8120 10 1 21000000 2262 3.68 0.31 12 0.01 2929.00 34733.00 14350 20240617 -24.95 9050 20241115 19.01 10990 -2.00 20250310 9800 9.90 20250203 14350 -24.95 20240617 9050 19.01 20241115 0.54 N 043370 500 105 억 2597556 N N 0 N 00 N
10 20250310 160451 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10980 260 2 2.43 198837300 18285 147.36 10760 10990 10640 13930 7510 10720 10874.22 12.35 0 3018 10946 10832 10716 10602 10486 10890 10660 105 3210 500 7930 10 1 21000000 2306 3.75 0.32 12 0.09 2929.00 34733.00 14350 20240617 -23.48 9050 20241115 21.33 10990 -0.09 20250310 9800 12.04 20250203 14350 -23.48 20240617 9050 21.33 20241115 0.52 N 043370 500 105 억 2593895 N N 0 N 00 N
11 20250310 150454 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10940 220 2 2.05 155483710 14334 115.52 10760 10970 10640 13930 7510 10720 10847.20 12.35 0 2139 10946 10832 10716 10602 10486 10890 10660 105 3210 500 7930 10 1 21000000 2297 3.74 0.31 12 0.07 2929.00 34733.00 14350 20240617 -23.76 9050 20241115 20.88 10980 -0.36 20250306 9800 11.63 20250203 14350 -23.76 20240617 9050 20.88 20241115 0.52 N 043370 500 105 억 2593895 N N 0 N 00 N
12 20250310 140453 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10920 200 2 1.87 102570820 9492 76.50 10760 10920 10640 13930 7510 10720 10806.03 12.35 0 2622 10946 10832 10716 10602 10486 10890 10660 105 3210 500 7930 10 1 21000000 2293 3.73 0.31 12 0.05 2929.00 34733.00 14350 20240617 -23.90 9050 20241115 20.66 10980 -0.55 20250306 9800 11.43 20250203 14350 -23.90 20240617 9050 20.66 20241115 0.52 N 043370 500 105 억 2593895 N N 0 N 00 N