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
071850/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
20250311,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1555,8,2,0.52,10631307,6929,148.28,1547,1556,1531,2010,1083,1547,1534.32,0.33,0,-46,1571,1559,1553,1541,1535,1556,1538,123,463,500,990,1,1,24260938,377,-1.73,0.37,12,0.03,-897.00,4223.00,2395,20241002,-35.07,1123,20240708,38.47,2085,-25.42,20250109,1504,3.39,20250217,2605,-40.31,20240311,1123,38.47,20240708,0.00,N,071850,500,122 억,,79405,N,N,0,N,00,N
20250311,150620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1555,8,2,0.52,10631307,6929,148.28,1547,1556,1531,2010,1083,1547,1534.32,0.33,0,-46,1571,1559,1553,1541,1535,1556,1538,123,463,500,990,1,1,24260938,377,-1.73,0.37,12,0.03,-897.00,4223.00,2395,20241002,-35.07,1123,20240708,38.47,2085,-25.42,20250109,1504,3.39,20250217,2605,-40.31,20240311,1123,38.47,20240708,0.00,N,071850,500,122 억,,79405,N,N,0,N,00,N
20250311,140620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,9,2,0.58,8202057,5343,114.34,1547,1556,1532,2010,1083,1547,1535.10,0.33,0,-46,1571,1559,1553,1541,1535,1556,1538,123,463,500,990,1,1,24260938,378,-1.73,0.37,12,0.02,-897.00,4223.00,2395,20241002,-35.03,1123,20240708,38.56,2085,-25.37,20250109,1504,3.46,20250217,2605,-40.27,20240311,1123,38.56,20240708,0.00,N,071850,500,122 억,,79405,N,N,0,N,00,N
20250311,130620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1534,-13,5,-0.84,3445344,2241,47.96,1547,1547,1532,2010,1083,1547,1537.41,0.33,0,0,1571,1559,1553,1541,1535,1556,1538,123,463,500,990,1,1,24260938,372,-1.71,0.36,12,0.01,-897.00,4223.00,2395,20241002,-35.95,1123,20240708,36.60,2085,-26.43,20250109,1504,1.99,20250217,2605,-41.11,20240311,1123,36.60,20240708,0.00,N,071850,500,122 억,,79405,N,N,0,N,00,N
20250311,120619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1536,-11,5,-0.71,3215149,2091,44.75,1547,1547,1532,2010,1083,1547,1537.61,0.33,0,0,1571,1559,1553,1541,1535,1556,1538,123,463,500,990,1,1,24260938,373,-1.71,0.36,12,0.01,-897.00,4223.00,2395,20241002,-35.87,1123,20240708,36.78,2085,-26.33,20250109,1504,2.13,20250217,2605,-41.04,20240311,1123,36.78,20240708,0.00,N,071850,500,122 억,,79405,N,N,0,N,00,N
20250311,110619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1533,-14,5,-0.90,2619769,1703,36.44,1547,1547,1533,2010,1083,1547,1538.33,0.33,0,-115,1571,1559,1553,1541,1535,1556,1538,123,463,500,990,1,1,24260938,372,-1.71,0.36,12,0.01,-897.00,4223.00,2395,20241002,-35.99,1123,20240708,36.51,2085,-26.47,20250109,1504,1.93,20250217,2605,-41.15,20240311,1123,36.51,20240708,0.00,N,071850,500,122 억,,79405,N,N,0,N,00,N
20250311,100621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1546,-1,5,-0.06,293829,190,4.07,1547,1547,1546,2010,1083,1547,1546.47,0.33,0,-101,1571,1559,1553,1541,1535,1556,1538,123,463,500,990,1,1,24260938,375,-1.72,0.37,12,0.00,-897.00,4223.00,2395,20241002,-35.45,1123,20240708,37.67,2085,-25.85,20250109,1504,2.79,20250217,2605,-40.65,20240311,1123,37.67,20240708,0.00,N,071850,500,122 억,,79405,N,N,0,N,00,N
20250311,090621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1547,0,3,0.00,0,0,0.00,0,0,0,2010,1083,1547,0.00,0.33,0,0,1571,1559,1553,1541,1535,1556,1538,123,463,500,990,1,1,24260938,375,-1.72,0.37,12,0.00,-897.00,4223.00,2395,20241002,-35.41,1123,20240708,37.76,2085,-25.80,20250109,1504,2.86,20250217,2605,-40.61,20240311,1123,37.76,20240708,0.00,N,071850,500,122 억,,79405,N,N,0,N,00,N
20250310,160614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1547,-18,5,-1.15,7234344,4673,31.10,1565,1565,1547,2030,1096,1565,1548.12,0.33,0,-157,1604,1584,1557,1537,1510,1571,1524,123,465,500,1000,1,1,24260938,375,-1.72,0.37,12,0.02,-897.00,4223.00,2395,20241002,-35.41,1123,20240708,37.76,2085,-25.80,20250109,1504,2.86,20250217,2605,-40.61,20240311,1123,37.76,20240708,0.00,N,071850,500,122 억,,79541,N,N,0,N,00,N
20250310,150618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1547,-18,5,-1.15,5670327,3662,24.37,1565,1565,1547,2030,1096,1565,1548.42,0.33,0,-157,1604,1584,1557,1537,1510,1571,1524,123,465,500,1000,1,1,24260938,375,-1.72,0.37,12,0.02,-897.00,4223.00,2395,20241002,-35.41,1123,20240708,37.76,2085,-25.80,20250109,1504,2.86,20250217,2605,-40.61,20240311,1123,37.76,20240708,0.00,N,071850,500,122 억,,79541,N,N,0,N,00,N
20250310,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1564,-1,5,-0.06,391658,252,1.68,1565,1565,1547,2030,1096,1565,1554.20,0.33,0,-128,1604,1584,1557,1537,1510,1571,1524,123,465,500,1000,1,1,24260938,379,-1.74,0.37,12,0.00,-897.00,4223.00,2395,20241002,-34.70,1123,20240708,39.27,2085,-24.99,20250109,1504,3.99,20250217,2605,-39.96,20240311,1123,39.27,20240708,0.00,N,071850,500,122 억,,79541,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 160617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1555 8 2 0.52 10631307 6929 148.28 1547 1556 1531 2010 1083 1547 1534.32 0.33 0 -46 1571 1559 1553 1541 1535 1556 1538 123 463 500 990 1 1 24260938 377 -1.73 0.37 12 0.03 -897.00 4223.00 2395 20241002 -35.07 1123 20240708 38.47 2085 -25.42 20250109 1504 3.39 20250217 2605 -40.31 20240311 1123 38.47 20240708 0.00 N 071850 500 122 억 79405 N N 0 N 00 N
3 20250311 150620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1555 8 2 0.52 10631307 6929 148.28 1547 1556 1531 2010 1083 1547 1534.32 0.33 0 -46 1571 1559 1553 1541 1535 1556 1538 123 463 500 990 1 1 24260938 377 -1.73 0.37 12 0.03 -897.00 4223.00 2395 20241002 -35.07 1123 20240708 38.47 2085 -25.42 20250109 1504 3.39 20250217 2605 -40.31 20240311 1123 38.47 20240708 0.00 N 071850 500 122 억 79405 N N 0 N 00 N
4 20250311 140620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1556 9 2 0.58 8202057 5343 114.34 1547 1556 1532 2010 1083 1547 1535.10 0.33 0 -46 1571 1559 1553 1541 1535 1556 1538 123 463 500 990 1 1 24260938 378 -1.73 0.37 12 0.02 -897.00 4223.00 2395 20241002 -35.03 1123 20240708 38.56 2085 -25.37 20250109 1504 3.46 20250217 2605 -40.27 20240311 1123 38.56 20240708 0.00 N 071850 500 122 억 79405 N N 0 N 00 N
5 20250311 130620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1534 -13 5 -0.84 3445344 2241 47.96 1547 1547 1532 2010 1083 1547 1537.41 0.33 0 0 1571 1559 1553 1541 1535 1556 1538 123 463 500 990 1 1 24260938 372 -1.71 0.36 12 0.01 -897.00 4223.00 2395 20241002 -35.95 1123 20240708 36.60 2085 -26.43 20250109 1504 1.99 20250217 2605 -41.11 20240311 1123 36.60 20240708 0.00 N 071850 500 122 억 79405 N N 0 N 00 N
6 20250311 120619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1536 -11 5 -0.71 3215149 2091 44.75 1547 1547 1532 2010 1083 1547 1537.61 0.33 0 0 1571 1559 1553 1541 1535 1556 1538 123 463 500 990 1 1 24260938 373 -1.71 0.36 12 0.01 -897.00 4223.00 2395 20241002 -35.87 1123 20240708 36.78 2085 -26.33 20250109 1504 2.13 20250217 2605 -41.04 20240311 1123 36.78 20240708 0.00 N 071850 500 122 억 79405 N N 0 N 00 N
7 20250311 110619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1533 -14 5 -0.90 2619769 1703 36.44 1547 1547 1533 2010 1083 1547 1538.33 0.33 0 -115 1571 1559 1553 1541 1535 1556 1538 123 463 500 990 1 1 24260938 372 -1.71 0.36 12 0.01 -897.00 4223.00 2395 20241002 -35.99 1123 20240708 36.51 2085 -26.47 20250109 1504 1.93 20250217 2605 -41.15 20240311 1123 36.51 20240708 0.00 N 071850 500 122 억 79405 N N 0 N 00 N
8 20250311 100621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1546 -1 5 -0.06 293829 190 4.07 1547 1547 1546 2010 1083 1547 1546.47 0.33 0 -101 1571 1559 1553 1541 1535 1556 1538 123 463 500 990 1 1 24260938 375 -1.72 0.37 12 0.00 -897.00 4223.00 2395 20241002 -35.45 1123 20240708 37.67 2085 -25.85 20250109 1504 2.79 20250217 2605 -40.65 20240311 1123 37.67 20240708 0.00 N 071850 500 122 억 79405 N N 0 N 00 N
9 20250311 090621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1547 0 3 0.00 0 0 0.00 0 0 0 2010 1083 1547 0.00 0.33 0 0 1571 1559 1553 1541 1535 1556 1538 123 463 500 990 1 1 24260938 375 -1.72 0.37 12 0.00 -897.00 4223.00 2395 20241002 -35.41 1123 20240708 37.76 2085 -25.80 20250109 1504 2.86 20250217 2605 -40.61 20240311 1123 37.76 20240708 0.00 N 071850 500 122 억 79405 N N 0 N 00 N
10 20250310 160614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1547 -18 5 -1.15 7234344 4673 31.10 1565 1565 1547 2030 1096 1565 1548.12 0.33 0 -157 1604 1584 1557 1537 1510 1571 1524 123 465 500 1000 1 1 24260938 375 -1.72 0.37 12 0.02 -897.00 4223.00 2395 20241002 -35.41 1123 20240708 37.76 2085 -25.80 20250109 1504 2.86 20250217 2605 -40.61 20240311 1123 37.76 20240708 0.00 N 071850 500 122 억 79541 N N 0 N 00 N
11 20250310 150618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1547 -18 5 -1.15 5670327 3662 24.37 1565 1565 1547 2030 1096 1565 1548.42 0.33 0 -157 1604 1584 1557 1537 1510 1571 1524 123 465 500 1000 1 1 24260938 375 -1.72 0.37 12 0.02 -897.00 4223.00 2395 20241002 -35.41 1123 20240708 37.76 2085 -25.80 20250109 1504 2.86 20250217 2605 -40.61 20240311 1123 37.76 20240708 0.00 N 071850 500 122 억 79541 N N 0 N 00 N
12 20250310 140617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1564 -1 5 -0.06 391658 252 1.68 1565 1565 1547 2030 1096 1565 1554.20 0.33 0 -128 1604 1584 1557 1537 1510 1571 1524 123 465 500 1000 1 1 24260938 379 -1.74 0.37 12 0.00 -897.00 4223.00 2395 20241002 -34.70 1123 20240708 39.27 2085 -24.99 20250109 1504 3.99 20250217 2605 -39.96 20240311 1123 39.27 20240708 0.00 N 071850 500 122 억 79541 N N 0 N 00 N