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
101930/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
20250311,160733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31950,-950,5,-2.89,462579350,14512,113.56,32900,32900,31000,42750,23050,32900,31875.64,0.20,0,-3078,33800,33350,32750,32300,31700,33575,32525,49,9850,500,21710,50,1,9615733,3072,119.66,1.74,12,0.15,267.00,18396.00,38900,20250205,-17.87,10840,20240228,194.74,38900,-17.87,20250205,28700,11.32,20250109,38900,-17.87,20250205,11730,172.38,20240417,0.19,N,101930,500,49 억,,18952,N,N,0,N,00,N
20250311,150736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31900,-1000,5,-3.04,453638100,14232,111.37,32900,32900,31000,42750,23050,32900,31874.52,0.20,0,-3044,33800,33350,32750,32300,31700,33575,32525,49,9850,500,21710,50,1,9615733,3067,119.48,1.73,12,0.15,267.00,18396.00,38900,20250205,-17.99,10840,20240228,194.28,38900,-17.99,20250205,28700,11.15,20250109,38900,-17.99,20250205,11730,171.95,20240417,0.19,N,101930,500,49 억,,18952,N,N,0,N,00,N
20250311,140737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31950,-950,5,-2.89,420215600,13185,103.18,32900,32900,31000,42750,23050,32900,31870.73,0.20,0,-2711,33800,33350,32750,32300,31700,33575,32525,49,9850,500,21710,50,1,9615733,3072,119.66,1.74,12,0.14,267.00,18396.00,38900,20250205,-17.87,10840,20240228,194.74,38900,-17.87,20250205,28700,11.32,20250109,38900,-17.87,20250205,11730,172.38,20240417,0.19,N,101930,500,49 억,,18952,N,N,0,N,00,N
20250311,130736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31900,-1000,5,-3.04,376411900,11813,92.44,32900,32900,31000,42750,23050,32900,31864.21,0.20,0,-2219,33800,33350,32750,32300,31700,33575,32525,49,9850,500,21710,50,1,9615733,3067,119.48,1.73,12,0.12,267.00,18396.00,38900,20250205,-17.99,10840,20240228,194.28,38900,-17.99,20250205,28700,11.15,20250109,38900,-17.99,20250205,11730,171.95,20240417,0.19,N,101930,500,49 억,,18952,N,N,0,N,00,N
20250311,120735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31900,-1000,5,-3.04,313469450,9834,76.95,32900,32900,31000,42750,23050,32900,31876.09,0.20,0,-2410,33800,33350,32750,32300,31700,33575,32525,49,9850,500,21710,50,1,9615733,3067,119.48,1.73,12,0.10,267.00,18396.00,38900,20250205,-17.99,10840,20240228,194.28,38900,-17.99,20250205,28700,11.15,20250109,38900,-17.99,20250205,11730,171.95,20240417,0.19,N,101930,500,49 억,,18952,N,N,0,N,00,N
20250311,110734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31800,-1100,5,-3.34,280554000,8800,68.86,32900,32900,31000,42750,23050,32900,31881.14,0.20,0,-2449,33800,33350,32750,32300,31700,33575,32525,49,9850,500,21710,50,1,9615733,3058,119.10,1.73,12,0.09,267.00,18396.00,38900,20250205,-18.25,10840,20240228,193.36,38900,-18.25,20250205,28700,10.80,20250109,38900,-18.25,20250205,11730,171.10,20240417,0.19,N,101930,500,49 억,,18952,N,N,0,N,00,N
20250311,100737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,31675,-1225,5,-3.72,158555950,4944,38.69,32900,32900,31675,42750,23050,32900,32070.38,0.20,0,-2205,33800,33350,32750,32300,31700,33575,32525,49,9850,500,21710,50,1,9615733,3046,118.63,1.72,12,0.05,267.00,18396.00,38900,20250205,-18.57,10840,20240228,192.20,38900,-18.57,20250205,28700,10.37,20250109,38900,-18.57,20250205,11730,170.03,20240417,0.19,N,101930,500,49 억,,18952,N,N,0,N,00,N
20250311,090737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32000,-900,5,-2.74,38102100,1181,9.24,32900,32900,32000,42750,23050,32900,32262.57,0.20,0,-14,33800,33350,32750,32300,31700,33575,32525,49,9850,500,21710,50,1,9615733,3077,119.85,1.74,12,0.01,267.00,18396.00,38900,20250205,-17.74,10840,20240228,195.20,38900,-17.74,20250205,28700,11.50,20250109,38900,-17.74,20250205,11730,172.80,20240417,0.19,N,101930,500,49 억,,18952,N,N,0,N,00,N
20250310,160730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32900,150,2,0.46,418013300,12756,85.48,32800,33200,32150,42550,22950,32750,32769.81,0.16,0,3761,33916,33332,32816,32232,31716,33075,31975,49,9800,500,21610,50,1,9615733,3164,123.22,1.79,12,0.13,267.00,18396.00,38900,20250205,-15.42,10840,20240228,203.51,38900,-15.42,20250205,28700,14.63,20250109,38900,-15.42,20250205,11730,180.48,20240417,0.20,N,101930,500,49 억,,14909,N,N,0,N,00,N
20250310,150734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,32750,0,3,0.00,401379050,12248,82.07,32800,33200,32150,42550,22950,32750,32770.99,0.16,0,3803,33916,33332,32816,32232,31716,33075,31975,49,9800,500,21610,50,1,9615733,3149,122.66,1.78,12,0.13,267.00,18396.00,38900,20250205,-15.81,10840,20240228,202.12,38900,-15.81,20250205,28700,14.11,20250109,38900,-15.81,20250205,11730,179.20,20240417,0.20,N,101930,500,49 억,,14909,N,N,0,N,00,N
20250310,140733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33000,250,2,0.76,366027600,11169,74.84,32800,33200,32150,42550,22950,32750,32771.74,0.16,0,3677,33916,33332,32816,32232,31716,33075,31975,49,9800,500,21610,50,1,9615733,3173,123.60,1.79,12,0.12,267.00,18396.00,38900,20250205,-15.17,10840,20240228,204.43,38900,-15.17,20250205,28700,14.98,20250109,38900,-15.17,20250205,11730,181.33,20240417,0.20,N,101930,500,49 억,,14909,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 160733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 31950 -950 5 -2.89 462579350 14512 113.56 32900 32900 31000 42750 23050 32900 31875.64 0.20 0 -3078 33800 33350 32750 32300 31700 33575 32525 49 9850 500 21710 50 1 9615733 3072 119.66 1.74 12 0.15 267.00 18396.00 38900 20250205 -17.87 10840 20240228 194.74 38900 -17.87 20250205 28700 11.32 20250109 38900 -17.87 20250205 11730 172.38 20240417 0.19 N 101930 500 49 억 18952 N N 0 N 00 N
3 20250311 150736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 31900 -1000 5 -3.04 453638100 14232 111.37 32900 32900 31000 42750 23050 32900 31874.52 0.20 0 -3044 33800 33350 32750 32300 31700 33575 32525 49 9850 500 21710 50 1 9615733 3067 119.48 1.73 12 0.15 267.00 18396.00 38900 20250205 -17.99 10840 20240228 194.28 38900 -17.99 20250205 28700 11.15 20250109 38900 -17.99 20250205 11730 171.95 20240417 0.19 N 101930 500 49 억 18952 N N 0 N 00 N
4 20250311 140737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 31950 -950 5 -2.89 420215600 13185 103.18 32900 32900 31000 42750 23050 32900 31870.73 0.20 0 -2711 33800 33350 32750 32300 31700 33575 32525 49 9850 500 21710 50 1 9615733 3072 119.66 1.74 12 0.14 267.00 18396.00 38900 20250205 -17.87 10840 20240228 194.74 38900 -17.87 20250205 28700 11.32 20250109 38900 -17.87 20250205 11730 172.38 20240417 0.19 N 101930 500 49 억 18952 N N 0 N 00 N
5 20250311 130736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 31900 -1000 5 -3.04 376411900 11813 92.44 32900 32900 31000 42750 23050 32900 31864.21 0.20 0 -2219 33800 33350 32750 32300 31700 33575 32525 49 9850 500 21710 50 1 9615733 3067 119.48 1.73 12 0.12 267.00 18396.00 38900 20250205 -17.99 10840 20240228 194.28 38900 -17.99 20250205 28700 11.15 20250109 38900 -17.99 20250205 11730 171.95 20240417 0.19 N 101930 500 49 억 18952 N N 0 N 00 N
6 20250311 120735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 31900 -1000 5 -3.04 313469450 9834 76.95 32900 32900 31000 42750 23050 32900 31876.09 0.20 0 -2410 33800 33350 32750 32300 31700 33575 32525 49 9850 500 21710 50 1 9615733 3067 119.48 1.73 12 0.10 267.00 18396.00 38900 20250205 -17.99 10840 20240228 194.28 38900 -17.99 20250205 28700 11.15 20250109 38900 -17.99 20250205 11730 171.95 20240417 0.19 N 101930 500 49 억 18952 N N 0 N 00 N
7 20250311 110734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 31800 -1100 5 -3.34 280554000 8800 68.86 32900 32900 31000 42750 23050 32900 31881.14 0.20 0 -2449 33800 33350 32750 32300 31700 33575 32525 49 9850 500 21710 50 1 9615733 3058 119.10 1.73 12 0.09 267.00 18396.00 38900 20250205 -18.25 10840 20240228 193.36 38900 -18.25 20250205 28700 10.80 20250109 38900 -18.25 20250205 11730 171.10 20240417 0.19 N 101930 500 49 억 18952 N N 0 N 00 N
8 20250311 100737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 31675 -1225 5 -3.72 158555950 4944 38.69 32900 32900 31675 42750 23050 32900 32070.38 0.20 0 -2205 33800 33350 32750 32300 31700 33575 32525 49 9850 500 21710 50 1 9615733 3046 118.63 1.72 12 0.05 267.00 18396.00 38900 20250205 -18.57 10840 20240228 192.20 38900 -18.57 20250205 28700 10.37 20250109 38900 -18.57 20250205 11730 170.03 20240417 0.19 N 101930 500 49 억 18952 N N 0 N 00 N
9 20250311 090737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 32000 -900 5 -2.74 38102100 1181 9.24 32900 32900 32000 42750 23050 32900 32262.57 0.20 0 -14 33800 33350 32750 32300 31700 33575 32525 49 9850 500 21710 50 1 9615733 3077 119.85 1.74 12 0.01 267.00 18396.00 38900 20250205 -17.74 10840 20240228 195.20 38900 -17.74 20250205 28700 11.50 20250109 38900 -17.74 20250205 11730 172.80 20240417 0.19 N 101930 500 49 억 18952 N N 0 N 00 N
10 20250310 160730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 32900 150 2 0.46 418013300 12756 85.48 32800 33200 32150 42550 22950 32750 32769.81 0.16 0 3761 33916 33332 32816 32232 31716 33075 31975 49 9800 500 21610 50 1 9615733 3164 123.22 1.79 12 0.13 267.00 18396.00 38900 20250205 -15.42 10840 20240228 203.51 38900 -15.42 20250205 28700 14.63 20250109 38900 -15.42 20250205 11730 180.48 20240417 0.20 N 101930 500 49 억 14909 N N 0 N 00 N
11 20250310 150734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 32750 0 3 0.00 401379050 12248 82.07 32800 33200 32150 42550 22950 32750 32770.99 0.16 0 3803 33916 33332 32816 32232 31716 33075 31975 49 9800 500 21610 50 1 9615733 3149 122.66 1.78 12 0.13 267.00 18396.00 38900 20250205 -15.81 10840 20240228 202.12 38900 -15.81 20250205 28700 14.11 20250109 38900 -15.81 20250205 11730 179.20 20240417 0.20 N 101930 500 49 억 14909 N N 0 N 00 N
12 20250310 140733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33000 250 2 0.76 366027600 11169 74.84 32800 33200 32150 42550 22950 32750 32771.74 0.16 0 3677 33916 33332 32816 32232 31716 33075 31975 49 9800 500 21610 50 1 9615733 3173 123.60 1.79 12 0.12 267.00 18396.00 38900 20250205 -15.17 10840 20240228 204.43 38900 -15.17 20250205 28700 14.98 20250109 38900 -15.17 20250205 11730 181.33 20240417 0.20 N 101930 500 49 억 14909 N N 0 N 00 N