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
123750/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
20250311,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1416,-15,5,-1.05,19191856,13726,378.23,1356,1429,1356,1860,1002,1431,1398.21,0.33,0,190,1455,1442,1433,1420,1411,1449,1427,64,429,500,940,1,1,12746297,180,-50.57,0.68,12,0.11,-28.00,2083.00,3100,20240229,-54.32,1214,20241209,16.64,1697,-16.56,20250120,1356,4.42,20250311,2960,-52.16,20240311,1214,16.64,20241209,0.00,N,123750,500,63 억,,42208,N,N,0,N,00,N
20250311,150808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,-16,5,-1.12,9934916,7130,196.47,1356,1429,1356,1860,1002,1431,1393.40,0.33,0,-66,1455,1442,1433,1420,1411,1449,1427,64,429,500,940,1,1,12746297,180,-50.54,0.68,12,0.06,-28.00,2083.00,3100,20240229,-54.35,1214,20241209,16.56,1697,-16.62,20250120,1356,4.35,20250311,2960,-52.20,20240311,1214,16.56,20241209,0.00,N,123750,500,63 억,,42208,N,N,0,N,00,N
20250311,140809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1414,-17,5,-1.19,9623624,6910,190.41,1356,1429,1356,1860,1002,1431,1392.71,0.33,0,-66,1455,1442,1433,1420,1411,1449,1427,64,429,500,940,1,1,12746297,180,-50.50,0.68,12,0.05,-28.00,2083.00,3100,20240229,-54.39,1214,20241209,16.47,1697,-16.68,20250120,1356,4.28,20250311,2960,-52.23,20240311,1214,16.47,20241209,0.00,N,123750,500,63 억,,42208,N,N,0,N,00,N
20250311,130808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,-16,5,-1.12,7218331,5204,143.40,1356,1429,1356,1860,1002,1431,1387.07,0.33,0,-66,1455,1442,1433,1420,1411,1449,1427,64,429,500,940,1,1,12746297,180,-50.54,0.68,12,0.04,-28.00,2083.00,3100,20240229,-54.35,1214,20241209,16.56,1697,-16.62,20250120,1356,4.35,20250311,2960,-52.20,20240311,1214,16.56,20241209,0.00,N,123750,500,63 억,,42208,N,N,0,N,00,N
20250311,120807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1407,-24,5,-1.68,6916936,4991,137.53,1356,1429,1356,1860,1002,1431,1385.88,0.33,0,-56,1455,1442,1433,1420,1411,1449,1427,64,429,500,940,1,1,12746297,179,-50.25,0.68,12,0.04,-28.00,2083.00,3100,20240229,-54.61,1214,20241209,15.90,1697,-17.09,20250120,1356,3.76,20250311,2960,-52.47,20240311,1214,15.90,20241209,0.00,N,123750,500,63 억,,42208,N,N,0,N,00,N
20250311,110806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1416,-15,5,-1.05,6912707,4988,137.45,1356,1429,1356,1860,1002,1431,1385.87,0.33,0,-56,1455,1442,1433,1420,1411,1449,1427,64,429,500,940,1,1,12746297,180,-50.57,0.68,12,0.04,-28.00,2083.00,3100,20240229,-54.32,1214,20241209,16.64,1697,-16.56,20250120,1356,4.42,20250311,2960,-52.16,20240311,1214,16.64,20241209,0.00,N,123750,500,63 억,,42208,N,N,0,N,00,N
20250311,100809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1416,-15,5,-1.05,6204707,4488,123.67,1356,1429,1356,1860,1002,1431,1382.51,0.33,0,-36,1455,1442,1433,1420,1411,1449,1427,64,429,500,940,1,1,12746297,180,-50.57,0.68,12,0.04,-28.00,2083.00,3100,20240229,-54.32,1214,20241209,16.64,1697,-16.56,20250120,1356,4.42,20250311,2960,-52.16,20240311,1214,16.64,20241209,0.00,N,123750,500,63 억,,42208,N,N,0,N,00,N
20250311,090809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,-2,5,-0.14,781396,576,15.87,1356,1429,1356,1860,1002,1431,1356.59,0.33,0,1,1455,1442,1433,1420,1411,1449,1427,64,429,500,940,1,1,12746297,182,-51.04,0.69,12,0.00,-28.00,2083.00,3100,20240229,-53.90,1214,20241209,17.71,1697,-15.79,20250120,1356,5.38,20250311,2960,-51.72,20240311,1214,17.71,20241209,0.00,N,123750,500,63 억,,42208,N,N,0,N,00,N
20250310,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1431,7,2,0.49,5176219,3629,25.15,1424,1446,1424,1851,997,1424,1426.35,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,182,-51.11,0.69,12,0.03,-28.00,2083.00,3100,20240226,-53.84,1214,20241209,17.87,1697,-15.67,20250120,1384,3.40,20250206,2960,-51.66,20240311,1214,17.87,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,150806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,3,2,0.21,5133289,3599,24.94,1424,1446,1424,1851,997,1424,1426.31,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,182,-50.96,0.69,12,0.03,-28.00,2083.00,3100,20240226,-53.97,1214,20241209,17.55,1697,-15.91,20250120,1384,3.11,20250206,2960,-51.79,20240311,1214,17.55,20241209,0.00,N,123750,500,63 억,,42198,N,N,0,N,00,N
20250310,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,8,2,0.56,3162641,2219,15.38,1424,1446,1424,1851,997,1424,1425.26,0.33,0,10,1472,1448,1436,1412,1400,1442,1406,64,427,500,930,1,1,12746297,183,-51.14,0.69,12,0.02,-28.00,2083.00,3100,20240226,-53.81,1214,20241209,17.96,1697,-15.62,20250120,1384,3.47,20250206,2960,-51.62,20240311,1214,17.96,20241209,0.00,N,123750,500,63 억,,42198,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 160805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1416 -15 5 -1.05 19191856 13726 378.23 1356 1429 1356 1860 1002 1431 1398.21 0.33 0 190 1455 1442 1433 1420 1411 1449 1427 64 429 500 940 1 1 12746297 180 -50.57 0.68 12 0.11 -28.00 2083.00 3100 20240229 -54.32 1214 20241209 16.64 1697 -16.56 20250120 1356 4.42 20250311 2960 -52.16 20240311 1214 16.64 20241209 0.00 N 123750 500 63 억 42208 N N 0 N 00 N
3 20250311 150808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1415 -16 5 -1.12 9934916 7130 196.47 1356 1429 1356 1860 1002 1431 1393.40 0.33 0 -66 1455 1442 1433 1420 1411 1449 1427 64 429 500 940 1 1 12746297 180 -50.54 0.68 12 0.06 -28.00 2083.00 3100 20240229 -54.35 1214 20241209 16.56 1697 -16.62 20250120 1356 4.35 20250311 2960 -52.20 20240311 1214 16.56 20241209 0.00 N 123750 500 63 억 42208 N N 0 N 00 N
4 20250311 140809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1414 -17 5 -1.19 9623624 6910 190.41 1356 1429 1356 1860 1002 1431 1392.71 0.33 0 -66 1455 1442 1433 1420 1411 1449 1427 64 429 500 940 1 1 12746297 180 -50.50 0.68 12 0.05 -28.00 2083.00 3100 20240229 -54.39 1214 20241209 16.47 1697 -16.68 20250120 1356 4.28 20250311 2960 -52.23 20240311 1214 16.47 20241209 0.00 N 123750 500 63 억 42208 N N 0 N 00 N
5 20250311 130808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1415 -16 5 -1.12 7218331 5204 143.40 1356 1429 1356 1860 1002 1431 1387.07 0.33 0 -66 1455 1442 1433 1420 1411 1449 1427 64 429 500 940 1 1 12746297 180 -50.54 0.68 12 0.04 -28.00 2083.00 3100 20240229 -54.35 1214 20241209 16.56 1697 -16.62 20250120 1356 4.35 20250311 2960 -52.20 20240311 1214 16.56 20241209 0.00 N 123750 500 63 억 42208 N N 0 N 00 N
6 20250311 120807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1407 -24 5 -1.68 6916936 4991 137.53 1356 1429 1356 1860 1002 1431 1385.88 0.33 0 -56 1455 1442 1433 1420 1411 1449 1427 64 429 500 940 1 1 12746297 179 -50.25 0.68 12 0.04 -28.00 2083.00 3100 20240229 -54.61 1214 20241209 15.90 1697 -17.09 20250120 1356 3.76 20250311 2960 -52.47 20240311 1214 15.90 20241209 0.00 N 123750 500 63 억 42208 N N 0 N 00 N
7 20250311 110806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1416 -15 5 -1.05 6912707 4988 137.45 1356 1429 1356 1860 1002 1431 1385.87 0.33 0 -56 1455 1442 1433 1420 1411 1449 1427 64 429 500 940 1 1 12746297 180 -50.57 0.68 12 0.04 -28.00 2083.00 3100 20240229 -54.32 1214 20241209 16.64 1697 -16.56 20250120 1356 4.42 20250311 2960 -52.16 20240311 1214 16.64 20241209 0.00 N 123750 500 63 억 42208 N N 0 N 00 N
8 20250311 100809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1416 -15 5 -1.05 6204707 4488 123.67 1356 1429 1356 1860 1002 1431 1382.51 0.33 0 -36 1455 1442 1433 1420 1411 1449 1427 64 429 500 940 1 1 12746297 180 -50.57 0.68 12 0.04 -28.00 2083.00 3100 20240229 -54.32 1214 20241209 16.64 1697 -16.56 20250120 1356 4.42 20250311 2960 -52.16 20240311 1214 16.64 20241209 0.00 N 123750 500 63 억 42208 N N 0 N 00 N
9 20250311 090809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1429 -2 5 -0.14 781396 576 15.87 1356 1429 1356 1860 1002 1431 1356.59 0.33 0 1 1455 1442 1433 1420 1411 1449 1427 64 429 500 940 1 1 12746297 182 -51.04 0.69 12 0.00 -28.00 2083.00 3100 20240229 -53.90 1214 20241209 17.71 1697 -15.79 20250120 1356 5.38 20250311 2960 -51.72 20240311 1214 17.71 20241209 0.00 N 123750 500 63 억 42208 N N 0 N 00 N
10 20250310 160801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1431 7 2 0.49 5176219 3629 25.15 1424 1446 1424 1851 997 1424 1426.35 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 182 -51.11 0.69 12 0.03 -28.00 2083.00 3100 20240226 -53.84 1214 20241209 17.87 1697 -15.67 20250120 1384 3.40 20250206 2960 -51.66 20240311 1214 17.87 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
11 20250310 150806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1427 3 2 0.21 5133289 3599 24.94 1424 1446 1424 1851 997 1424 1426.31 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 182 -50.96 0.69 12 0.03 -28.00 2083.00 3100 20240226 -53.97 1214 20241209 17.55 1697 -15.91 20250120 1384 3.11 20250206 2960 -51.79 20240311 1214 17.55 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N
12 20250310 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1432 8 2 0.56 3162641 2219 15.38 1424 1446 1424 1851 997 1424 1425.26 0.33 0 10 1472 1448 1436 1412 1400 1442 1406 64 427 500 930 1 1 12746297 183 -51.14 0.69 12 0.02 -28.00 2083.00 3100 20240226 -53.81 1214 20241209 17.96 1697 -15.62 20250120 1384 3.47 20250206 2960 -51.62 20240311 1214 17.96 20241209 0.00 N 123750 500 63 억 42198 N N 0 N 00 N