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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250313,160253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-5,5,-0.14,64346960,18458,149.02,3505,3510,3470,4550,2450,3500,3486.13,1.85,0,-3329,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,675,10.59,0.58,12,0.10,330.00,6072.00,5200,20240527,-32.79,3155,20241210,10.78,3645,-4.12,20250218,3380,3.40,20250123,5200,-32.79,20240527,3155,10.78,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N
20250313,150254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-25,5,-0.71,63672425,18265,147.46,3505,3510,3470,4550,2450,3500,3486.03,1.85,0,-3137,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,671,10.53,0.57,12,0.09,330.00,6072.00,5200,20240527,-33.17,3155,20241210,10.14,3645,-4.66,20250218,3380,2.81,20250123,5200,-33.17,20240527,3155,10.14,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N
20250313,140253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-30,5,-0.86,61649575,17683,142.77,3505,3510,3470,4550,2450,3500,3486.38,1.85,0,-2575,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,670,10.52,0.57,12,0.09,330.00,6072.00,5200,20240527,-33.27,3155,20241210,9.98,3645,-4.80,20250218,3380,2.66,20250123,5200,-33.27,20240527,3155,9.98,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N
20250313,130254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-5,5,-0.14,47305575,13556,109.45,3505,3510,3475,4550,2450,3500,3489.64,1.85,0,-2523,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,675,10.59,0.58,12,0.07,330.00,6072.00,5200,20240527,-32.79,3155,20241210,10.78,3645,-4.12,20250218,3380,3.40,20250123,5200,-32.79,20240527,3155,10.78,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N
20250313,120253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-15,5,-0.43,41918970,12010,96.96,3505,3510,3475,4550,2450,3500,3490.34,1.85,0,-1832,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,673,10.56,0.57,12,0.06,330.00,6072.00,5200,20240527,-32.98,3155,20241210,10.46,3645,-4.39,20250218,3380,3.11,20250123,5200,-32.98,20240527,3155,10.46,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N
20250313,110254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,0,3,0.00,32137020,9203,74.30,3505,3510,3475,4550,2450,3500,3492.02,1.85,0,-843,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,676,10.61,0.58,12,0.05,330.00,6072.00,5200,20240527,-32.69,3155,20241210,10.94,3645,-3.98,20250218,3380,3.55,20250123,5200,-32.69,20240527,3155,10.94,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N
20250313,100253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,0,3,0.00,14205975,4054,32.73,3505,3510,3490,4550,2450,3500,3504.19,1.85,0,-1193,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,676,10.61,0.58,12,0.02,330.00,6072.00,5200,20240527,-32.69,3155,20241210,10.94,3645,-3.98,20250218,3380,3.55,20250123,5200,-32.69,20240527,3155,10.94,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N
20250313,090254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,5,2,0.14,2064445,589,4.76,3505,3505,3505,4550,2450,3500,3505.00,1.85,0,5,3583,3541,3508,3466,3433,3562,3487,97,1050,500,2450,5,1,19320695,677,10.62,0.58,12,0.00,330.00,6072.00,5200,20240527,-32.60,3155,20241210,11.09,3645,-3.84,20250218,3380,3.70,20250123,5200,-32.60,20240527,3155,11.09,20241210,2.83,N,011320,500,96 억,,357397,N,N,0,N,00,N
20250312,160252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,-30,5,-0.85,43444750,12354,82.16,3490,3550,3475,4585,2475,3530,3516.65,1.86,0,-2012,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,676,10.61,0.58,12,0.06,330.00,6072.00,5200,20240527,-32.69,3155,20241210,10.94,3645,-3.98,20250218,3380,3.55,20250123,5200,-32.69,20240527,3155,10.94,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,150253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,-25,5,-0.71,42709420,12144,80.77,3490,3550,3475,4585,2475,3530,3516.92,1.86,0,-1929,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,677,10.62,0.58,12,0.06,330.00,6072.00,5200,20240527,-32.60,3155,20241210,11.09,3645,-3.84,20250218,3380,3.70,20250123,5200,-32.60,20240527,3155,11.09,20241210,2.83,N,011320,500,96 억,,359505,N,N,0,N,00,N
20250312,140252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3535,5,2,0.14,35082695,9976,66.35,3490,3550,3475,4585,2475,3530,3516.71,1.86,0,-836,3600,3565,3495,3460,3390,3582,3477,97,1055,500,2470,5,1,19320695,683,10.71,0.58,12,0.05,330.00,6072.00,5200,20240527,-32.02,3155,20241210,12.04,3645,-3.02,20250218,3380,4.59,20250123,5200,-32.02,20240527,3155,12.04,20241210,2.83,N,011320,500,96 억,,359505,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 20250313 160253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 -5 5 -0.14 64346960 18458 149.02 3505 3510 3470 4550 2450 3500 3486.13 1.85 0 -3329 3583 3541 3508 3466 3433 3562 3487 97 1050 500 2450 5 1 19320695 675 10.59 0.58 12 0.10 330.00 6072.00 5200 20240527 -32.79 3155 20241210 10.78 3645 -4.12 20250218 3380 3.40 20250123 5200 -32.79 20240527 3155 10.78 20241210 2.83 N 011320 500 96 억 357397 N N 0 N 00 N
3 20250313 150254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3475 -25 5 -0.71 63672425 18265 147.46 3505 3510 3470 4550 2450 3500 3486.03 1.85 0 -3137 3583 3541 3508 3466 3433 3562 3487 97 1050 500 2450 5 1 19320695 671 10.53 0.57 12 0.09 330.00 6072.00 5200 20240527 -33.17 3155 20241210 10.14 3645 -4.66 20250218 3380 2.81 20250123 5200 -33.17 20240527 3155 10.14 20241210 2.83 N 011320 500 96 억 357397 N N 0 N 00 N
4 20250313 140253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3470 -30 5 -0.86 61649575 17683 142.77 3505 3510 3470 4550 2450 3500 3486.38 1.85 0 -2575 3583 3541 3508 3466 3433 3562 3487 97 1050 500 2450 5 1 19320695 670 10.52 0.57 12 0.09 330.00 6072.00 5200 20240527 -33.27 3155 20241210 9.98 3645 -4.80 20250218 3380 2.66 20250123 5200 -33.27 20240527 3155 9.98 20241210 2.83 N 011320 500 96 억 357397 N N 0 N 00 N
5 20250313 130254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 -5 5 -0.14 47305575 13556 109.45 3505 3510 3475 4550 2450 3500 3489.64 1.85 0 -2523 3583 3541 3508 3466 3433 3562 3487 97 1050 500 2450 5 1 19320695 675 10.59 0.58 12 0.07 330.00 6072.00 5200 20240527 -32.79 3155 20241210 10.78 3645 -4.12 20250218 3380 3.40 20250123 5200 -32.79 20240527 3155 10.78 20241210 2.83 N 011320 500 96 억 357397 N N 0 N 00 N
6 20250313 120253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3485 -15 5 -0.43 41918970 12010 96.96 3505 3510 3475 4550 2450 3500 3490.34 1.85 0 -1832 3583 3541 3508 3466 3433 3562 3487 97 1050 500 2450 5 1 19320695 673 10.56 0.57 12 0.06 330.00 6072.00 5200 20240527 -32.98 3155 20241210 10.46 3645 -4.39 20250218 3380 3.11 20250123 5200 -32.98 20240527 3155 10.46 20241210 2.83 N 011320 500 96 억 357397 N N 0 N 00 N
7 20250313 110254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 0 3 0.00 32137020 9203 74.30 3505 3510 3475 4550 2450 3500 3492.02 1.85 0 -843 3583 3541 3508 3466 3433 3562 3487 97 1050 500 2450 5 1 19320695 676 10.61 0.58 12 0.05 330.00 6072.00 5200 20240527 -32.69 3155 20241210 10.94 3645 -3.98 20250218 3380 3.55 20250123 5200 -32.69 20240527 3155 10.94 20241210 2.83 N 011320 500 96 억 357397 N N 0 N 00 N
8 20250313 100253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 0 3 0.00 14205975 4054 32.73 3505 3510 3490 4550 2450 3500 3504.19 1.85 0 -1193 3583 3541 3508 3466 3433 3562 3487 97 1050 500 2450 5 1 19320695 676 10.61 0.58 12 0.02 330.00 6072.00 5200 20240527 -32.69 3155 20241210 10.94 3645 -3.98 20250218 3380 3.55 20250123 5200 -32.69 20240527 3155 10.94 20241210 2.83 N 011320 500 96 억 357397 N N 0 N 00 N
9 20250313 090254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 5 2 0.14 2064445 589 4.76 3505 3505 3505 4550 2450 3500 3505.00 1.85 0 5 3583 3541 3508 3466 3433 3562 3487 97 1050 500 2450 5 1 19320695 677 10.62 0.58 12 0.00 330.00 6072.00 5200 20240527 -32.60 3155 20241210 11.09 3645 -3.84 20250218 3380 3.70 20250123 5200 -32.60 20240527 3155 11.09 20241210 2.83 N 011320 500 96 억 357397 N N 0 N 00 N
10 20250312 160252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 -30 5 -0.85 43444750 12354 82.16 3490 3550 3475 4585 2475 3530 3516.65 1.86 0 -2012 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 676 10.61 0.58 12 0.06 330.00 6072.00 5200 20240527 -32.69 3155 20241210 10.94 3645 -3.98 20250218 3380 3.55 20250123 5200 -32.69 20240527 3155 10.94 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
11 20250312 150253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 -25 5 -0.71 42709420 12144 80.77 3490 3550 3475 4585 2475 3530 3516.92 1.86 0 -1929 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 677 10.62 0.58 12 0.06 330.00 6072.00 5200 20240527 -32.60 3155 20241210 11.09 3645 -3.84 20250218 3380 3.70 20250123 5200 -32.60 20240527 3155 11.09 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N
12 20250312 140252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3535 5 2 0.14 35082695 9976 66.35 3490 3550 3475 4585 2475 3530 3516.71 1.86 0 -836 3600 3565 3495 3460 3390 3582 3477 97 1055 500 2470 5 1 19320695 683 10.71 0.58 12 0.05 330.00 6072.00 5200 20240527 -32.02 3155 20241210 12.04 3645 -3.02 20250218 3380 4.59 20250123 5200 -32.02 20240527 3155 12.04 20241210 2.83 N 011320 500 96 억 359505 N N 0 N 00 N