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
013310/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
20250313,160304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,45,2,1.70,226055342,84360,89.30,2640,2725,2630,3430,1850,2640,2679.65,3.81,0,17739,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1042,2.04,0.36,12,0.22,1315.00,7522.00,4500,20240229,-40.33,2165,20241209,24.02,2845,-5.62,20250225,2400,11.88,20250102,4315,-37.78,20240321,2165,24.02,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N
20250313,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,30,2,1.14,213861682,79807,84.48,2640,2725,2630,3430,1850,2640,2679.74,3.81,0,19721,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1036,2.03,0.35,12,0.21,1315.00,7522.00,4500,20240229,-40.67,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N
20250313,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,35,2,1.33,206031862,76867,81.37,2640,2725,2630,3430,1850,2640,2680.37,3.81,0,19398,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1038,2.03,0.36,12,0.20,1315.00,7522.00,4500,20240229,-40.56,2165,20241209,23.56,2845,-5.98,20250225,2400,11.46,20250102,4315,-38.01,20240321,2165,23.56,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N
20250313,130305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,45,2,1.70,178836927,66682,70.59,2640,2725,2630,3430,1850,2640,2681.94,3.81,0,18339,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1042,2.04,0.36,12,0.17,1315.00,7522.00,4500,20240229,-40.33,2165,20241209,24.02,2845,-5.62,20250225,2400,11.88,20250102,4315,-37.78,20240321,2165,24.02,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N
20250313,120304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,50,2,1.89,162855977,60749,64.31,2640,2725,2630,3430,1850,2640,2680.80,3.81,0,21334,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1044,2.05,0.36,12,0.16,1315.00,7522.00,4500,20240229,-40.22,2165,20241209,24.25,2845,-5.45,20250225,2400,12.08,20250102,4315,-37.66,20240321,2165,24.25,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N
20250313,110304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,80,2,3.03,134224062,50180,53.12,2640,2725,2630,3430,1850,2640,2674.85,3.81,0,24224,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1056,2.07,0.36,12,0.13,1315.00,7522.00,4500,20240229,-39.56,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N
20250313,100304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,25,2,0.95,53368565,20169,21.35,2640,2675,2630,3430,1850,2640,2646.07,3.81,0,14759,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1034,2.03,0.35,12,0.05,1315.00,7522.00,4500,20240229,-40.78,2165,20241209,23.09,2845,-6.33,20250225,2400,11.04,20250102,4315,-38.24,20240321,2165,23.09,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N
20250313,090304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2655,15,2,0.57,9978700,3776,4.00,2640,2655,2640,3430,1850,2640,2642.66,3.81,0,3504,2693,2666,2638,2611,2583,2652,2597,194,790,500,1740,5,1,38806582,1030,2.02,0.35,12,0.01,1315.00,7522.00,4500,20240229,-41.00,2165,20241209,22.63,2845,-6.68,20250225,2400,10.62,20250102,4315,-38.47,20240321,2165,22.63,20241209,1.19,N,013310,500,194 억,,1476620,N,N,0,N,00,N
20250312,160303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-10,5,-0.38,248208940,94366,199.63,2645,2665,2610,3445,1855,2650,2630.28,3.84,0,-12205,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1024,2.01,0.35,12,0.24,1315.00,7522.00,4500,20240229,-41.33,2165,20241209,21.94,2845,-7.21,20250225,2400,10.00,20250102,4315,-38.82,20240321,2165,21.94,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,-10,5,-0.38,241699980,91894,194.40,2645,2665,2610,3445,1855,2650,2630.20,3.84,0,-12056,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1024,2.01,0.35,12,0.24,1315.00,7522.00,4500,20240229,-41.33,2165,20241209,21.94,2845,-7.21,20250225,2400,10.00,20250102,4315,-38.82,20240321,2165,21.94,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,N,00,N
20250312,140302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2645,-5,5,-0.19,218071280,82915,175.40,2645,2665,2610,3445,1855,2650,2630.06,3.84,0,-11885,2686,2667,2636,2617,2586,2677,2627,194,795,500,1740,5,1,38806582,1026,2.01,0.35,12,0.21,1315.00,7522.00,4500,20240229,-41.22,2165,20241209,22.17,2845,-7.03,20250225,2400,10.21,20250102,4315,-38.70,20240321,2165,22.17,20241209,1.19,N,013310,500,194 억,,1488681,N,N,1,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 160304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 45 2 1.70 226055342 84360 89.30 2640 2725 2630 3430 1850 2640 2679.65 3.81 0 17739 2693 2666 2638 2611 2583 2652 2597 194 790 500 1740 5 1 38806582 1042 2.04 0.36 12 0.22 1315.00 7522.00 4500 20240229 -40.33 2165 20241209 24.02 2845 -5.62 20250225 2400 11.88 20250102 4315 -37.78 20240321 2165 24.02 20241209 1.19 N 013310 500 194 억 1476620 N N 0 N 00 N
3 20250313 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 30 2 1.14 213861682 79807 84.48 2640 2725 2630 3430 1850 2640 2679.74 3.81 0 19721 2693 2666 2638 2611 2583 2652 2597 194 790 500 1740 5 1 38806582 1036 2.03 0.35 12 0.21 1315.00 7522.00 4500 20240229 -40.67 2165 20241209 23.33 2845 -6.15 20250225 2400 11.25 20250102 4315 -38.12 20240321 2165 23.33 20241209 1.19 N 013310 500 194 억 1476620 N N 0 N 00 N
4 20250313 140304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2675 35 2 1.33 206031862 76867 81.37 2640 2725 2630 3430 1850 2640 2680.37 3.81 0 19398 2693 2666 2638 2611 2583 2652 2597 194 790 500 1740 5 1 38806582 1038 2.03 0.36 12 0.20 1315.00 7522.00 4500 20240229 -40.56 2165 20241209 23.56 2845 -5.98 20250225 2400 11.46 20250102 4315 -38.01 20240321 2165 23.56 20241209 1.19 N 013310 500 194 억 1476620 N N 0 N 00 N
5 20250313 130305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 45 2 1.70 178836927 66682 70.59 2640 2725 2630 3430 1850 2640 2681.94 3.81 0 18339 2693 2666 2638 2611 2583 2652 2597 194 790 500 1740 5 1 38806582 1042 2.04 0.36 12 0.17 1315.00 7522.00 4500 20240229 -40.33 2165 20241209 24.02 2845 -5.62 20250225 2400 11.88 20250102 4315 -37.78 20240321 2165 24.02 20241209 1.19 N 013310 500 194 억 1476620 N N 0 N 00 N
6 20250313 120304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2690 50 2 1.89 162855977 60749 64.31 2640 2725 2630 3430 1850 2640 2680.80 3.81 0 21334 2693 2666 2638 2611 2583 2652 2597 194 790 500 1740 5 1 38806582 1044 2.05 0.36 12 0.16 1315.00 7522.00 4500 20240229 -40.22 2165 20241209 24.25 2845 -5.45 20250225 2400 12.08 20250102 4315 -37.66 20240321 2165 24.25 20241209 1.19 N 013310 500 194 억 1476620 N N 0 N 00 N
7 20250313 110304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2720 80 2 3.03 134224062 50180 53.12 2640 2725 2630 3430 1850 2640 2674.85 3.81 0 24224 2693 2666 2638 2611 2583 2652 2597 194 790 500 1740 5 1 38806582 1056 2.07 0.36 12 0.13 1315.00 7522.00 4500 20240229 -39.56 2165 20241209 25.64 2845 -4.39 20250225 2400 13.33 20250102 4315 -36.96 20240321 2165 25.64 20241209 1.19 N 013310 500 194 억 1476620 N N 0 N 00 N
8 20250313 100304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 25 2 0.95 53368565 20169 21.35 2640 2675 2630 3430 1850 2640 2646.07 3.81 0 14759 2693 2666 2638 2611 2583 2652 2597 194 790 500 1740 5 1 38806582 1034 2.03 0.35 12 0.05 1315.00 7522.00 4500 20240229 -40.78 2165 20241209 23.09 2845 -6.33 20250225 2400 11.04 20250102 4315 -38.24 20240321 2165 23.09 20241209 1.19 N 013310 500 194 억 1476620 N N 0 N 00 N
9 20250313 090304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2655 15 2 0.57 9978700 3776 4.00 2640 2655 2640 3430 1850 2640 2642.66 3.81 0 3504 2693 2666 2638 2611 2583 2652 2597 194 790 500 1740 5 1 38806582 1030 2.02 0.35 12 0.01 1315.00 7522.00 4500 20240229 -41.00 2165 20241209 22.63 2845 -6.68 20250225 2400 10.62 20250102 4315 -38.47 20240321 2165 22.63 20241209 1.19 N 013310 500 194 억 1476620 N N 0 N 00 N
10 20250312 160303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -10 5 -0.38 248208940 94366 199.63 2645 2665 2610 3445 1855 2650 2630.28 3.84 0 -12205 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1024 2.01 0.35 12 0.24 1315.00 7522.00 4500 20240229 -41.33 2165 20241209 21.94 2845 -7.21 20250225 2400 10.00 20250102 4315 -38.82 20240321 2165 21.94 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
11 20250312 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 -10 5 -0.38 241699980 91894 194.40 2645 2665 2610 3445 1855 2650 2630.20 3.84 0 -12056 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1024 2.01 0.35 12 0.24 1315.00 7522.00 4500 20240229 -41.33 2165 20241209 21.94 2845 -7.21 20250225 2400 10.00 20250102 4315 -38.82 20240321 2165 21.94 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N
12 20250312 140302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2645 -5 5 -0.19 218071280 82915 175.40 2645 2665 2610 3445 1855 2650 2630.06 3.84 0 -11885 2686 2667 2636 2617 2586 2677 2627 194 795 500 1740 5 1 38806582 1026 2.01 0.35 12 0.21 1315.00 7522.00 4500 20240229 -41.22 2165 20241209 22.17 2845 -7.03 20250225 2400 10.21 20250102 4315 -38.70 20240321 2165 22.17 20241209 1.19 N 013310 500 194 억 1488681 N N 1 N 00 N