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
013720/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
20250313,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,753,21,2,2.87,212792225,280785,280.54,732,775,732,951,513,732,757.85,1.81,0,8043,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,336,-1.90,0.69,12,0.63,-396.00,1094.00,1855,20240314,-59.41,630,20250304,19.52,925,-18.59,20250124,630,19.52,20250304,1855,-59.41,20240314,630,19.52,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N
20250313,150306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,756,24,2,3.28,196303311,258857,258.63,732,775,732,951,513,732,758.35,1.81,0,8618,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,337,-1.91,0.69,12,0.58,-396.00,1094.00,1855,20240314,-59.25,630,20250304,20.00,925,-18.27,20250124,630,20.00,20250304,1855,-59.25,20240314,630,20.00,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N
20250313,140306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,752,20,2,2.73,192287473,253504,253.28,732,775,732,951,513,732,758.52,1.81,0,8467,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,336,-1.90,0.69,12,0.57,-396.00,1094.00,1855,20240314,-59.46,630,20250304,19.37,925,-18.70,20250124,630,19.37,20250304,1855,-59.46,20240314,630,19.37,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N
20250313,130306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,23,2,3.14,189779098,250156,249.93,732,775,732,951,513,732,758.64,1.81,0,8957,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,337,-1.91,0.69,12,0.56,-396.00,1094.00,1855,20240314,-59.30,630,20250304,19.84,925,-18.38,20250124,630,19.84,20250304,1855,-59.30,20240314,630,19.84,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N
20250313,120306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,758,26,2,3.55,175377433,231032,230.83,732,775,732,951,513,732,759.10,1.81,0,9928,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,338,-1.91,0.69,12,0.52,-396.00,1094.00,1855,20240314,-59.14,630,20250304,20.32,925,-18.05,20250124,630,20.32,20250304,1855,-59.14,20240314,630,20.32,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N
20250313,110306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,769,37,2,5.05,161913336,213352,213.16,732,775,732,951,513,732,758.90,1.81,0,12898,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,343,-1.94,0.70,12,0.48,-396.00,1094.00,1855,20240314,-58.54,630,20250304,22.06,925,-16.86,20250124,630,22.06,20250304,1855,-58.54,20240314,630,22.06,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N
20250313,100305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,759,27,2,3.69,83870379,111640,111.54,732,767,732,951,513,732,751.26,1.81,0,12834,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,339,-1.92,0.69,12,0.25,-396.00,1094.00,1855,20240314,-59.08,630,20250304,20.48,925,-17.95,20250124,630,20.48,20250304,1855,-59.08,20240314,630,20.48,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N
20250313,090306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,732,0,3,0.00,201300,275,0.27,732,732,732,951,513,732,732.00,1.81,0,0,758,745,732,719,706,751,725,446,219,1000,490,1,1,44628136,327,-1.85,0.67,12,0.00,-396.00,1094.00,1855,20240314,-60.54,630,20250304,16.19,925,-20.86,20250124,630,16.19,20250304,1855,-60.54,20240314,630,16.19,20250304,0.27,N,013720,1000,446 억,,807816,N,N,0,N,00,N
20250312,160304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,732,7,2,0.97,72988109,100037,32.64,725,745,719,942,508,725,729.61,1.80,0,7507,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,327,-1.85,0.67,12,0.22,-396.00,1094.00,1855,20240314,-60.54,630,20250304,16.19,925,-20.86,20250124,630,16.19,20250304,1855,-60.54,20240314,630,16.19,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,150305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,738,13,2,1.79,69470353,95268,31.09,725,745,719,942,508,725,729.21,1.80,0,6423,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,329,-1.86,0.67,12,0.21,-396.00,1094.00,1855,20240314,-60.22,630,20250304,17.14,925,-20.22,20250124,630,17.14,20250304,1855,-60.22,20240314,630,17.14,20250304,0.28,N,013720,1000,446 억,,801574,N,N,0,N,00,N
20250312,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,732,7,2,0.97,51738347,71110,23.20,725,737,719,942,508,725,727.58,1.80,0,-8781,781,753,719,691,657,767,705,446,217,1000,490,1,1,44628136,327,-1.85,0.67,12,0.16,-396.00,1094.00,1855,20240314,-60.54,630,20250304,16.19,925,-20.86,20250124,630,16.19,20250304,1855,-60.54,20240314,630,16.19,20250304,0.28,N,013720,1000,446 억,,801574,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 160305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 753 21 2 2.87 212792225 280785 280.54 732 775 732 951 513 732 757.85 1.81 0 8043 758 745 732 719 706 751 725 446 219 1000 490 1 1 44628136 336 -1.90 0.69 12 0.63 -396.00 1094.00 1855 20240314 -59.41 630 20250304 19.52 925 -18.59 20250124 630 19.52 20250304 1855 -59.41 20240314 630 19.52 20250304 0.27 N 013720 1000 446 억 807816 N N 0 N 00 N
3 20250313 150306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 756 24 2 3.28 196303311 258857 258.63 732 775 732 951 513 732 758.35 1.81 0 8618 758 745 732 719 706 751 725 446 219 1000 490 1 1 44628136 337 -1.91 0.69 12 0.58 -396.00 1094.00 1855 20240314 -59.25 630 20250304 20.00 925 -18.27 20250124 630 20.00 20250304 1855 -59.25 20240314 630 20.00 20250304 0.27 N 013720 1000 446 억 807816 N N 0 N 00 N
4 20250313 140306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 752 20 2 2.73 192287473 253504 253.28 732 775 732 951 513 732 758.52 1.81 0 8467 758 745 732 719 706 751 725 446 219 1000 490 1 1 44628136 336 -1.90 0.69 12 0.57 -396.00 1094.00 1855 20240314 -59.46 630 20250304 19.37 925 -18.70 20250124 630 19.37 20250304 1855 -59.46 20240314 630 19.37 20250304 0.27 N 013720 1000 446 억 807816 N N 0 N 00 N
5 20250313 130306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 23 2 3.14 189779098 250156 249.93 732 775 732 951 513 732 758.64 1.81 0 8957 758 745 732 719 706 751 725 446 219 1000 490 1 1 44628136 337 -1.91 0.69 12 0.56 -396.00 1094.00 1855 20240314 -59.30 630 20250304 19.84 925 -18.38 20250124 630 19.84 20250304 1855 -59.30 20240314 630 19.84 20250304 0.27 N 013720 1000 446 억 807816 N N 0 N 00 N
6 20250313 120306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 758 26 2 3.55 175377433 231032 230.83 732 775 732 951 513 732 759.10 1.81 0 9928 758 745 732 719 706 751 725 446 219 1000 490 1 1 44628136 338 -1.91 0.69 12 0.52 -396.00 1094.00 1855 20240314 -59.14 630 20250304 20.32 925 -18.05 20250124 630 20.32 20250304 1855 -59.14 20240314 630 20.32 20250304 0.27 N 013720 1000 446 억 807816 N N 0 N 00 N
7 20250313 110306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 769 37 2 5.05 161913336 213352 213.16 732 775 732 951 513 732 758.90 1.81 0 12898 758 745 732 719 706 751 725 446 219 1000 490 1 1 44628136 343 -1.94 0.70 12 0.48 -396.00 1094.00 1855 20240314 -58.54 630 20250304 22.06 925 -16.86 20250124 630 22.06 20250304 1855 -58.54 20240314 630 22.06 20250304 0.27 N 013720 1000 446 억 807816 N N 0 N 00 N
8 20250313 100305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 759 27 2 3.69 83870379 111640 111.54 732 767 732 951 513 732 751.26 1.81 0 12834 758 745 732 719 706 751 725 446 219 1000 490 1 1 44628136 339 -1.92 0.69 12 0.25 -396.00 1094.00 1855 20240314 -59.08 630 20250304 20.48 925 -17.95 20250124 630 20.48 20250304 1855 -59.08 20240314 630 20.48 20250304 0.27 N 013720 1000 446 억 807816 N N 0 N 00 N
9 20250313 090306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 732 0 3 0.00 201300 275 0.27 732 732 732 951 513 732 732.00 1.81 0 0 758 745 732 719 706 751 725 446 219 1000 490 1 1 44628136 327 -1.85 0.67 12 0.00 -396.00 1094.00 1855 20240314 -60.54 630 20250304 16.19 925 -20.86 20250124 630 16.19 20250304 1855 -60.54 20240314 630 16.19 20250304 0.27 N 013720 1000 446 억 807816 N N 0 N 00 N
10 20250312 160304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 732 7 2 0.97 72988109 100037 32.64 725 745 719 942 508 725 729.61 1.80 0 7507 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 327 -1.85 0.67 12 0.22 -396.00 1094.00 1855 20240314 -60.54 630 20250304 16.19 925 -20.86 20250124 630 16.19 20250304 1855 -60.54 20240314 630 16.19 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
11 20250312 150305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 738 13 2 1.79 69470353 95268 31.09 725 745 719 942 508 725 729.21 1.80 0 6423 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 329 -1.86 0.67 12 0.21 -396.00 1094.00 1855 20240314 -60.22 630 20250304 17.14 925 -20.22 20250124 630 17.14 20250304 1855 -60.22 20240314 630 17.14 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N
12 20250312 140304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 732 7 2 0.97 51738347 71110 23.20 725 737 719 942 508 725 727.58 1.80 0 -8781 781 753 719 691 657 767 705 446 217 1000 490 1 1 44628136 327 -1.85 0.67 12 0.16 -396.00 1094.00 1855 20240314 -60.54 630 20250304 16.19 925 -20.86 20250124 630 16.19 20250304 1855 -60.54 20240314 630 16.19 20250304 0.28 N 013720 1000 446 억 801574 N N 0 N 00 N