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
053060/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
20250313,160530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-1,5,-0.10,29537416,29073,85.65,1016,1025,1010,1320,712,1016,1015.97,0.18,0,1246,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.16,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1718,-40.92,20240313,865,17.34,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N
20250313,150530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1012,-4,5,-0.39,28075764,27630,81.40,1016,1025,1012,1320,712,1016,1016.13,0.18,0,1782,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.82,0.48,12,0.16,555.00,2120.00,1800,20240304,-43.78,865,20241209,16.99,1092,-7.33,20250102,962,5.20,20250312,1718,-41.09,20240313,865,16.99,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N
20250313,140530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-1,5,-0.10,23996217,23599,69.53,1016,1025,1015,1320,712,1016,1016.83,0.18,0,1786,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.13,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1718,-40.92,20240313,865,17.34,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N
20250313,130530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-1,5,-0.10,17958997,17651,52.00,1016,1025,1015,1320,712,1016,1017.45,0.18,0,1791,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.10,555.00,2120.00,1800,20240304,-43.61,865,20241209,17.34,1092,-7.05,20250102,962,5.51,20250312,1718,-40.92,20240313,865,17.34,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N
20250313,120530,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,0,3,0.00,17651152,17348,51.11,1016,1025,1016,1320,712,1016,1017.47,0.18,0,1794,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.10,555.00,2120.00,1800,20240304,-43.56,865,20241209,17.46,1092,-6.96,20250102,962,5.61,20250312,1718,-40.86,20240313,865,17.46,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N
20250313,110529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,0,3,0.00,16324814,16043,47.27,1016,1025,1016,1320,712,1016,1017.57,0.18,0,1786,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,179,1.83,0.48,12,0.09,555.00,2120.00,1800,20240304,-43.56,865,20241209,17.46,1092,-6.96,20250102,962,5.61,20250312,1718,-40.86,20240313,865,17.46,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N
20250313,100529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1019,3,2,0.30,15396516,15130,44.58,1016,1025,1016,1320,712,1016,1017.62,0.18,0,1789,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,180,1.84,0.48,12,0.09,555.00,2120.00,1800,20240304,-43.39,865,20241209,17.80,1092,-6.68,20250102,962,5.93,20250312,1718,-40.69,20240313,865,17.80,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N
20250313,090531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1017,1,2,0.10,12617667,12399,36.53,1016,1025,1016,1320,712,1016,1017.64,0.18,0,130,1057,1036,999,978,941,1018,960,88,304,500,710,1,1,17657419,180,1.83,0.48,12,0.07,555.00,2120.00,1800,20240304,-43.50,865,20241209,17.57,1092,-6.87,20250102,962,5.72,20250312,1718,-40.80,20240313,865,17.57,20241209,0.00,N,053060,500,88 억,,32518,N,N,0,N,00,N
20250312,160527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,-4,5,-0.39,34026842,33941,180.85,1020,1020,962,1326,714,1020,1002.53,0.19,0,-1185,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,179,1.83,0.48,12,0.19,555.00,2120.00,1800,20240304,-43.56,865,20241209,17.46,1092,-6.96,20250102,962,5.61,20250312,1737,-41.51,20240312,865,17.46,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,150528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,-2,5,-0.20,32189664,32134,171.23,1020,1020,962,1326,714,1020,1001.73,0.19,0,-528,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,180,1.83,0.48,12,0.18,555.00,2120.00,1800,20240304,-43.44,865,20241209,17.69,1092,-6.78,20250102,962,5.82,20250312,1737,-41.39,20240312,865,17.69,20241209,0.00,N,053060,500,88 억,,33713,N,N,0,N,00,N
20250312,140527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1018,-2,5,-0.20,32081756,32028,170.66,1020,1020,962,1326,714,1020,1001.68,0.19,0,-526,1041,1030,1021,1010,1001,1026,1006,88,306,500,710,1,1,17657419,180,1.83,0.48,12,0.18,555.00,2120.00,1800,20240304,-43.44,865,20241209,17.69,1092,-6.78,20250102,962,5.82,20250312,1737,-41.39,20240312,865,17.69,20241209,0.00,N,053060,500,88 억,,33713,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 160530 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 -1 5 -0.10 29537416 29073 85.65 1016 1025 1010 1320 712 1016 1015.97 0.18 0 1246 1057 1036 999 978 941 1018 960 88 304 500 710 1 1 17657419 179 1.83 0.48 12 0.16 555.00 2120.00 1800 20240304 -43.61 865 20241209 17.34 1092 -7.05 20250102 962 5.51 20250312 1718 -40.92 20240313 865 17.34 20241209 0.00 N 053060 500 88 억 32518 N N 0 N 00 N
3 20250313 150530 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1012 -4 5 -0.39 28075764 27630 81.40 1016 1025 1012 1320 712 1016 1016.13 0.18 0 1782 1057 1036 999 978 941 1018 960 88 304 500 710 1 1 17657419 179 1.82 0.48 12 0.16 555.00 2120.00 1800 20240304 -43.78 865 20241209 16.99 1092 -7.33 20250102 962 5.20 20250312 1718 -41.09 20240313 865 16.99 20241209 0.00 N 053060 500 88 억 32518 N N 0 N 00 N
4 20250313 140530 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 -1 5 -0.10 23996217 23599 69.53 1016 1025 1015 1320 712 1016 1016.83 0.18 0 1786 1057 1036 999 978 941 1018 960 88 304 500 710 1 1 17657419 179 1.83 0.48 12 0.13 555.00 2120.00 1800 20240304 -43.61 865 20241209 17.34 1092 -7.05 20250102 962 5.51 20250312 1718 -40.92 20240313 865 17.34 20241209 0.00 N 053060 500 88 억 32518 N N 0 N 00 N
5 20250313 130530 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 -1 5 -0.10 17958997 17651 52.00 1016 1025 1015 1320 712 1016 1017.45 0.18 0 1791 1057 1036 999 978 941 1018 960 88 304 500 710 1 1 17657419 179 1.83 0.48 12 0.10 555.00 2120.00 1800 20240304 -43.61 865 20241209 17.34 1092 -7.05 20250102 962 5.51 20250312 1718 -40.92 20240313 865 17.34 20241209 0.00 N 053060 500 88 억 32518 N N 0 N 00 N
6 20250313 120530 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1016 0 3 0.00 17651152 17348 51.11 1016 1025 1016 1320 712 1016 1017.47 0.18 0 1794 1057 1036 999 978 941 1018 960 88 304 500 710 1 1 17657419 179 1.83 0.48 12 0.10 555.00 2120.00 1800 20240304 -43.56 865 20241209 17.46 1092 -6.96 20250102 962 5.61 20250312 1718 -40.86 20240313 865 17.46 20241209 0.00 N 053060 500 88 억 32518 N N 0 N 00 N
7 20250313 110529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1016 0 3 0.00 16324814 16043 47.27 1016 1025 1016 1320 712 1016 1017.57 0.18 0 1786 1057 1036 999 978 941 1018 960 88 304 500 710 1 1 17657419 179 1.83 0.48 12 0.09 555.00 2120.00 1800 20240304 -43.56 865 20241209 17.46 1092 -6.96 20250102 962 5.61 20250312 1718 -40.86 20240313 865 17.46 20241209 0.00 N 053060 500 88 억 32518 N N 0 N 00 N
8 20250313 100529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1019 3 2 0.30 15396516 15130 44.58 1016 1025 1016 1320 712 1016 1017.62 0.18 0 1789 1057 1036 999 978 941 1018 960 88 304 500 710 1 1 17657419 180 1.84 0.48 12 0.09 555.00 2120.00 1800 20240304 -43.39 865 20241209 17.80 1092 -6.68 20250102 962 5.93 20250312 1718 -40.69 20240313 865 17.80 20241209 0.00 N 053060 500 88 억 32518 N N 0 N 00 N
9 20250313 090531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1017 1 2 0.10 12617667 12399 36.53 1016 1025 1016 1320 712 1016 1017.64 0.18 0 130 1057 1036 999 978 941 1018 960 88 304 500 710 1 1 17657419 180 1.83 0.48 12 0.07 555.00 2120.00 1800 20240304 -43.50 865 20241209 17.57 1092 -6.87 20250102 962 5.72 20250312 1718 -40.80 20240313 865 17.57 20241209 0.00 N 053060 500 88 억 32518 N N 0 N 00 N
10 20250312 160527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1016 -4 5 -0.39 34026842 33941 180.85 1020 1020 962 1326 714 1020 1002.53 0.19 0 -1185 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 179 1.83 0.48 12 0.19 555.00 2120.00 1800 20240304 -43.56 865 20241209 17.46 1092 -6.96 20250102 962 5.61 20250312 1737 -41.51 20240312 865 17.46 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
11 20250312 150528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1018 -2 5 -0.20 32189664 32134 171.23 1020 1020 962 1326 714 1020 1001.73 0.19 0 -528 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 180 1.83 0.48 12 0.18 555.00 2120.00 1800 20240304 -43.44 865 20241209 17.69 1092 -6.78 20250102 962 5.82 20250312 1737 -41.39 20240312 865 17.69 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N
12 20250312 140527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1018 -2 5 -0.20 32081756 32028 170.66 1020 1020 962 1326 714 1020 1001.68 0.19 0 -526 1041 1030 1021 1010 1001 1026 1006 88 306 500 710 1 1 17657419 180 1.83 0.48 12 0.18 555.00 2120.00 1800 20240304 -43.44 865 20241209 17.69 1092 -6.78 20250102 962 5.82 20250312 1737 -41.39 20240312 865 17.69 20241209 0.00 N 053060 500 88 억 33713 N N 0 N 00 N