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
053700/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
20250313,160534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,20,2,0.49,261489035,63538,168.25,4115,4165,4095,5340,2885,4115,4115.46,0.00,0,-445,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,946,3.15,0.29,12,0.28,1311.00,14253.00,5820,20240304,-28.95,3700,20240805,11.76,4980,-16.97,20250110,4055,1.97,20250304,5580,-25.90,20240618,3700,11.76,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250313,150535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,0,3,0.00,237366965,57659,152.68,4115,4165,4100,5340,2885,4115,4116.74,0.00,0,4372,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,941,3.14,0.29,12,0.25,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250313,140534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,0,3,0.00,170591750,41388,109.59,4115,4165,4105,5340,2885,4115,4121.77,0.00,0,2369,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,941,3.14,0.29,12,0.18,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250313,130534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,0,3,0.00,148825360,36104,95.60,4115,4165,4105,5340,2885,4115,4122.13,0.00,0,2123,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,941,3.14,0.29,12,0.16,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250313,120534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4150,35,2,0.85,99707260,24177,64.02,4115,4165,4105,5340,2885,4115,4124.05,0.00,0,3642,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,949,3.17,0.29,12,0.11,1311.00,14253.00,5820,20240304,-28.69,3700,20240805,12.16,4980,-16.67,20250110,4055,2.34,20250304,5580,-25.63,20240618,3700,12.16,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250313,110533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4155,40,2,0.97,96605635,23428,62.04,4115,4165,4105,5340,2885,4115,4123.51,0.00,0,3243,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,951,3.17,0.29,12,0.10,1311.00,14253.00,5820,20240304,-28.61,3700,20240805,12.30,4980,-16.57,20250110,4055,2.47,20250304,5580,-25.54,20240618,3700,12.30,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250313,100533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,10,2,0.24,71444845,17349,45.94,4115,4150,4105,5340,2885,4115,4118.10,0.00,0,-1547,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,944,3.15,0.29,12,0.08,1311.00,14253.00,5820,20240304,-29.12,3700,20240805,11.49,4980,-17.17,20250110,4055,1.73,20250304,5580,-26.08,20240618,3700,11.49,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250313,090535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4130,15,2,0.36,9470040,2300,6.09,4115,4150,4115,5340,2885,4115,4117.41,0.00,0,413,4161,4137,4116,4092,4071,4150,4105,114,1225,500,3040,5,1,22877190,945,3.15,0.29,12,0.01,1311.00,14253.00,5820,20240304,-29.04,3700,20240805,11.62,4980,-17.07,20250110,4055,1.85,20250304,5580,-25.99,20240618,3700,11.62,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,160532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,0,3,0.00,154701443,37578,58.62,4095,4140,4095,5340,2885,4115,4116.81,0.00,0,-13328,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,941,3.14,0.29,12,0.16,1311.00,14253.00,5820,20240304,-29.30,3700,20240805,11.22,4980,-17.37,20250110,4055,1.48,20250304,5580,-26.25,20240618,3700,11.22,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,150532,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4120,5,2,0.12,134443628,32656,50.94,4095,4140,4095,5340,2885,4115,4116.97,0.00,0,-13151,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,943,3.14,0.29,12,0.14,1311.00,14253.00,5820,20240304,-29.21,3700,20240805,11.35,4980,-17.27,20250110,4055,1.60,20250304,5580,-26.16,20240618,3700,11.35,20240805,1.37,N,053700,500,114 억,,0,N,N,0,N,00,N
20250312,140531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,-5,5,-0.12,119782913,29092,45.38,4095,4140,4095,5340,2885,4115,4117.38,0.00,0,-11385,4225,4170,4125,4070,4025,4197,4097,114,1225,500,3040,5,1,22877190,940,3.14,0.29,12,0.13,1311.00,14253.00,5820,20240304,-29.38,3700,20240805,11.08,4980,-17.47,20250110,4055,1.36,20250304,5580,-26.34,20240618,3700,11.08,20240805,1.37,N,053700,500,114 억,,0,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 160534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4135 20 2 0.49 261489035 63538 168.25 4115 4165 4095 5340 2885 4115 4115.46 0.00 0 -445 4161 4137 4116 4092 4071 4150 4105 114 1225 500 3040 5 1 22877190 946 3.15 0.29 12 0.28 1311.00 14253.00 5820 20240304 -28.95 3700 20240805 11.76 4980 -16.97 20250110 4055 1.97 20250304 5580 -25.90 20240618 3700 11.76 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
3 20250313 150535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 0 3 0.00 237366965 57659 152.68 4115 4165 4100 5340 2885 4115 4116.74 0.00 0 4372 4161 4137 4116 4092 4071 4150 4105 114 1225 500 3040 5 1 22877190 941 3.14 0.29 12 0.25 1311.00 14253.00 5820 20240304 -29.30 3700 20240805 11.22 4980 -17.37 20250110 4055 1.48 20250304 5580 -26.25 20240618 3700 11.22 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
4 20250313 140534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 0 3 0.00 170591750 41388 109.59 4115 4165 4105 5340 2885 4115 4121.77 0.00 0 2369 4161 4137 4116 4092 4071 4150 4105 114 1225 500 3040 5 1 22877190 941 3.14 0.29 12 0.18 1311.00 14253.00 5820 20240304 -29.30 3700 20240805 11.22 4980 -17.37 20250110 4055 1.48 20250304 5580 -26.25 20240618 3700 11.22 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
5 20250313 130534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 0 3 0.00 148825360 36104 95.60 4115 4165 4105 5340 2885 4115 4122.13 0.00 0 2123 4161 4137 4116 4092 4071 4150 4105 114 1225 500 3040 5 1 22877190 941 3.14 0.29 12 0.16 1311.00 14253.00 5820 20240304 -29.30 3700 20240805 11.22 4980 -17.37 20250110 4055 1.48 20250304 5580 -26.25 20240618 3700 11.22 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
6 20250313 120534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4150 35 2 0.85 99707260 24177 64.02 4115 4165 4105 5340 2885 4115 4124.05 0.00 0 3642 4161 4137 4116 4092 4071 4150 4105 114 1225 500 3040 5 1 22877190 949 3.17 0.29 12 0.11 1311.00 14253.00 5820 20240304 -28.69 3700 20240805 12.16 4980 -16.67 20250110 4055 2.34 20250304 5580 -25.63 20240618 3700 12.16 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
7 20250313 110533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4155 40 2 0.97 96605635 23428 62.04 4115 4165 4105 5340 2885 4115 4123.51 0.00 0 3243 4161 4137 4116 4092 4071 4150 4105 114 1225 500 3040 5 1 22877190 951 3.17 0.29 12 0.10 1311.00 14253.00 5820 20240304 -28.61 3700 20240805 12.30 4980 -16.57 20250110 4055 2.47 20250304 5580 -25.54 20240618 3700 12.30 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
8 20250313 100533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4125 10 2 0.24 71444845 17349 45.94 4115 4150 4105 5340 2885 4115 4118.10 0.00 0 -1547 4161 4137 4116 4092 4071 4150 4105 114 1225 500 3040 5 1 22877190 944 3.15 0.29 12 0.08 1311.00 14253.00 5820 20240304 -29.12 3700 20240805 11.49 4980 -17.17 20250110 4055 1.73 20250304 5580 -26.08 20240618 3700 11.49 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
9 20250313 090535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4130 15 2 0.36 9470040 2300 6.09 4115 4150 4115 5340 2885 4115 4117.41 0.00 0 413 4161 4137 4116 4092 4071 4150 4105 114 1225 500 3040 5 1 22877190 945 3.15 0.29 12 0.01 1311.00 14253.00 5820 20240304 -29.04 3700 20240805 11.62 4980 -17.07 20250110 4055 1.85 20250304 5580 -25.99 20240618 3700 11.62 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
10 20250312 160532 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 0 3 0.00 154701443 37578 58.62 4095 4140 4095 5340 2885 4115 4116.81 0.00 0 -13328 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 941 3.14 0.29 12 0.16 1311.00 14253.00 5820 20240304 -29.30 3700 20240805 11.22 4980 -17.37 20250110 4055 1.48 20250304 5580 -26.25 20240618 3700 11.22 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
11 20250312 150532 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4120 5 2 0.12 134443628 32656 50.94 4095 4140 4095 5340 2885 4115 4116.97 0.00 0 -13151 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 943 3.14 0.29 12 0.14 1311.00 14253.00 5820 20240304 -29.21 3700 20240805 11.35 4980 -17.27 20250110 4055 1.60 20250304 5580 -26.16 20240618 3700 11.35 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N
12 20250312 140531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4110 -5 5 -0.12 119782913 29092 45.38 4095 4140 4095 5340 2885 4115 4117.38 0.00 0 -11385 4225 4170 4125 4070 4025 4197 4097 114 1225 500 3040 5 1 22877190 940 3.14 0.29 12 0.13 1311.00 14253.00 5820 20240304 -29.38 3700 20240805 11.08 4980 -17.47 20250110 4055 1.36 20250304 5580 -26.34 20240618 3700 11.08 20240805 1.37 N 053700 500 114 억 0 N N 0 N 00 N