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
092460/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
20250313,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-50,5,-0.55,420154525,46388,27.43,9020,9150,8960,11720,6320,9020,9057.40,2.16,0,-7768,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1535,2.17,0.92,12,0.27,4130.00,9773.00,9920,20250212,-9.58,5720,20240308,56.82,9920,-9.58,20250212,8000,12.12,20250103,9920,-9.58,20250212,5820,54.12,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N
20250313,150719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8980,-40,5,-0.44,400911405,44243,26.16,9020,9150,8960,11720,6320,9020,9061.58,2.16,0,-7550,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1536,2.17,0.92,12,0.26,4130.00,9773.00,9920,20250212,-9.48,5720,20240308,56.99,9920,-9.48,20250212,8000,12.25,20250103,9920,-9.48,20250212,5820,54.30,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N
20250313,140718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,0,3,0.00,325912715,35899,21.23,9020,9150,9010,11720,6320,9020,9078.60,2.16,0,-7429,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1543,2.18,0.92,12,0.21,4130.00,9773.00,9920,20250212,-9.07,5720,20240308,57.69,9920,-9.07,20250212,8000,12.75,20250103,9920,-9.07,20250212,5820,54.98,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N
20250313,130718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,30,2,0.33,294107215,32378,19.15,9020,9150,9010,11720,6320,9020,9083.55,2.16,0,-6787,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1548,2.19,0.93,12,0.19,4130.00,9773.00,9920,20250212,-8.77,5720,20240308,58.22,9920,-8.77,20250212,8000,13.12,20250103,9920,-8.77,20250212,5820,55.50,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N
20250313,120718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9050,30,2,0.33,255472105,28110,16.62,9020,9150,9010,11720,6320,9020,9088.30,2.16,0,-4911,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1548,2.19,0.93,12,0.16,4130.00,9773.00,9920,20250212,-8.77,5720,20240308,58.22,9920,-8.77,20250212,8000,13.12,20250103,9920,-8.77,20250212,5820,55.50,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N
20250313,110717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,110,2,1.22,149884735,16487,9.75,9020,9150,9010,11720,6320,9020,9091.09,2.16,0,-2552,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1562,2.21,0.93,12,0.10,4130.00,9773.00,9920,20250212,-7.96,5720,20240308,59.62,9920,-7.96,20250212,8000,14.12,20250103,9920,-7.96,20250212,5820,56.87,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N
20250313,100718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,70,2,0.78,89553945,9869,5.84,9020,9140,9010,11720,6320,9020,9074.27,2.16,0,-2861,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1555,2.20,0.93,12,0.06,4130.00,9773.00,9920,20250212,-8.37,5720,20240308,58.92,9920,-8.37,20250212,8000,13.62,20250103,9920,-8.37,20250212,5820,56.19,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N
20250313,090719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9110,90,2,1.00,1425300,158,0.09,9020,9110,9020,11720,6320,9020,9020.89,2.16,0,13,9546,9282,8996,8732,8446,9415,8865,88,2700,500,6490,10,1,17109680,1559,2.21,0.93,12,0.00,4130.00,9773.00,9920,20250212,-8.17,5720,20240308,59.27,9920,-8.17,20250212,8000,13.88,20250103,9920,-8.17,20250212,5820,56.53,20240313,2.26,N,092460,500,88 억,,370132,N,N,0,N,00,N
20250312,160714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,240,2,2.73,1534921960,168606,277.50,8790,9260,8710,11410,6150,8780,9103.61,2.03,0,30073,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1543,2.18,0.92,12,0.99,4130.00,9773.00,9920,20250212,-9.07,5720,20240308,57.69,9920,-9.07,20250212,8000,12.75,20250103,9920,-9.07,20250212,5760,56.60,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,150716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8990,210,2,2.39,1493291730,163984,269.89,8790,9260,8710,11410,6150,8780,9106.33,2.03,0,29923,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1538,2.18,0.92,12,0.96,4130.00,9773.00,9920,20250212,-9.38,5720,20240308,57.17,9920,-9.38,20250212,8000,12.38,20250103,9920,-9.38,20250212,5760,56.08,20240312,2.31,N,092460,500,88 억,,346756,N,N,0,N,00,N
20250312,140714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9160,380,2,4.33,1151187710,125992,207.36,8790,9260,8710,11410,6150,8780,9136.99,2.03,0,36860,9093,8936,8773,8616,8453,9015,8695,88,2630,500,6320,10,1,17109680,1567,2.22,0.94,12,0.74,4130.00,9773.00,9920,20250212,-7.66,5720,20240308,60.14,9920,-7.66,20250212,8000,14.50,20250103,9920,-7.66,20250212,5760,59.03,20240312,2.31,N,092460,500,88 억,,346756,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 160718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8970 -50 5 -0.55 420154525 46388 27.43 9020 9150 8960 11720 6320 9020 9057.40 2.16 0 -7768 9546 9282 8996 8732 8446 9415 8865 88 2700 500 6490 10 1 17109680 1535 2.17 0.92 12 0.27 4130.00 9773.00 9920 20250212 -9.58 5720 20240308 56.82 9920 -9.58 20250212 8000 12.12 20250103 9920 -9.58 20250212 5820 54.12 20240313 2.26 N 092460 500 88 억 370132 N N 0 N 00 N
3 20250313 150719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8980 -40 5 -0.44 400911405 44243 26.16 9020 9150 8960 11720 6320 9020 9061.58 2.16 0 -7550 9546 9282 8996 8732 8446 9415 8865 88 2700 500 6490 10 1 17109680 1536 2.17 0.92 12 0.26 4130.00 9773.00 9920 20250212 -9.48 5720 20240308 56.99 9920 -9.48 20250212 8000 12.25 20250103 9920 -9.48 20250212 5820 54.30 20240313 2.26 N 092460 500 88 억 370132 N N 0 N 00 N
4 20250313 140718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9020 0 3 0.00 325912715 35899 21.23 9020 9150 9010 11720 6320 9020 9078.60 2.16 0 -7429 9546 9282 8996 8732 8446 9415 8865 88 2700 500 6490 10 1 17109680 1543 2.18 0.92 12 0.21 4130.00 9773.00 9920 20250212 -9.07 5720 20240308 57.69 9920 -9.07 20250212 8000 12.75 20250103 9920 -9.07 20250212 5820 54.98 20240313 2.26 N 092460 500 88 억 370132 N N 0 N 00 N
5 20250313 130718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 30 2 0.33 294107215 32378 19.15 9020 9150 9010 11720 6320 9020 9083.55 2.16 0 -6787 9546 9282 8996 8732 8446 9415 8865 88 2700 500 6490 10 1 17109680 1548 2.19 0.93 12 0.19 4130.00 9773.00 9920 20250212 -8.77 5720 20240308 58.22 9920 -8.77 20250212 8000 13.12 20250103 9920 -8.77 20250212 5820 55.50 20240313 2.26 N 092460 500 88 억 370132 N N 0 N 00 N
6 20250313 120718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9050 30 2 0.33 255472105 28110 16.62 9020 9150 9010 11720 6320 9020 9088.30 2.16 0 -4911 9546 9282 8996 8732 8446 9415 8865 88 2700 500 6490 10 1 17109680 1548 2.19 0.93 12 0.16 4130.00 9773.00 9920 20250212 -8.77 5720 20240308 58.22 9920 -8.77 20250212 8000 13.12 20250103 9920 -8.77 20250212 5820 55.50 20240313 2.26 N 092460 500 88 억 370132 N N 0 N 00 N
7 20250313 110717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9130 110 2 1.22 149884735 16487 9.75 9020 9150 9010 11720 6320 9020 9091.09 2.16 0 -2552 9546 9282 8996 8732 8446 9415 8865 88 2700 500 6490 10 1 17109680 1562 2.21 0.93 12 0.10 4130.00 9773.00 9920 20250212 -7.96 5720 20240308 59.62 9920 -7.96 20250212 8000 14.12 20250103 9920 -7.96 20250212 5820 56.87 20240313 2.26 N 092460 500 88 억 370132 N N 0 N 00 N
8 20250313 100718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 70 2 0.78 89553945 9869 5.84 9020 9140 9010 11720 6320 9020 9074.27 2.16 0 -2861 9546 9282 8996 8732 8446 9415 8865 88 2700 500 6490 10 1 17109680 1555 2.20 0.93 12 0.06 4130.00 9773.00 9920 20250212 -8.37 5720 20240308 58.92 9920 -8.37 20250212 8000 13.62 20250103 9920 -8.37 20250212 5820 56.19 20240313 2.26 N 092460 500 88 억 370132 N N 0 N 00 N
9 20250313 090719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9110 90 2 1.00 1425300 158 0.09 9020 9110 9020 11720 6320 9020 9020.89 2.16 0 13 9546 9282 8996 8732 8446 9415 8865 88 2700 500 6490 10 1 17109680 1559 2.21 0.93 12 0.00 4130.00 9773.00 9920 20250212 -8.17 5720 20240308 59.27 9920 -8.17 20250212 8000 13.88 20250103 9920 -8.17 20250212 5820 56.53 20240313 2.26 N 092460 500 88 억 370132 N N 0 N 00 N
10 20250312 160714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9020 240 2 2.73 1534921960 168606 277.50 8790 9260 8710 11410 6150 8780 9103.61 2.03 0 30073 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1543 2.18 0.92 12 0.99 4130.00 9773.00 9920 20250212 -9.07 5720 20240308 57.69 9920 -9.07 20250212 8000 12.75 20250103 9920 -9.07 20250212 5760 56.60 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
11 20250312 150716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8990 210 2 2.39 1493291730 163984 269.89 8790 9260 8710 11410 6150 8780 9106.33 2.03 0 29923 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1538 2.18 0.92 12 0.96 4130.00 9773.00 9920 20250212 -9.38 5720 20240308 57.17 9920 -9.38 20250212 8000 12.38 20250103 9920 -9.38 20250212 5760 56.08 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N
12 20250312 140714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9160 380 2 4.33 1151187710 125992 207.36 8790 9260 8710 11410 6150 8780 9136.99 2.03 0 36860 9093 8936 8773 8616 8453 9015 8695 88 2630 500 6320 10 1 17109680 1567 2.22 0.94 12 0.74 4130.00 9773.00 9920 20250212 -7.66 5720 20240308 60.14 9920 -7.66 20250212 8000 14.50 20250103 9920 -7.66 20250212 5760 59.03 20240312 2.31 N 092460 500 88 억 346756 N N 0 N 00 N