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
104040/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
20250313,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,1,2,0.12,12856569,15765,75.85,815,823,813,1059,571,815,815.51,0.41,0,-1801,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,385,-12.36,0.50,12,0.03,-66.00,1620.00,1286,20241016,-36.55,780,20241209,4.62,919,-11.21,20250107,795,2.64,20250304,1286,-36.55,20241016,780,4.62,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N
20250313,150748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,1,2,0.12,12603609,15455,74.36,815,823,813,1059,571,815,815.50,0.41,0,-1541,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,385,-12.36,0.50,12,0.03,-66.00,1620.00,1286,20241016,-36.55,780,20241209,4.62,919,-11.21,20250107,795,2.64,20250304,1286,-36.55,20241016,780,4.62,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N
20250313,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,818,3,2,0.37,9477358,11620,55.91,815,823,813,1059,571,815,815.61,0.41,0,-904,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,386,-12.39,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.39,780,20241209,4.87,919,-10.99,20250107,795,2.89,20250304,1286,-36.39,20241016,780,4.87,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N
20250313,130748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,818,3,2,0.37,8407552,10309,49.60,815,823,813,1059,571,815,815.55,0.41,0,-609,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,386,-12.39,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.39,780,20241209,4.87,919,-10.99,20250107,795,2.89,20250304,1286,-36.39,20241016,780,4.87,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N
20250313,120748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,4,2,0.49,8403464,10304,49.58,815,823,813,1059,571,815,815.55,0.41,0,-605,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,387,-12.41,0.51,12,0.02,-66.00,1620.00,1286,20241016,-36.31,780,20241209,5.00,919,-10.88,20250107,795,3.02,20250304,1286,-36.31,20241016,780,5.00,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N
20250313,110748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,821,6,2,0.74,8266327,10136,48.77,815,823,813,1059,571,815,815.54,0.41,0,-590,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,388,-12.44,0.51,12,0.02,-66.00,1620.00,1286,20241016,-36.16,780,20241209,5.26,919,-10.66,20250107,795,3.27,20250304,1286,-36.16,20241016,780,5.26,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N
20250313,100747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,4,2,0.49,7225290,8865,42.65,815,823,813,1059,571,815,815.04,0.41,0,-269,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,387,-12.41,0.51,12,0.02,-66.00,1620.00,1286,20241016,-36.31,780,20241209,5.00,919,-10.88,20250107,795,3.02,20250304,1286,-36.31,20241016,780,5.00,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N
20250313,090749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,0,3,0.00,1876934,2303,11.08,815,815,814,1059,571,815,815.00,0.41,0,-131,832,823,815,806,798,828,811,47,244,100,570,1,1,47224987,385,-12.35,0.50,12,0.00,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,795,2.52,20250304,1286,-36.63,20241016,780,4.49,20241209,0.38,N,104040,100,47 억,,193295,N,N,0,N,00,N
20250312,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,0,3,0.00,15687697,19218,30.88,812,824,807,1059,571,815,816.30,0.41,0,-2828,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,385,-12.35,0.50,12,0.04,-66.00,1620.00,1286,20241016,-36.63,780,20241209,4.49,919,-11.32,20250107,795,2.52,20250304,1286,-36.63,20241016,780,4.49,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,150745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,818,3,2,0.37,15669761,19196,30.84,812,824,807,1059,571,815,816.30,0.41,0,-2828,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,386,-12.39,0.50,12,0.04,-66.00,1620.00,1286,20241016,-36.39,780,20241209,4.87,919,-10.99,20250107,795,2.89,20250304,1286,-36.39,20241016,780,4.87,20241209,0.39,N,104040,100,47 억,,195523,N,N,0,N,00,N
20250312,140743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,4,2,0.49,15620708,19136,30.75,812,824,807,1059,571,815,816.30,0.41,0,-2828,833,824,812,803,791,828,807,47,244,100,570,1,1,47224987,387,-12.41,0.51,12,0.04,-66.00,1620.00,1286,20241016,-36.31,780,20241209,5.00,919,-10.88,20250107,795,3.02,20250304,1286,-36.31,20241016,780,5.00,20241209,0.39,N,104040,100,47 억,,195523,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 160748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 1 2 0.12 12856569 15765 75.85 815 823 813 1059 571 815 815.51 0.41 0 -1801 832 823 815 806 798 828 811 47 244 100 570 1 1 47224987 385 -12.36 0.50 12 0.03 -66.00 1620.00 1286 20241016 -36.55 780 20241209 4.62 919 -11.21 20250107 795 2.64 20250304 1286 -36.55 20241016 780 4.62 20241209 0.38 N 104040 100 47 억 193295 N N 0 N 00 N
3 20250313 150748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 1 2 0.12 12603609 15455 74.36 815 823 813 1059 571 815 815.50 0.41 0 -1541 832 823 815 806 798 828 811 47 244 100 570 1 1 47224987 385 -12.36 0.50 12 0.03 -66.00 1620.00 1286 20241016 -36.55 780 20241209 4.62 919 -11.21 20250107 795 2.64 20250304 1286 -36.55 20241016 780 4.62 20241209 0.38 N 104040 100 47 억 193295 N N 0 N 00 N
4 20250313 140748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 818 3 2 0.37 9477358 11620 55.91 815 823 813 1059 571 815 815.61 0.41 0 -904 832 823 815 806 798 828 811 47 244 100 570 1 1 47224987 386 -12.39 0.50 12 0.02 -66.00 1620.00 1286 20241016 -36.39 780 20241209 4.87 919 -10.99 20250107 795 2.89 20250304 1286 -36.39 20241016 780 4.87 20241209 0.38 N 104040 100 47 억 193295 N N 0 N 00 N
5 20250313 130748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 818 3 2 0.37 8407552 10309 49.60 815 823 813 1059 571 815 815.55 0.41 0 -609 832 823 815 806 798 828 811 47 244 100 570 1 1 47224987 386 -12.39 0.50 12 0.02 -66.00 1620.00 1286 20241016 -36.39 780 20241209 4.87 919 -10.99 20250107 795 2.89 20250304 1286 -36.39 20241016 780 4.87 20241209 0.38 N 104040 100 47 억 193295 N N 0 N 00 N
6 20250313 120748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 4 2 0.49 8403464 10304 49.58 815 823 813 1059 571 815 815.55 0.41 0 -605 832 823 815 806 798 828 811 47 244 100 570 1 1 47224987 387 -12.41 0.51 12 0.02 -66.00 1620.00 1286 20241016 -36.31 780 20241209 5.00 919 -10.88 20250107 795 3.02 20250304 1286 -36.31 20241016 780 5.00 20241209 0.38 N 104040 100 47 억 193295 N N 0 N 00 N
7 20250313 110748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 821 6 2 0.74 8266327 10136 48.77 815 823 813 1059 571 815 815.54 0.41 0 -590 832 823 815 806 798 828 811 47 244 100 570 1 1 47224987 388 -12.44 0.51 12 0.02 -66.00 1620.00 1286 20241016 -36.16 780 20241209 5.26 919 -10.66 20250107 795 3.27 20250304 1286 -36.16 20241016 780 5.26 20241209 0.38 N 104040 100 47 억 193295 N N 0 N 00 N
8 20250313 100747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 4 2 0.49 7225290 8865 42.65 815 823 813 1059 571 815 815.04 0.41 0 -269 832 823 815 806 798 828 811 47 244 100 570 1 1 47224987 387 -12.41 0.51 12 0.02 -66.00 1620.00 1286 20241016 -36.31 780 20241209 5.00 919 -10.88 20250107 795 3.02 20250304 1286 -36.31 20241016 780 5.00 20241209 0.38 N 104040 100 47 억 193295 N N 0 N 00 N
9 20250313 090749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 0 3 0.00 1876934 2303 11.08 815 815 814 1059 571 815 815.00 0.41 0 -131 832 823 815 806 798 828 811 47 244 100 570 1 1 47224987 385 -12.35 0.50 12 0.00 -66.00 1620.00 1286 20241016 -36.63 780 20241209 4.49 919 -11.32 20250107 795 2.52 20250304 1286 -36.63 20241016 780 4.49 20241209 0.38 N 104040 100 47 억 193295 N N 0 N 00 N
10 20250312 160743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 0 3 0.00 15687697 19218 30.88 812 824 807 1059 571 815 816.30 0.41 0 -2828 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 385 -12.35 0.50 12 0.04 -66.00 1620.00 1286 20241016 -36.63 780 20241209 4.49 919 -11.32 20250107 795 2.52 20250304 1286 -36.63 20241016 780 4.49 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
11 20250312 150745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 818 3 2 0.37 15669761 19196 30.84 812 824 807 1059 571 815 816.30 0.41 0 -2828 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 386 -12.39 0.50 12 0.04 -66.00 1620.00 1286 20241016 -36.39 780 20241209 4.87 919 -10.99 20250107 795 2.89 20250304 1286 -36.39 20241016 780 4.87 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N
12 20250312 140743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 4 2 0.49 15620708 19136 30.75 812 824 807 1059 571 815 816.30 0.41 0 -2828 833 824 812 803 791 828 807 47 244 100 570 1 1 47224987 387 -12.41 0.51 12 0.04 -66.00 1620.00 1286 20241016 -36.31 780 20241209 5.00 919 -10.88 20250107 795 3.02 20250304 1286 -36.31 20241016 780 5.00 20241209 0.39 N 104040 100 47 억 195523 N N 0 N 00 N