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
108380/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
20250313,160754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18740,80,2,0.43,815494495,43192,33.05,18620,19140,18620,24250,13070,18660,18880.97,2.86,0,12205,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1793,21.39,0.78,12,0.45,876.00,23964.00,20900,20250307,-10.33,10750,20240909,74.33,20900,-10.33,20250307,12800,46.41,20250102,20900,-10.33,20250307,10750,74.33,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N
20250313,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18760,100,2,0.54,782952325,41456,31.72,18620,19140,18620,24250,13070,18660,18886.62,2.86,0,11036,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1795,21.42,0.78,12,0.43,876.00,23964.00,20900,20250307,-10.24,10750,20240909,74.51,20900,-10.24,20250307,12800,46.56,20250102,20900,-10.24,20250307,10750,74.51,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N
20250313,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18790,130,2,0.70,687524245,36354,27.82,18620,19140,18620,24250,13070,18660,18912.28,2.86,0,9821,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1798,21.45,0.78,12,0.38,876.00,23964.00,20900,20250307,-10.10,10750,20240909,74.79,20900,-10.10,20250307,12800,46.80,20250102,20900,-10.10,20250307,10750,74.79,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N
20250313,130755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18850,190,2,1.02,638542105,33747,25.82,18620,19140,18620,24250,13070,18660,18921.84,2.86,0,8759,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1803,21.52,0.79,12,0.35,876.00,23964.00,20900,20250307,-9.81,10750,20240909,75.35,20900,-9.81,20250307,12800,47.27,20250102,20900,-9.81,20250307,10750,75.35,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N
20250313,120755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18770,110,2,0.59,531270155,28044,21.46,18620,19140,18620,24250,13070,18660,18944.67,2.86,0,5469,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1796,21.43,0.78,12,0.29,876.00,23964.00,20900,20250307,-10.19,10750,20240909,74.60,20900,-10.19,20250307,12800,46.64,20250102,20900,-10.19,20250307,10750,74.60,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N
20250313,110755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18900,240,2,1.29,461783075,24362,18.64,18620,19140,18620,24250,13070,18660,18955.66,2.86,0,6205,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1808,21.58,0.79,12,0.25,876.00,23964.00,20900,20250307,-9.57,10750,20240909,75.81,20900,-9.57,20250307,12800,47.66,20250102,20900,-9.57,20250307,10750,75.81,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N
20250313,100753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18910,250,2,1.34,305779475,16137,12.35,18620,19140,18620,24250,13070,18660,18949.86,2.86,0,4111,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1809,21.59,0.79,12,0.17,876.00,23964.00,20900,20250307,-9.52,10750,20240909,75.91,20900,-9.52,20250307,12800,47.73,20250102,20900,-9.52,20250307,10750,75.91,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N
20250313,090756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18870,210,2,1.13,51396690,2735,2.09,18620,18870,18620,24250,13070,18660,18794.67,2.86,0,297,19926,19292,18906,18272,17886,19100,18080,48,5590,500,11560,10,1,9567333,1805,21.54,0.79,12,0.03,876.00,23964.00,20900,20250307,-9.71,10750,20240909,75.53,20900,-9.71,20250307,12800,47.42,20250102,20900,-9.71,20250307,10750,75.53,20240909,2.04,N,108380,500,47 억,,273588,N,N,0,N,00,N
20250312,160750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18660,-390,5,-2.05,2492139255,130390,138.77,19060,19540,18520,24750,13340,19050,19113.52,3.05,0,-20376,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1785,21.30,0.78,12,1.36,876.00,23964.00,20900,20250307,-10.72,10750,20240909,73.58,20900,-10.72,20250307,12800,45.78,20250102,20900,-10.72,20250307,10750,73.58,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18620,-430,5,-2.26,2392883975,125048,133.09,19060,19540,18570,24750,13340,19050,19135.72,3.05,0,-19028,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1781,21.26,0.78,12,1.31,876.00,23964.00,20900,20250307,-10.91,10750,20240909,73.21,20900,-10.91,20250307,12800,45.47,20250102,20900,-10.91,20250307,10750,73.21,20240909,1.97,N,108380,500,47 억,,291864,N,N,0,N,00,N
20250312,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18920,-130,5,-0.68,1790868245,92919,98.89,19060,19540,18860,24750,13340,19050,19273.43,3.05,0,-10389,19583,19316,18913,18646,18243,19450,18780,48,5700,500,11810,10,1,9567333,1810,21.60,0.79,12,0.97,876.00,23964.00,20900,20250307,-9.47,10750,20240909,76.00,20900,-9.47,20250307,12800,47.81,20250102,20900,-9.47,20250307,10750,76.00,20240909,1.97,N,108380,500,47 억,,291864,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 160754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18740 80 2 0.43 815494495 43192 33.05 18620 19140 18620 24250 13070 18660 18880.97 2.86 0 12205 19926 19292 18906 18272 17886 19100 18080 48 5590 500 11560 10 1 9567333 1793 21.39 0.78 12 0.45 876.00 23964.00 20900 20250307 -10.33 10750 20240909 74.33 20900 -10.33 20250307 12800 46.41 20250102 20900 -10.33 20250307 10750 74.33 20240909 2.04 N 108380 500 47 억 273588 N N 0 N 00 N
3 20250313 150755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18760 100 2 0.54 782952325 41456 31.72 18620 19140 18620 24250 13070 18660 18886.62 2.86 0 11036 19926 19292 18906 18272 17886 19100 18080 48 5590 500 11560 10 1 9567333 1795 21.42 0.78 12 0.43 876.00 23964.00 20900 20250307 -10.24 10750 20240909 74.51 20900 -10.24 20250307 12800 46.56 20250102 20900 -10.24 20250307 10750 74.51 20240909 2.04 N 108380 500 47 억 273588 N N 0 N 00 N
4 20250313 140754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18790 130 2 0.70 687524245 36354 27.82 18620 19140 18620 24250 13070 18660 18912.28 2.86 0 9821 19926 19292 18906 18272 17886 19100 18080 48 5590 500 11560 10 1 9567333 1798 21.45 0.78 12 0.38 876.00 23964.00 20900 20250307 -10.10 10750 20240909 74.79 20900 -10.10 20250307 12800 46.80 20250102 20900 -10.10 20250307 10750 74.79 20240909 2.04 N 108380 500 47 억 273588 N N 0 N 00 N
5 20250313 130755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18850 190 2 1.02 638542105 33747 25.82 18620 19140 18620 24250 13070 18660 18921.84 2.86 0 8759 19926 19292 18906 18272 17886 19100 18080 48 5590 500 11560 10 1 9567333 1803 21.52 0.79 12 0.35 876.00 23964.00 20900 20250307 -9.81 10750 20240909 75.35 20900 -9.81 20250307 12800 47.27 20250102 20900 -9.81 20250307 10750 75.35 20240909 2.04 N 108380 500 47 억 273588 N N 0 N 00 N
6 20250313 120755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18770 110 2 0.59 531270155 28044 21.46 18620 19140 18620 24250 13070 18660 18944.67 2.86 0 5469 19926 19292 18906 18272 17886 19100 18080 48 5590 500 11560 10 1 9567333 1796 21.43 0.78 12 0.29 876.00 23964.00 20900 20250307 -10.19 10750 20240909 74.60 20900 -10.19 20250307 12800 46.64 20250102 20900 -10.19 20250307 10750 74.60 20240909 2.04 N 108380 500 47 억 273588 N N 0 N 00 N
7 20250313 110755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18900 240 2 1.29 461783075 24362 18.64 18620 19140 18620 24250 13070 18660 18955.66 2.86 0 6205 19926 19292 18906 18272 17886 19100 18080 48 5590 500 11560 10 1 9567333 1808 21.58 0.79 12 0.25 876.00 23964.00 20900 20250307 -9.57 10750 20240909 75.81 20900 -9.57 20250307 12800 47.66 20250102 20900 -9.57 20250307 10750 75.81 20240909 2.04 N 108380 500 47 억 273588 N N 0 N 00 N
8 20250313 100753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18910 250 2 1.34 305779475 16137 12.35 18620 19140 18620 24250 13070 18660 18949.86 2.86 0 4111 19926 19292 18906 18272 17886 19100 18080 48 5590 500 11560 10 1 9567333 1809 21.59 0.79 12 0.17 876.00 23964.00 20900 20250307 -9.52 10750 20240909 75.91 20900 -9.52 20250307 12800 47.73 20250102 20900 -9.52 20250307 10750 75.91 20240909 2.04 N 108380 500 47 억 273588 N N 0 N 00 N
9 20250313 090756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18870 210 2 1.13 51396690 2735 2.09 18620 18870 18620 24250 13070 18660 18794.67 2.86 0 297 19926 19292 18906 18272 17886 19100 18080 48 5590 500 11560 10 1 9567333 1805 21.54 0.79 12 0.03 876.00 23964.00 20900 20250307 -9.71 10750 20240909 75.53 20900 -9.71 20250307 12800 47.42 20250102 20900 -9.71 20250307 10750 75.53 20240909 2.04 N 108380 500 47 억 273588 N N 0 N 00 N
10 20250312 160750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18660 -390 5 -2.05 2492139255 130390 138.77 19060 19540 18520 24750 13340 19050 19113.52 3.05 0 -20376 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1785 21.30 0.78 12 1.36 876.00 23964.00 20900 20250307 -10.72 10750 20240909 73.58 20900 -10.72 20250307 12800 45.78 20250102 20900 -10.72 20250307 10750 73.58 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
11 20250312 150752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18620 -430 5 -2.26 2392883975 125048 133.09 19060 19540 18570 24750 13340 19050 19135.72 3.05 0 -19028 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1781 21.26 0.78 12 1.31 876.00 23964.00 20900 20250307 -10.91 10750 20240909 73.21 20900 -10.91 20250307 12800 45.47 20250102 20900 -10.91 20250307 10750 73.21 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N
12 20250312 140750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18920 -130 5 -0.68 1790868245 92919 98.89 19060 19540 18860 24750 13340 19050 19273.43 3.05 0 -10389 19583 19316 18913 18646 18243 19450 18780 48 5700 500 11810 10 1 9567333 1810 21.60 0.79 12 0.97 876.00 23964.00 20900 20250307 -9.47 10750 20240909 76.00 20900 -9.47 20250307 12800 47.81 20250102 20900 -9.47 20250307 10750 76.00 20240909 1.97 N 108380 500 47 억 291864 N N 0 N 00 N