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
123040/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
20250313,160814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2530,-40,5,-1.56,175749850,68310,181.01,2570,2625,2530,3340,1800,2570,2572.86,1.18,0,492,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1750,9.58,0.55,12,0.10,264.00,4620.00,5360,20240304,-52.80,2170,20241209,16.59,2960,-14.53,20250214,2300,10.00,20250206,5120,-50.59,20240314,2170,16.59,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N
20250313,150815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2540,-30,5,-1.17,164460945,63861,169.22,2570,2625,2540,3340,1800,2570,2575.30,1.18,0,2601,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1757,9.62,0.55,12,0.09,264.00,4620.00,5360,20240304,-52.61,2170,20241209,17.05,2960,-14.19,20250214,2300,10.43,20250206,5120,-50.39,20240314,2170,17.05,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N
20250313,140814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2557,-13,5,-0.51,146701383,56884,150.73,2570,2625,2550,3340,1800,2570,2578.96,1.18,0,2031,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1769,9.69,0.55,12,0.08,264.00,4620.00,5360,20240304,-52.29,2170,20241209,17.83,2960,-13.61,20250214,2300,11.17,20250206,5120,-50.06,20240314,2170,17.83,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N
20250313,130815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,5,2,0.19,104161755,40267,106.70,2570,2625,2560,3340,1800,2570,2586.78,1.18,0,-3883,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1781,9.75,0.56,12,0.06,264.00,4620.00,5360,20240304,-51.96,2170,20241209,18.66,2960,-13.01,20250214,2300,11.96,20250206,5120,-49.71,20240314,2170,18.66,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N
20250313,120815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,5,2,0.19,86587800,33442,88.62,2570,2625,2560,3340,1800,2570,2589.19,1.18,0,-7465,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1781,9.75,0.56,12,0.05,264.00,4620.00,5360,20240304,-51.96,2170,20241209,18.66,2960,-13.01,20250214,2300,11.96,20250206,5120,-49.71,20240314,2170,18.66,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N
20250313,110816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2615,45,2,1.75,59811710,23134,61.30,2570,2625,2560,3340,1800,2570,2585.45,1.18,0,640,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1809,9.91,0.57,12,0.03,264.00,4620.00,5360,20240304,-51.21,2170,20241209,20.51,2960,-11.66,20250214,2300,13.70,20250206,5120,-48.93,20240314,2170,20.51,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N
20250313,100814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2580,10,2,0.39,32201375,12498,33.12,2570,2610,2560,3340,1800,2570,2576.52,1.18,0,-1598,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1785,9.77,0.56,12,0.02,264.00,4620.00,5360,20240304,-51.87,2170,20241209,18.89,2960,-12.84,20250214,2300,12.17,20250206,5120,-49.61,20240314,2170,18.89,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N
20250313,090816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2610,40,2,1.56,1906630,740,1.96,2570,2610,2570,3340,1800,2570,2576.53,1.18,0,282,2630,2600,2560,2530,2490,2615,2545,346,770,500,1740,5,1,69172213,1805,9.89,0.56,12,0.00,264.00,4620.00,5360,20240304,-51.31,2170,20241209,20.28,2960,-11.82,20250214,2300,13.48,20250206,5120,-49.02,20240314,2170,20.28,20241209,1.10,N,123040,500,345 억,,816161,N,N,0,N,00,N
20250312,160810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2570,35,2,1.38,94528331,36817,36.37,2535,2590,2520,3295,1775,2535,2567.52,1.18,0,-1865,2631,2582,2511,2462,2391,2547,2427,346,760,500,1720,5,1,69172213,1778,9.73,0.56,12,0.05,264.00,4620.00,5360,20240304,-52.05,2170,20241209,18.43,2960,-13.18,20250214,2300,11.74,20250206,5120,-49.80,20240314,2170,18.43,20241209,1.09,N,123040,500,345 억,,818383,N,N,0,N,00,N
20250312,150811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2572,37,2,1.46,89128360,34717,34.29,2535,2590,2520,3295,1775,2535,2567.28,1.18,0,-1151,2631,2582,2511,2462,2391,2547,2427,346,760,500,1720,5,1,69172213,1779,9.74,0.56,12,0.05,264.00,4620.00,5360,20240304,-52.01,2170,20241209,18.53,2960,-13.11,20250214,2300,11.83,20250206,5120,-49.77,20240314,2170,18.53,20241209,1.09,N,123040,500,345 억,,818383,N,N,0,N,00,N
20250312,140810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2565,30,2,1.18,82654075,32198,31.81,2535,2590,2520,3295,1775,2535,2567.06,1.18,0,-1136,2631,2582,2511,2462,2391,2547,2427,346,760,500,1720,5,1,69172213,1774,9.72,0.56,12,0.05,264.00,4620.00,5360,20240304,-52.15,2170,20241209,18.20,2960,-13.34,20250214,2300,11.52,20250206,5120,-49.90,20240314,2170,18.20,20241209,1.09,N,123040,500,345 억,,818383,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 160814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2530 -40 5 -1.56 175749850 68310 181.01 2570 2625 2530 3340 1800 2570 2572.86 1.18 0 492 2630 2600 2560 2530 2490 2615 2545 346 770 500 1740 5 1 69172213 1750 9.58 0.55 12 0.10 264.00 4620.00 5360 20240304 -52.80 2170 20241209 16.59 2960 -14.53 20250214 2300 10.00 20250206 5120 -50.59 20240314 2170 16.59 20241209 1.10 N 123040 500 345 억 816161 N N 0 N 00 N
3 20250313 150815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2540 -30 5 -1.17 164460945 63861 169.22 2570 2625 2540 3340 1800 2570 2575.30 1.18 0 2601 2630 2600 2560 2530 2490 2615 2545 346 770 500 1740 5 1 69172213 1757 9.62 0.55 12 0.09 264.00 4620.00 5360 20240304 -52.61 2170 20241209 17.05 2960 -14.19 20250214 2300 10.43 20250206 5120 -50.39 20240314 2170 17.05 20241209 1.10 N 123040 500 345 억 816161 N N 0 N 00 N
4 20250313 140814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2557 -13 5 -0.51 146701383 56884 150.73 2570 2625 2550 3340 1800 2570 2578.96 1.18 0 2031 2630 2600 2560 2530 2490 2615 2545 346 770 500 1740 5 1 69172213 1769 9.69 0.55 12 0.08 264.00 4620.00 5360 20240304 -52.29 2170 20241209 17.83 2960 -13.61 20250214 2300 11.17 20250206 5120 -50.06 20240314 2170 17.83 20241209 1.10 N 123040 500 345 억 816161 N N 0 N 00 N
5 20250313 130815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 5 2 0.19 104161755 40267 106.70 2570 2625 2560 3340 1800 2570 2586.78 1.18 0 -3883 2630 2600 2560 2530 2490 2615 2545 346 770 500 1740 5 1 69172213 1781 9.75 0.56 12 0.06 264.00 4620.00 5360 20240304 -51.96 2170 20241209 18.66 2960 -13.01 20250214 2300 11.96 20250206 5120 -49.71 20240314 2170 18.66 20241209 1.10 N 123040 500 345 억 816161 N N 0 N 00 N
6 20250313 120815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 5 2 0.19 86587800 33442 88.62 2570 2625 2560 3340 1800 2570 2589.19 1.18 0 -7465 2630 2600 2560 2530 2490 2615 2545 346 770 500 1740 5 1 69172213 1781 9.75 0.56 12 0.05 264.00 4620.00 5360 20240304 -51.96 2170 20241209 18.66 2960 -13.01 20250214 2300 11.96 20250206 5120 -49.71 20240314 2170 18.66 20241209 1.10 N 123040 500 345 억 816161 N N 0 N 00 N
7 20250313 110816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2615 45 2 1.75 59811710 23134 61.30 2570 2625 2560 3340 1800 2570 2585.45 1.18 0 640 2630 2600 2560 2530 2490 2615 2545 346 770 500 1740 5 1 69172213 1809 9.91 0.57 12 0.03 264.00 4620.00 5360 20240304 -51.21 2170 20241209 20.51 2960 -11.66 20250214 2300 13.70 20250206 5120 -48.93 20240314 2170 20.51 20241209 1.10 N 123040 500 345 억 816161 N N 0 N 00 N
8 20250313 100814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2580 10 2 0.39 32201375 12498 33.12 2570 2610 2560 3340 1800 2570 2576.52 1.18 0 -1598 2630 2600 2560 2530 2490 2615 2545 346 770 500 1740 5 1 69172213 1785 9.77 0.56 12 0.02 264.00 4620.00 5360 20240304 -51.87 2170 20241209 18.89 2960 -12.84 20250214 2300 12.17 20250206 5120 -49.61 20240314 2170 18.89 20241209 1.10 N 123040 500 345 억 816161 N N 0 N 00 N
9 20250313 090816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2610 40 2 1.56 1906630 740 1.96 2570 2610 2570 3340 1800 2570 2576.53 1.18 0 282 2630 2600 2560 2530 2490 2615 2545 346 770 500 1740 5 1 69172213 1805 9.89 0.56 12 0.00 264.00 4620.00 5360 20240304 -51.31 2170 20241209 20.28 2960 -11.82 20250214 2300 13.48 20250206 5120 -49.02 20240314 2170 20.28 20241209 1.10 N 123040 500 345 억 816161 N N 0 N 00 N
10 20250312 160810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2570 35 2 1.38 94528331 36817 36.37 2535 2590 2520 3295 1775 2535 2567.52 1.18 0 -1865 2631 2582 2511 2462 2391 2547 2427 346 760 500 1720 5 1 69172213 1778 9.73 0.56 12 0.05 264.00 4620.00 5360 20240304 -52.05 2170 20241209 18.43 2960 -13.18 20250214 2300 11.74 20250206 5120 -49.80 20240314 2170 18.43 20241209 1.09 N 123040 500 345 억 818383 N N 0 N 00 N
11 20250312 150811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2572 37 2 1.46 89128360 34717 34.29 2535 2590 2520 3295 1775 2535 2567.28 1.18 0 -1151 2631 2582 2511 2462 2391 2547 2427 346 760 500 1720 5 1 69172213 1779 9.74 0.56 12 0.05 264.00 4620.00 5360 20240304 -52.01 2170 20241209 18.53 2960 -13.11 20250214 2300 11.83 20250206 5120 -49.77 20240314 2170 18.53 20241209 1.09 N 123040 500 345 억 818383 N N 0 N 00 N
12 20250312 140810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2565 30 2 1.18 82654075 32198 31.81 2535 2590 2520 3295 1775 2535 2567.06 1.18 0 -1136 2631 2582 2511 2462 2391 2547 2427 346 760 500 1720 5 1 69172213 1774 9.72 0.56 12 0.05 264.00 4620.00 5360 20240304 -52.15 2170 20241209 18.20 2960 -13.34 20250214 2300 11.52 20250206 5120 -49.90 20240314 2170 18.20 20241209 1.09 N 123040 500 345 억 818383 N N 0 N 00 N