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
123750/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
20250313,160816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1591,98,2,6.56,133154675,84353,80.54,1490,1638,1483,1940,1046,1493,1578.54,0.35,0,1262,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,203,-56.82,0.76,12,0.66,-28.00,2083.00,3100,20240229,-48.68,1214,20241209,31.05,1697,-6.25,20250120,1356,17.33,20250311,2935,-45.79,20240313,1214,31.05,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N
20250313,150817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1597,104,2,6.97,117565919,74566,71.20,1490,1638,1483,1940,1046,1493,1576.67,0.35,0,1845,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,204,-57.04,0.77,12,0.59,-28.00,2083.00,3100,20240229,-48.48,1214,20241209,31.55,1697,-5.89,20250120,1356,17.77,20250311,2935,-45.59,20240313,1214,31.55,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N
20250313,140816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1543,50,2,3.35,33194879,22023,21.03,1490,1547,1483,1940,1046,1493,1507.28,0.35,0,551,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,197,-55.11,0.74,12,0.17,-28.00,2083.00,3100,20240229,-50.23,1214,20241209,27.10,1697,-9.07,20250120,1356,13.79,20250311,2935,-47.43,20240313,1214,27.10,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N
20250313,130817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1513,20,2,1.34,31136911,20686,19.75,1490,1547,1483,1940,1046,1493,1505.22,0.35,0,500,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,193,-54.04,0.73,12,0.16,-28.00,2083.00,3100,20240229,-51.19,1214,20241209,24.63,1697,-10.84,20250120,1356,11.58,20250311,2935,-48.45,20240313,1214,24.63,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N
20250313,120817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,17,2,1.14,27990559,18605,17.76,1490,1547,1483,1940,1046,1493,1504.46,0.35,0,511,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,192,-53.93,0.72,12,0.15,-28.00,2083.00,3100,20240229,-51.29,1214,20241209,24.38,1697,-11.02,20250120,1356,11.36,20250311,2935,-48.55,20240313,1214,24.38,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N
20250313,110818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,2,2,0.13,13609248,9153,8.74,1490,1495,1483,1940,1046,1493,1486.86,0.35,0,471,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,191,-53.39,0.72,12,0.07,-28.00,2083.00,3100,20240229,-51.77,1214,20241209,23.15,1697,-11.90,20250120,1356,10.25,20250311,2935,-49.06,20240313,1214,23.15,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N
20250313,100816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1483,-10,5,-0.67,8639372,5814,5.55,1490,1490,1483,1940,1046,1493,1485.96,0.35,0,464,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,189,-52.96,0.71,12,0.05,-28.00,2083.00,3100,20240229,-52.16,1214,20241209,22.16,1697,-12.61,20250120,1356,9.37,20250311,2935,-49.47,20240313,1214,22.16,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N
20250313,090818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1485,-8,5,-0.54,5602774,3768,3.60,1490,1490,1485,1940,1046,1493,1486.94,0.35,0,447,1613,1552,1474,1413,1335,1583,1444,64,447,500,980,1,1,12746297,189,-53.04,0.71,12,0.03,-28.00,2083.00,3100,20240229,-52.10,1214,20241209,22.32,1697,-12.49,20250120,1356,9.51,20250311,2935,-49.40,20240313,1214,22.32,20241209,0.00,N,123750,500,63 억,,44741,N,N,0,N,00,N
20250312,160812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1493,77,2,5.44,154089143,104724,762.96,1416,1535,1396,1840,992,1416,1471.38,0.33,0,2344,1473,1444,1400,1371,1327,1459,1386,64,424,500,930,1,1,12746297,190,-53.32,0.72,12,0.82,-28.00,2083.00,3100,20240229,-51.84,1214,20241209,22.98,1697,-12.02,20250120,1356,10.10,20250311,2940,-49.22,20240312,1214,22.98,20241209,0.00,N,123750,500,63 억,,42397,N,N,0,N,00,N
20250312,150813,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1479,63,2,4.45,143205998,97411,709.68,1416,1535,1396,1840,992,1416,1470.12,0.33,0,2258,1473,1444,1400,1371,1327,1459,1386,64,424,500,930,1,1,12746297,189,-52.82,0.71,12,0.76,-28.00,2083.00,3100,20240229,-52.29,1214,20241209,21.83,1697,-12.85,20250120,1356,9.07,20250311,2940,-49.69,20240312,1214,21.83,20241209,0.00,N,123750,500,63 억,,42397,N,N,0,N,00,N
20250312,140812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1486,70,2,4.94,124998806,85054,619.66,1416,1535,1396,1840,992,1416,1469.64,0.33,0,2067,1473,1444,1400,1371,1327,1459,1386,64,424,500,930,1,1,12746297,189,-53.07,0.71,12,0.67,-28.00,2083.00,3100,20240229,-52.06,1214,20241209,22.41,1697,-12.43,20250120,1356,9.59,20250311,2940,-49.46,20240312,1214,22.41,20241209,0.00,N,123750,500,63 억,,42397,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 160816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1591 98 2 6.56 133154675 84353 80.54 1490 1638 1483 1940 1046 1493 1578.54 0.35 0 1262 1613 1552 1474 1413 1335 1583 1444 64 447 500 980 1 1 12746297 203 -56.82 0.76 12 0.66 -28.00 2083.00 3100 20240229 -48.68 1214 20241209 31.05 1697 -6.25 20250120 1356 17.33 20250311 2935 -45.79 20240313 1214 31.05 20241209 0.00 N 123750 500 63 억 44741 N N 0 N 00 N
3 20250313 150817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1597 104 2 6.97 117565919 74566 71.20 1490 1638 1483 1940 1046 1493 1576.67 0.35 0 1845 1613 1552 1474 1413 1335 1583 1444 64 447 500 980 1 1 12746297 204 -57.04 0.77 12 0.59 -28.00 2083.00 3100 20240229 -48.48 1214 20241209 31.55 1697 -5.89 20250120 1356 17.77 20250311 2935 -45.59 20240313 1214 31.55 20241209 0.00 N 123750 500 63 억 44741 N N 0 N 00 N
4 20250313 140816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1543 50 2 3.35 33194879 22023 21.03 1490 1547 1483 1940 1046 1493 1507.28 0.35 0 551 1613 1552 1474 1413 1335 1583 1444 64 447 500 980 1 1 12746297 197 -55.11 0.74 12 0.17 -28.00 2083.00 3100 20240229 -50.23 1214 20241209 27.10 1697 -9.07 20250120 1356 13.79 20250311 2935 -47.43 20240313 1214 27.10 20241209 0.00 N 123750 500 63 억 44741 N N 0 N 00 N
5 20250313 130817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1513 20 2 1.34 31136911 20686 19.75 1490 1547 1483 1940 1046 1493 1505.22 0.35 0 500 1613 1552 1474 1413 1335 1583 1444 64 447 500 980 1 1 12746297 193 -54.04 0.73 12 0.16 -28.00 2083.00 3100 20240229 -51.19 1214 20241209 24.63 1697 -10.84 20250120 1356 11.58 20250311 2935 -48.45 20240313 1214 24.63 20241209 0.00 N 123750 500 63 억 44741 N N 0 N 00 N
6 20250313 120817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1510 17 2 1.14 27990559 18605 17.76 1490 1547 1483 1940 1046 1493 1504.46 0.35 0 511 1613 1552 1474 1413 1335 1583 1444 64 447 500 980 1 1 12746297 192 -53.93 0.72 12 0.15 -28.00 2083.00 3100 20240229 -51.29 1214 20241209 24.38 1697 -11.02 20250120 1356 11.36 20250311 2935 -48.55 20240313 1214 24.38 20241209 0.00 N 123750 500 63 억 44741 N N 0 N 00 N
7 20250313 110818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1495 2 2 0.13 13609248 9153 8.74 1490 1495 1483 1940 1046 1493 1486.86 0.35 0 471 1613 1552 1474 1413 1335 1583 1444 64 447 500 980 1 1 12746297 191 -53.39 0.72 12 0.07 -28.00 2083.00 3100 20240229 -51.77 1214 20241209 23.15 1697 -11.90 20250120 1356 10.25 20250311 2935 -49.06 20240313 1214 23.15 20241209 0.00 N 123750 500 63 억 44741 N N 0 N 00 N
8 20250313 100816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1483 -10 5 -0.67 8639372 5814 5.55 1490 1490 1483 1940 1046 1493 1485.96 0.35 0 464 1613 1552 1474 1413 1335 1583 1444 64 447 500 980 1 1 12746297 189 -52.96 0.71 12 0.05 -28.00 2083.00 3100 20240229 -52.16 1214 20241209 22.16 1697 -12.61 20250120 1356 9.37 20250311 2935 -49.47 20240313 1214 22.16 20241209 0.00 N 123750 500 63 억 44741 N N 0 N 00 N
9 20250313 090818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1485 -8 5 -0.54 5602774 3768 3.60 1490 1490 1485 1940 1046 1493 1486.94 0.35 0 447 1613 1552 1474 1413 1335 1583 1444 64 447 500 980 1 1 12746297 189 -53.04 0.71 12 0.03 -28.00 2083.00 3100 20240229 -52.10 1214 20241209 22.32 1697 -12.49 20250120 1356 9.51 20250311 2935 -49.40 20240313 1214 22.32 20241209 0.00 N 123750 500 63 억 44741 N N 0 N 00 N
10 20250312 160812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1493 77 2 5.44 154089143 104724 762.96 1416 1535 1396 1840 992 1416 1471.38 0.33 0 2344 1473 1444 1400 1371 1327 1459 1386 64 424 500 930 1 1 12746297 190 -53.32 0.72 12 0.82 -28.00 2083.00 3100 20240229 -51.84 1214 20241209 22.98 1697 -12.02 20250120 1356 10.10 20250311 2940 -49.22 20240312 1214 22.98 20241209 0.00 N 123750 500 63 억 42397 N N 0 N 00 N
11 20250312 150813 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1479 63 2 4.45 143205998 97411 709.68 1416 1535 1396 1840 992 1416 1470.12 0.33 0 2258 1473 1444 1400 1371 1327 1459 1386 64 424 500 930 1 1 12746297 189 -52.82 0.71 12 0.76 -28.00 2083.00 3100 20240229 -52.29 1214 20241209 21.83 1697 -12.85 20250120 1356 9.07 20250311 2940 -49.69 20240312 1214 21.83 20241209 0.00 N 123750 500 63 억 42397 N N 0 N 00 N
12 20250312 140812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1486 70 2 4.94 124998806 85054 619.66 1416 1535 1396 1840 992 1416 1469.64 0.33 0 2067 1473 1444 1400 1371 1327 1459 1386 64 424 500 930 1 1 12746297 189 -53.07 0.71 12 0.67 -28.00 2083.00 3100 20240229 -52.06 1214 20241209 22.41 1697 -12.43 20250120 1356 9.59 20250311 2940 -49.46 20240312 1214 22.41 20241209 0.00 N 123750 500 63 억 42397 N N 0 N 00 N