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
126640/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
20250313,160819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1368,-6,5,-0.44,162941409,118646,44.36,1375,1390,1366,1786,962,1374,1373.37,2.62,0,12174,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,498,5.52,0.41,12,0.33,248.00,3302.00,1979,20250120,-30.87,1051,20241209,30.16,1979,-30.87,20250120,1235,10.77,20250102,1979,-30.87,20250120,1051,30.16,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N
20250313,150820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1370,-4,5,-0.29,152025441,110662,41.38,1375,1390,1366,1786,962,1374,1373.78,2.62,0,11709,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,498,5.52,0.41,12,0.30,248.00,3302.00,1979,20250120,-30.77,1051,20241209,30.35,1979,-30.77,20250120,1235,10.93,20250102,1979,-30.77,20250120,1051,30.35,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N
20250313,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,0,3,0.00,118216378,85957,32.14,1375,1390,1367,1786,962,1374,1375.30,2.62,0,4051,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,500,5.54,0.42,12,0.24,248.00,3302.00,1979,20250120,-30.57,1051,20241209,30.73,1979,-30.57,20250120,1235,11.26,20250102,1979,-30.57,20250120,1051,30.73,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N
20250313,130820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1378,4,2,0.29,112166372,81544,30.49,1375,1390,1367,1786,962,1374,1375.53,2.62,0,1851,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,501,5.56,0.42,12,0.22,248.00,3302.00,1979,20250120,-30.37,1051,20241209,31.11,1979,-30.37,20250120,1235,11.58,20250102,1979,-30.37,20250120,1051,31.11,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N
20250313,120820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1379,5,2,0.36,71673835,52021,19.45,1375,1390,1374,1786,962,1374,1377.79,2.62,0,4541,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,502,5.56,0.42,12,0.14,248.00,3302.00,1979,20250120,-30.32,1051,20241209,31.21,1979,-30.32,20250120,1235,11.66,20250102,1979,-30.32,20250120,1051,31.21,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N
20250313,110821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1375,1,2,0.07,65157713,47283,17.68,1375,1390,1374,1786,962,1374,1378.04,2.62,0,4518,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,500,5.54,0.42,12,0.13,248.00,3302.00,1979,20250120,-30.52,1051,20241209,30.83,1979,-30.52,20250120,1235,11.34,20250102,1979,-30.52,20250120,1051,30.83,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N
20250313,100818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1383,9,2,0.66,47852327,34700,12.97,1375,1390,1375,1786,962,1374,1379.03,2.62,0,2901,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,503,5.58,0.42,12,0.10,248.00,3302.00,1979,20250120,-30.12,1051,20241209,31.59,1979,-30.12,20250120,1235,11.98,20250102,1979,-30.12,20250120,1051,31.59,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N
20250313,090821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1383,9,2,0.66,7301991,5304,1.98,1375,1390,1375,1786,962,1374,1376.70,2.62,0,101,1464,1418,1394,1348,1324,1407,1337,36,412,100,960,1,1,36373887,503,5.58,0.42,12,0.01,248.00,3302.00,1979,20250120,-30.12,1051,20241209,31.59,1979,-30.12,20250120,1235,11.98,20250102,1979,-30.12,20250120,1051,31.59,20241209,2.46,N,126640,100,36 억,,954040,N,N,0,N,00,N
20250312,160814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,-32,5,-2.28,370376288,267437,200.94,1406,1440,1370,1827,985,1406,1384.92,2.66,0,-18001,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,500,5.54,0.42,12,0.74,248.00,3302.00,1979,20250120,-30.57,1051,20241209,30.73,1979,-30.57,20250120,1235,11.26,20250102,1979,-30.57,20250120,1051,30.73,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,150816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,-32,5,-2.28,350276208,252789,189.93,1406,1440,1371,1827,985,1406,1385.65,2.66,0,-13256,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,500,5.54,0.42,12,0.69,248.00,3302.00,1979,20250120,-30.57,1051,20241209,30.73,1979,-30.57,20250120,1235,11.26,20250102,1979,-30.57,20250120,1051,30.73,20241209,2.52,N,126640,100,36 억,,966745,N,N,0,N,00,N
20250312,140814,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1384,-22,5,-1.56,269485203,194020,145.77,1406,1440,1379,1827,985,1406,1388.96,2.66,0,-2717,1459,1432,1417,1390,1375,1425,1383,36,421,100,980,1,1,36373887,503,5.58,0.42,12,0.53,248.00,3302.00,1979,20250120,-30.07,1051,20241209,31.68,1979,-30.07,20250120,1235,12.06,20250102,1979,-30.07,20250120,1051,31.68,20241209,2.52,N,126640,100,36 억,,966745,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 160819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1368 -6 5 -0.44 162941409 118646 44.36 1375 1390 1366 1786 962 1374 1373.37 2.62 0 12174 1464 1418 1394 1348 1324 1407 1337 36 412 100 960 1 1 36373887 498 5.52 0.41 12 0.33 248.00 3302.00 1979 20250120 -30.87 1051 20241209 30.16 1979 -30.87 20250120 1235 10.77 20250102 1979 -30.87 20250120 1051 30.16 20241209 2.46 N 126640 100 36 억 954040 N N 0 N 00 N
3 20250313 150820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1370 -4 5 -0.29 152025441 110662 41.38 1375 1390 1366 1786 962 1374 1373.78 2.62 0 11709 1464 1418 1394 1348 1324 1407 1337 36 412 100 960 1 1 36373887 498 5.52 0.41 12 0.30 248.00 3302.00 1979 20250120 -30.77 1051 20241209 30.35 1979 -30.77 20250120 1235 10.93 20250102 1979 -30.77 20250120 1051 30.35 20241209 2.46 N 126640 100 36 억 954040 N N 0 N 00 N
4 20250313 140819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1374 0 3 0.00 118216378 85957 32.14 1375 1390 1367 1786 962 1374 1375.30 2.62 0 4051 1464 1418 1394 1348 1324 1407 1337 36 412 100 960 1 1 36373887 500 5.54 0.42 12 0.24 248.00 3302.00 1979 20250120 -30.57 1051 20241209 30.73 1979 -30.57 20250120 1235 11.26 20250102 1979 -30.57 20250120 1051 30.73 20241209 2.46 N 126640 100 36 억 954040 N N 0 N 00 N
5 20250313 130820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1378 4 2 0.29 112166372 81544 30.49 1375 1390 1367 1786 962 1374 1375.53 2.62 0 1851 1464 1418 1394 1348 1324 1407 1337 36 412 100 960 1 1 36373887 501 5.56 0.42 12 0.22 248.00 3302.00 1979 20250120 -30.37 1051 20241209 31.11 1979 -30.37 20250120 1235 11.58 20250102 1979 -30.37 20250120 1051 31.11 20241209 2.46 N 126640 100 36 억 954040 N N 0 N 00 N
6 20250313 120820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1379 5 2 0.36 71673835 52021 19.45 1375 1390 1374 1786 962 1374 1377.79 2.62 0 4541 1464 1418 1394 1348 1324 1407 1337 36 412 100 960 1 1 36373887 502 5.56 0.42 12 0.14 248.00 3302.00 1979 20250120 -30.32 1051 20241209 31.21 1979 -30.32 20250120 1235 11.66 20250102 1979 -30.32 20250120 1051 31.21 20241209 2.46 N 126640 100 36 억 954040 N N 0 N 00 N
7 20250313 110821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1375 1 2 0.07 65157713 47283 17.68 1375 1390 1374 1786 962 1374 1378.04 2.62 0 4518 1464 1418 1394 1348 1324 1407 1337 36 412 100 960 1 1 36373887 500 5.54 0.42 12 0.13 248.00 3302.00 1979 20250120 -30.52 1051 20241209 30.83 1979 -30.52 20250120 1235 11.34 20250102 1979 -30.52 20250120 1051 30.83 20241209 2.46 N 126640 100 36 억 954040 N N 0 N 00 N
8 20250313 100818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1383 9 2 0.66 47852327 34700 12.97 1375 1390 1375 1786 962 1374 1379.03 2.62 0 2901 1464 1418 1394 1348 1324 1407 1337 36 412 100 960 1 1 36373887 503 5.58 0.42 12 0.10 248.00 3302.00 1979 20250120 -30.12 1051 20241209 31.59 1979 -30.12 20250120 1235 11.98 20250102 1979 -30.12 20250120 1051 31.59 20241209 2.46 N 126640 100 36 억 954040 N N 0 N 00 N
9 20250313 090821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1383 9 2 0.66 7301991 5304 1.98 1375 1390 1375 1786 962 1374 1376.70 2.62 0 101 1464 1418 1394 1348 1324 1407 1337 36 412 100 960 1 1 36373887 503 5.58 0.42 12 0.01 248.00 3302.00 1979 20250120 -30.12 1051 20241209 31.59 1979 -30.12 20250120 1235 11.98 20250102 1979 -30.12 20250120 1051 31.59 20241209 2.46 N 126640 100 36 억 954040 N N 0 N 00 N
10 20250312 160814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1374 -32 5 -2.28 370376288 267437 200.94 1406 1440 1370 1827 985 1406 1384.92 2.66 0 -18001 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 500 5.54 0.42 12 0.74 248.00 3302.00 1979 20250120 -30.57 1051 20241209 30.73 1979 -30.57 20250120 1235 11.26 20250102 1979 -30.57 20250120 1051 30.73 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
11 20250312 150816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1374 -32 5 -2.28 350276208 252789 189.93 1406 1440 1371 1827 985 1406 1385.65 2.66 0 -13256 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 500 5.54 0.42 12 0.69 248.00 3302.00 1979 20250120 -30.57 1051 20241209 30.73 1979 -30.57 20250120 1235 11.26 20250102 1979 -30.57 20250120 1051 30.73 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N
12 20250312 140814 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1384 -22 5 -1.56 269485203 194020 145.77 1406 1440 1379 1827 985 1406 1388.96 2.66 0 -2717 1459 1432 1417 1390 1375 1425 1383 36 421 100 980 1 1 36373887 503 5.58 0.42 12 0.53 248.00 3302.00 1979 20250120 -30.07 1051 20241209 31.68 1979 -30.07 20250120 1235 12.06 20250102 1979 -30.07 20250120 1051 31.68 20241209 2.52 N 126640 100 36 억 966745 N N 0 N 00 N