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
128540/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
20250313,160821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,-59,5,-3.64,225321182,142168,72.98,1603,1622,1547,2100,1134,1619,1584.90,0.49,0,-7817,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,416,20.00,0.45,12,0.53,78.00,3500.00,3380,20240627,-53.85,1155,20241025,35.06,1882,-17.11,20250305,1260,23.81,20250103,3380,-53.85,20240627,1155,35.06,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N
20250313,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1557,-62,5,-3.83,219811120,138628,71.16,1603,1622,1547,2100,1134,1619,1585.62,0.49,0,-5968,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,416,19.96,0.44,12,0.52,78.00,3500.00,3380,20240627,-53.93,1155,20241025,34.81,1882,-17.27,20250305,1260,23.57,20250103,3380,-53.93,20240627,1155,34.81,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N
20250313,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1557,-62,5,-3.83,193693391,121820,62.53,1603,1622,1557,2100,1134,1619,1590.00,0.49,0,-5768,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,416,19.96,0.44,12,0.46,78.00,3500.00,3380,20240627,-53.93,1155,20241025,34.81,1882,-17.27,20250305,1260,23.57,20250103,3380,-53.93,20240627,1155,34.81,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N
20250313,130822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1567,-52,5,-3.21,172164395,108034,55.46,1603,1622,1561,2100,1134,1619,1593.61,0.49,0,-2438,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,418,20.09,0.45,12,0.40,78.00,3500.00,3380,20240627,-53.64,1155,20241025,35.67,1882,-16.74,20250305,1260,24.37,20250103,3380,-53.64,20240627,1155,35.67,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N
20250313,120822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1573,-46,5,-2.84,143807564,89962,46.18,1603,1622,1570,2100,1134,1619,1598.54,0.49,0,255,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,420,20.17,0.45,12,0.34,78.00,3500.00,3380,20240627,-53.46,1155,20241025,36.19,1882,-16.42,20250305,1260,24.84,20250103,3380,-53.46,20240627,1155,36.19,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N
20250313,110823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1604,-15,5,-0.93,69429386,43170,22.16,1603,1622,1600,2100,1134,1619,1608.28,0.49,0,-994,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,428,20.56,0.46,12,0.16,78.00,3500.00,3380,20240627,-52.54,1155,20241025,38.87,1882,-14.77,20250305,1260,27.30,20250103,3380,-52.54,20240627,1155,38.87,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N
20250313,100820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1603,-16,5,-0.99,57823428,35938,18.45,1603,1622,1600,2100,1134,1619,1608.98,0.49,0,-2797,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,428,20.55,0.46,12,0.13,78.00,3500.00,3380,20240627,-52.57,1155,20241025,38.79,1882,-14.82,20250305,1260,27.22,20250103,3380,-52.57,20240627,1155,38.79,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N
20250313,090823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1619,0,3,0.00,21162678,13183,6.77,1603,1622,1603,2100,1134,1619,1605.30,0.49,0,370,1689,1654,1608,1573,1527,1671,1590,27,481,100,970,1,1,26690460,432,20.76,0.46,12,0.05,78.00,3500.00,3380,20240627,-52.10,1155,20241025,40.17,1882,-13.97,20250305,1260,28.49,20250103,3380,-52.10,20240627,1155,40.17,20241025,0.50,N,128540,100,26 억,,131753,N,N,0,N,00,N
20250312,160817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1619,57,2,3.65,314510565,194506,79.02,1562,1643,1562,2030,1094,1562,1616.97,0.32,0,46962,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,432,20.76,0.46,12,0.73,78.00,3500.00,3380,20240627,-52.10,1155,20241025,40.17,1882,-13.97,20250305,1260,28.49,20250103,3380,-52.10,20240627,1155,40.17,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,150818,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,49,2,3.14,305996496,189238,76.88,1562,1643,1562,2030,1094,1562,1616.99,0.32,0,46946,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,430,20.65,0.46,12,0.71,78.00,3500.00,3380,20240627,-52.34,1155,20241025,39.48,1882,-14.40,20250305,1260,27.86,20250103,3380,-52.34,20240627,1155,39.48,20241025,0.46,N,128540,100,26 억,,85378,N,N,0,N,00,N
20250312,140817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1630,68,2,4.35,225864709,139712,56.76,1562,1643,1562,2030,1094,1562,1616.65,0.32,0,44636,1666,1613,1569,1516,1472,1640,1543,27,468,100,930,1,1,26690460,435,20.90,0.47,12,0.52,78.00,3500.00,3380,20240627,-51.78,1155,20241025,41.13,1882,-13.39,20250305,1260,29.37,20250103,3380,-51.78,20240627,1155,41.13,20241025,0.46,N,128540,100,26 억,,85378,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 160821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1560 -59 5 -3.64 225321182 142168 72.98 1603 1622 1547 2100 1134 1619 1584.90 0.49 0 -7817 1689 1654 1608 1573 1527 1671 1590 27 481 100 970 1 1 26690460 416 20.00 0.45 12 0.53 78.00 3500.00 3380 20240627 -53.85 1155 20241025 35.06 1882 -17.11 20250305 1260 23.81 20250103 3380 -53.85 20240627 1155 35.06 20241025 0.50 N 128540 100 26 억 131753 N N 0 N 00 N
3 20250313 150822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1557 -62 5 -3.83 219811120 138628 71.16 1603 1622 1547 2100 1134 1619 1585.62 0.49 0 -5968 1689 1654 1608 1573 1527 1671 1590 27 481 100 970 1 1 26690460 416 19.96 0.44 12 0.52 78.00 3500.00 3380 20240627 -53.93 1155 20241025 34.81 1882 -17.27 20250305 1260 23.57 20250103 3380 -53.93 20240627 1155 34.81 20241025 0.50 N 128540 100 26 억 131753 N N 0 N 00 N
4 20250313 140821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1557 -62 5 -3.83 193693391 121820 62.53 1603 1622 1557 2100 1134 1619 1590.00 0.49 0 -5768 1689 1654 1608 1573 1527 1671 1590 27 481 100 970 1 1 26690460 416 19.96 0.44 12 0.46 78.00 3500.00 3380 20240627 -53.93 1155 20241025 34.81 1882 -17.27 20250305 1260 23.57 20250103 3380 -53.93 20240627 1155 34.81 20241025 0.50 N 128540 100 26 억 131753 N N 0 N 00 N
5 20250313 130822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1567 -52 5 -3.21 172164395 108034 55.46 1603 1622 1561 2100 1134 1619 1593.61 0.49 0 -2438 1689 1654 1608 1573 1527 1671 1590 27 481 100 970 1 1 26690460 418 20.09 0.45 12 0.40 78.00 3500.00 3380 20240627 -53.64 1155 20241025 35.67 1882 -16.74 20250305 1260 24.37 20250103 3380 -53.64 20240627 1155 35.67 20241025 0.50 N 128540 100 26 억 131753 N N 0 N 00 N
6 20250313 120822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1573 -46 5 -2.84 143807564 89962 46.18 1603 1622 1570 2100 1134 1619 1598.54 0.49 0 255 1689 1654 1608 1573 1527 1671 1590 27 481 100 970 1 1 26690460 420 20.17 0.45 12 0.34 78.00 3500.00 3380 20240627 -53.46 1155 20241025 36.19 1882 -16.42 20250305 1260 24.84 20250103 3380 -53.46 20240627 1155 36.19 20241025 0.50 N 128540 100 26 억 131753 N N 0 N 00 N
7 20250313 110823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1604 -15 5 -0.93 69429386 43170 22.16 1603 1622 1600 2100 1134 1619 1608.28 0.49 0 -994 1689 1654 1608 1573 1527 1671 1590 27 481 100 970 1 1 26690460 428 20.56 0.46 12 0.16 78.00 3500.00 3380 20240627 -52.54 1155 20241025 38.87 1882 -14.77 20250305 1260 27.30 20250103 3380 -52.54 20240627 1155 38.87 20241025 0.50 N 128540 100 26 억 131753 N N 0 N 00 N
8 20250313 100820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1603 -16 5 -0.99 57823428 35938 18.45 1603 1622 1600 2100 1134 1619 1608.98 0.49 0 -2797 1689 1654 1608 1573 1527 1671 1590 27 481 100 970 1 1 26690460 428 20.55 0.46 12 0.13 78.00 3500.00 3380 20240627 -52.57 1155 20241025 38.79 1882 -14.82 20250305 1260 27.22 20250103 3380 -52.57 20240627 1155 38.79 20241025 0.50 N 128540 100 26 억 131753 N N 0 N 00 N
9 20250313 090823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1619 0 3 0.00 21162678 13183 6.77 1603 1622 1603 2100 1134 1619 1605.30 0.49 0 370 1689 1654 1608 1573 1527 1671 1590 27 481 100 970 1 1 26690460 432 20.76 0.46 12 0.05 78.00 3500.00 3380 20240627 -52.10 1155 20241025 40.17 1882 -13.97 20250305 1260 28.49 20250103 3380 -52.10 20240627 1155 40.17 20241025 0.50 N 128540 100 26 억 131753 N N 0 N 00 N
10 20250312 160817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1619 57 2 3.65 314510565 194506 79.02 1562 1643 1562 2030 1094 1562 1616.97 0.32 0 46962 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 432 20.76 0.46 12 0.73 78.00 3500.00 3380 20240627 -52.10 1155 20241025 40.17 1882 -13.97 20250305 1260 28.49 20250103 3380 -52.10 20240627 1155 40.17 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
11 20250312 150818 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1611 49 2 3.14 305996496 189238 76.88 1562 1643 1562 2030 1094 1562 1616.99 0.32 0 46946 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 430 20.65 0.46 12 0.71 78.00 3500.00 3380 20240627 -52.34 1155 20241025 39.48 1882 -14.40 20250305 1260 27.86 20250103 3380 -52.34 20240627 1155 39.48 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N
12 20250312 140817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1630 68 2 4.35 225864709 139712 56.76 1562 1643 1562 2030 1094 1562 1616.65 0.32 0 44636 1666 1613 1569 1516 1472 1640 1543 27 468 100 930 1 1 26690460 435 20.90 0.47 12 0.52 78.00 3500.00 3380 20240627 -51.78 1155 20241025 41.13 1882 -13.39 20250305 1260 29.37 20250103 3380 -51.78 20240627 1155 41.13 20241025 0.46 N 128540 100 26 억 85378 N N 0 N 00 N