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
212560/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
20250313,160935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8180,-140,5,-1.68,122132570,14894,84.54,8320,8430,8140,10810,5830,8320,8200.12,2.23,0,-11217,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,644,5.40,0.60,12,0.19,1514.00,13688.00,12240,20240319,-33.17,6340,20240805,29.02,9330,-12.33,20250213,7470,9.50,20250203,12240,-33.17,20240319,6340,29.02,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N
20250313,150936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8170,-150,5,-1.80,102002270,12428,70.54,8320,8430,8140,10810,5830,8320,8207.46,2.23,0,-9131,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,643,5.40,0.60,12,0.16,1514.00,13688.00,12240,20240319,-33.25,6340,20240805,28.86,9330,-12.43,20250213,7470,9.37,20250203,12240,-33.25,20240319,6340,28.86,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N
20250313,140935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-120,5,-1.44,98927070,12052,68.41,8320,8430,8140,10810,5830,8320,8208.35,2.23,0,-8819,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,646,5.42,0.60,12,0.15,1514.00,13688.00,12240,20240319,-33.01,6340,20240805,29.34,9330,-12.11,20250213,7470,9.77,20250203,12240,-33.01,20240319,6340,29.34,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N
20250313,130936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-120,5,-1.44,94191600,11474,65.13,8320,8430,8140,10810,5830,8320,8209.13,2.23,0,-8612,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,646,5.42,0.60,12,0.15,1514.00,13688.00,12240,20240319,-33.01,6340,20240805,29.34,9330,-12.11,20250213,7470,9.77,20250203,12240,-33.01,20240319,6340,29.34,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N
20250313,120936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-120,5,-1.44,87811590,10695,60.70,8320,8430,8140,10810,5830,8320,8210.53,2.23,0,-7894,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,646,5.42,0.60,12,0.14,1514.00,13688.00,12240,20240319,-33.01,6340,20240805,29.34,9330,-12.11,20250213,7470,9.77,20250203,12240,-33.01,20240319,6340,29.34,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N
20250313,110937,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8190,-130,5,-1.56,56326840,6843,38.84,8320,8430,8170,10810,5830,8320,8231.31,2.23,0,-4245,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,645,5.41,0.60,12,0.09,1514.00,13688.00,12240,20240319,-33.09,6340,20240805,29.18,9330,-12.22,20250213,7470,9.64,20250203,12240,-33.09,20240319,6340,29.18,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N
20250313,100935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8190,-130,5,-1.56,50394770,6119,34.73,8320,8430,8170,10810,5830,8320,8235.79,2.23,0,-3745,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,645,5.41,0.60,12,0.08,1514.00,13688.00,12240,20240319,-33.09,6340,20240805,29.18,9330,-12.22,20250213,7470,9.64,20250203,12240,-33.09,20240319,6340,29.18,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N
20250313,090938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8220,-100,5,-1.20,20850130,2514,14.27,8320,8430,8180,10810,5830,8320,8293.61,2.23,0,-2164,8580,8450,8300,8170,8020,8515,8235,39,2490,500,5820,10,1,7874963,647,5.43,0.60,12,0.03,1514.00,13688.00,12240,20240319,-32.84,6340,20240805,29.65,9330,-11.90,20250213,7470,10.04,20250203,12240,-32.84,20240319,6340,29.65,20240805,3.33,N,212560,500,39 억,,175324,N,N,0,N,00,N
20250312,160930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8320,50,2,0.60,144172570,17568,111.19,8270,8430,8150,10750,5790,8270,8206.47,2.36,0,-10717,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,655,5.50,0.61,12,0.22,1514.00,13688.00,12240,20240319,-32.03,6340,20240805,31.23,9330,-10.83,20250213,7470,11.38,20250203,12240,-32.03,20240319,6340,31.23,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,150932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8200,-70,5,-0.85,128495430,15659,99.11,8270,8430,8150,10750,5790,8270,8205.85,2.36,0,-9928,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,646,5.42,0.60,12,0.20,1514.00,13688.00,12240,20240319,-33.01,6340,20240805,29.34,9330,-12.11,20250213,7470,9.77,20250203,12240,-33.01,20240319,6340,29.34,20240805,3.28,N,212560,500,39 억,,186041,N,N,0,N,00,N
20250312,140929,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8250,-20,5,-0.24,108185170,13176,83.39,8270,8430,8150,10750,5790,8270,8210.77,2.36,0,-8629,8550,8410,8160,8020,7770,8480,8090,39,2480,500,5780,10,1,7874963,650,5.45,0.60,12,0.17,1514.00,13688.00,12240,20240319,-32.60,6340,20240805,30.13,9330,-11.58,20250213,7470,10.44,20250203,12240,-32.60,20240319,6340,30.13,20240805,3.28,N,212560,500,39 억,,186041,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 160935 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8180 -140 5 -1.68 122132570 14894 84.54 8320 8430 8140 10810 5830 8320 8200.12 2.23 0 -11217 8580 8450 8300 8170 8020 8515 8235 39 2490 500 5820 10 1 7874963 644 5.40 0.60 12 0.19 1514.00 13688.00 12240 20240319 -33.17 6340 20240805 29.02 9330 -12.33 20250213 7470 9.50 20250203 12240 -33.17 20240319 6340 29.02 20240805 3.33 N 212560 500 39 억 175324 N N 0 N 00 N
3 20250313 150936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8170 -150 5 -1.80 102002270 12428 70.54 8320 8430 8140 10810 5830 8320 8207.46 2.23 0 -9131 8580 8450 8300 8170 8020 8515 8235 39 2490 500 5820 10 1 7874963 643 5.40 0.60 12 0.16 1514.00 13688.00 12240 20240319 -33.25 6340 20240805 28.86 9330 -12.43 20250213 7470 9.37 20250203 12240 -33.25 20240319 6340 28.86 20240805 3.33 N 212560 500 39 억 175324 N N 0 N 00 N
4 20250313 140935 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -120 5 -1.44 98927070 12052 68.41 8320 8430 8140 10810 5830 8320 8208.35 2.23 0 -8819 8580 8450 8300 8170 8020 8515 8235 39 2490 500 5820 10 1 7874963 646 5.42 0.60 12 0.15 1514.00 13688.00 12240 20240319 -33.01 6340 20240805 29.34 9330 -12.11 20250213 7470 9.77 20250203 12240 -33.01 20240319 6340 29.34 20240805 3.33 N 212560 500 39 억 175324 N N 0 N 00 N
5 20250313 130936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -120 5 -1.44 94191600 11474 65.13 8320 8430 8140 10810 5830 8320 8209.13 2.23 0 -8612 8580 8450 8300 8170 8020 8515 8235 39 2490 500 5820 10 1 7874963 646 5.42 0.60 12 0.15 1514.00 13688.00 12240 20240319 -33.01 6340 20240805 29.34 9330 -12.11 20250213 7470 9.77 20250203 12240 -33.01 20240319 6340 29.34 20240805 3.33 N 212560 500 39 억 175324 N N 0 N 00 N
6 20250313 120936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -120 5 -1.44 87811590 10695 60.70 8320 8430 8140 10810 5830 8320 8210.53 2.23 0 -7894 8580 8450 8300 8170 8020 8515 8235 39 2490 500 5820 10 1 7874963 646 5.42 0.60 12 0.14 1514.00 13688.00 12240 20240319 -33.01 6340 20240805 29.34 9330 -12.11 20250213 7470 9.77 20250203 12240 -33.01 20240319 6340 29.34 20240805 3.33 N 212560 500 39 억 175324 N N 0 N 00 N
7 20250313 110937 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8190 -130 5 -1.56 56326840 6843 38.84 8320 8430 8170 10810 5830 8320 8231.31 2.23 0 -4245 8580 8450 8300 8170 8020 8515 8235 39 2490 500 5820 10 1 7874963 645 5.41 0.60 12 0.09 1514.00 13688.00 12240 20240319 -33.09 6340 20240805 29.18 9330 -12.22 20250213 7470 9.64 20250203 12240 -33.09 20240319 6340 29.18 20240805 3.33 N 212560 500 39 억 175324 N N 0 N 00 N
8 20250313 100935 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8190 -130 5 -1.56 50394770 6119 34.73 8320 8430 8170 10810 5830 8320 8235.79 2.23 0 -3745 8580 8450 8300 8170 8020 8515 8235 39 2490 500 5820 10 1 7874963 645 5.41 0.60 12 0.08 1514.00 13688.00 12240 20240319 -33.09 6340 20240805 29.18 9330 -12.22 20250213 7470 9.64 20250203 12240 -33.09 20240319 6340 29.18 20240805 3.33 N 212560 500 39 억 175324 N N 0 N 00 N
9 20250313 090938 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8220 -100 5 -1.20 20850130 2514 14.27 8320 8430 8180 10810 5830 8320 8293.61 2.23 0 -2164 8580 8450 8300 8170 8020 8515 8235 39 2490 500 5820 10 1 7874963 647 5.43 0.60 12 0.03 1514.00 13688.00 12240 20240319 -32.84 6340 20240805 29.65 9330 -11.90 20250213 7470 10.04 20250203 12240 -32.84 20240319 6340 29.65 20240805 3.33 N 212560 500 39 억 175324 N N 0 N 00 N
10 20250312 160930 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8320 50 2 0.60 144172570 17568 111.19 8270 8430 8150 10750 5790 8270 8206.47 2.36 0 -10717 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 655 5.50 0.61 12 0.22 1514.00 13688.00 12240 20240319 -32.03 6340 20240805 31.23 9330 -10.83 20250213 7470 11.38 20250203 12240 -32.03 20240319 6340 31.23 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
11 20250312 150932 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8200 -70 5 -0.85 128495430 15659 99.11 8270 8430 8150 10750 5790 8270 8205.85 2.36 0 -9928 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 646 5.42 0.60 12 0.20 1514.00 13688.00 12240 20240319 -33.01 6340 20240805 29.34 9330 -12.11 20250213 7470 9.77 20250203 12240 -33.01 20240319 6340 29.34 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N
12 20250312 140929 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8250 -20 5 -0.24 108185170 13176 83.39 8270 8430 8150 10750 5790 8270 8210.77 2.36 0 -8629 8550 8410 8160 8020 7770 8480 8090 39 2480 500 5780 10 1 7874963 650 5.45 0.60 12 0.17 1514.00 13688.00 12240 20240319 -32.60 6340 20240805 30.13 9330 -11.58 20250213 7470 10.44 20250203 12240 -32.60 20240319 6340 30.13 20240805 3.28 N 212560 500 39 억 186041 N N 0 N 00 N