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
215360/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
20250313,160941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9740,-80,5,-0.81,80756640,8255,96.11,9840,10000,9710,12760,6880,9820,9782.75,1.96,0,-1477,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,889,5.02,0.90,12,0.09,1939.00,10771.00,21100,20240401,-53.84,8850,20241210,10.06,11940,-18.43,20250205,9410,3.51,20250203,21100,-53.84,20240401,8850,10.06,20241210,2.95,N,215360,500,45 억,,178844,N,N,5,N,00,N
20250313,150942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9710,-110,5,-1.12,61225160,6249,72.76,9840,10000,9710,12760,6880,9820,9797.59,1.96,0,-1160,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,887,5.01,0.90,12,0.07,1939.00,10771.00,21100,20240401,-53.98,8850,20241210,9.72,11940,-18.68,20250205,9410,3.19,20250203,21100,-53.98,20240401,8850,9.72,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N
20250313,140941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9740,-80,5,-0.81,45904910,4674,54.42,9840,10000,9740,12760,6880,9820,9821.33,1.96,0,-810,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,889,5.02,0.90,12,0.05,1939.00,10771.00,21100,20240401,-53.84,8850,20241210,10.06,11940,-18.43,20250205,9410,3.51,20250203,21100,-53.84,20240401,8850,10.06,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N
20250313,130942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,-70,5,-0.71,44042720,4483,52.19,9840,10000,9740,12760,6880,9820,9824.39,1.96,0,-827,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,890,5.03,0.91,12,0.05,1939.00,10771.00,21100,20240401,-53.79,8850,20241210,10.17,11940,-18.34,20250205,9410,3.61,20250203,21100,-53.79,20240401,8850,10.17,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N
20250313,120942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9810,-10,5,-0.10,24888980,2522,29.36,9840,10000,9780,12760,6880,9820,9868.75,1.96,0,-1041,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,896,5.06,0.91,12,0.03,1939.00,10771.00,21100,20240401,-53.51,8850,20241210,10.85,11940,-17.84,20250205,9410,4.25,20250203,21100,-53.51,20240401,8850,10.85,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N
20250313,110943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9820,0,3,0.00,17887250,1809,21.06,9840,10000,9780,12760,6880,9820,9887.92,1.96,0,-699,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,897,5.06,0.91,12,0.02,1939.00,10771.00,21100,20240401,-53.46,8850,20241210,10.96,11940,-17.76,20250205,9410,4.36,20250203,21100,-53.46,20240401,8850,10.96,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N
20250313,100941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9820,0,3,0.00,16237340,1641,19.11,9840,10000,9780,12760,6880,9820,9894.78,1.96,0,-700,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,897,5.06,0.91,12,0.02,1939.00,10771.00,21100,20240401,-53.46,8850,20241210,10.96,11940,-17.76,20250205,9410,4.36,20250203,21100,-53.46,20240401,8850,10.96,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N
20250313,090944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9850,30,2,0.31,8463190,850,9.90,9840,10000,9840,12760,6880,9820,9956.69,1.96,0,-146,10053,9936,9803,9686,9553,9995,9745,46,2940,500,7070,10,1,9132163,900,5.08,0.91,12,0.01,1939.00,10771.00,21100,20240401,-53.32,8850,20241210,11.30,11940,-17.50,20250205,9410,4.68,20250203,21100,-53.32,20240401,8850,11.30,20241210,2.95,N,215360,500,45 억,,178844,N,N,25,N,00,N
20250312,160936,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9820,150,2,1.55,83929150,8578,58.33,9670,9920,9670,12570,6770,9670,9784.23,1.96,0,-123,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,897,5.06,0.91,12,0.09,1939.00,10771.00,21100,20240401,-53.46,8850,20241210,10.96,11940,-17.76,20250205,9410,4.36,20250203,21100,-53.46,20240401,8850,10.96,20241210,2.96,N,215360,500,45 억,,178967,N,N,24,N,00,N
20250312,150938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9780,110,2,1.14,74768880,7643,51.97,9670,9920,9670,12570,6770,9670,9782.66,1.96,0,12,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,893,5.04,0.91,12,0.08,1939.00,10771.00,21100,20240401,-53.65,8850,20241210,10.51,11940,-18.09,20250205,9410,3.93,20250203,21100,-53.65,20240401,8850,10.51,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,N,00,N
20250312,140935,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9820,150,2,1.55,68907460,7042,47.88,9670,9920,9670,12570,6770,9670,9785.21,1.96,0,389,9903,9786,9643,9526,9383,9845,9585,46,2900,500,6960,10,1,9132163,897,5.06,0.91,12,0.08,1939.00,10771.00,21100,20240401,-53.46,8850,20241210,10.96,11940,-17.76,20250205,9410,4.36,20250203,21100,-53.46,20240401,8850,10.96,20241210,2.96,N,215360,500,45 억,,178967,N,N,7,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 160941 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9740 -80 5 -0.81 80756640 8255 96.11 9840 10000 9710 12760 6880 9820 9782.75 1.96 0 -1477 10053 9936 9803 9686 9553 9995 9745 46 2940 500 7070 10 1 9132163 889 5.02 0.90 12 0.09 1939.00 10771.00 21100 20240401 -53.84 8850 20241210 10.06 11940 -18.43 20250205 9410 3.51 20250203 21100 -53.84 20240401 8850 10.06 20241210 2.95 N 215360 500 45 억 178844 N N 5 N 00 N
3 20250313 150942 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9710 -110 5 -1.12 61225160 6249 72.76 9840 10000 9710 12760 6880 9820 9797.59 1.96 0 -1160 10053 9936 9803 9686 9553 9995 9745 46 2940 500 7070 10 1 9132163 887 5.01 0.90 12 0.07 1939.00 10771.00 21100 20240401 -53.98 8850 20241210 9.72 11940 -18.68 20250205 9410 3.19 20250203 21100 -53.98 20240401 8850 9.72 20241210 2.95 N 215360 500 45 억 178844 N N 25 N 00 N
4 20250313 140941 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9740 -80 5 -0.81 45904910 4674 54.42 9840 10000 9740 12760 6880 9820 9821.33 1.96 0 -810 10053 9936 9803 9686 9553 9995 9745 46 2940 500 7070 10 1 9132163 889 5.02 0.90 12 0.05 1939.00 10771.00 21100 20240401 -53.84 8850 20241210 10.06 11940 -18.43 20250205 9410 3.51 20250203 21100 -53.84 20240401 8850 10.06 20241210 2.95 N 215360 500 45 억 178844 N N 25 N 00 N
5 20250313 130942 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9750 -70 5 -0.71 44042720 4483 52.19 9840 10000 9740 12760 6880 9820 9824.39 1.96 0 -827 10053 9936 9803 9686 9553 9995 9745 46 2940 500 7070 10 1 9132163 890 5.03 0.91 12 0.05 1939.00 10771.00 21100 20240401 -53.79 8850 20241210 10.17 11940 -18.34 20250205 9410 3.61 20250203 21100 -53.79 20240401 8850 10.17 20241210 2.95 N 215360 500 45 억 178844 N N 25 N 00 N
6 20250313 120942 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9810 -10 5 -0.10 24888980 2522 29.36 9840 10000 9780 12760 6880 9820 9868.75 1.96 0 -1041 10053 9936 9803 9686 9553 9995 9745 46 2940 500 7070 10 1 9132163 896 5.06 0.91 12 0.03 1939.00 10771.00 21100 20240401 -53.51 8850 20241210 10.85 11940 -17.84 20250205 9410 4.25 20250203 21100 -53.51 20240401 8850 10.85 20241210 2.95 N 215360 500 45 억 178844 N N 25 N 00 N
7 20250313 110943 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9820 0 3 0.00 17887250 1809 21.06 9840 10000 9780 12760 6880 9820 9887.92 1.96 0 -699 10053 9936 9803 9686 9553 9995 9745 46 2940 500 7070 10 1 9132163 897 5.06 0.91 12 0.02 1939.00 10771.00 21100 20240401 -53.46 8850 20241210 10.96 11940 -17.76 20250205 9410 4.36 20250203 21100 -53.46 20240401 8850 10.96 20241210 2.95 N 215360 500 45 억 178844 N N 25 N 00 N
8 20250313 100941 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9820 0 3 0.00 16237340 1641 19.11 9840 10000 9780 12760 6880 9820 9894.78 1.96 0 -700 10053 9936 9803 9686 9553 9995 9745 46 2940 500 7070 10 1 9132163 897 5.06 0.91 12 0.02 1939.00 10771.00 21100 20240401 -53.46 8850 20241210 10.96 11940 -17.76 20250205 9410 4.36 20250203 21100 -53.46 20240401 8850 10.96 20241210 2.95 N 215360 500 45 억 178844 N N 25 N 00 N
9 20250313 090944 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9850 30 2 0.31 8463190 850 9.90 9840 10000 9840 12760 6880 9820 9956.69 1.96 0 -146 10053 9936 9803 9686 9553 9995 9745 46 2940 500 7070 10 1 9132163 900 5.08 0.91 12 0.01 1939.00 10771.00 21100 20240401 -53.32 8850 20241210 11.30 11940 -17.50 20250205 9410 4.68 20250203 21100 -53.32 20240401 8850 11.30 20241210 2.95 N 215360 500 45 억 178844 N N 25 N 00 N
10 20250312 160936 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9820 150 2 1.55 83929150 8578 58.33 9670 9920 9670 12570 6770 9670 9784.23 1.96 0 -123 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 897 5.06 0.91 12 0.09 1939.00 10771.00 21100 20240401 -53.46 8850 20241210 10.96 11940 -17.76 20250205 9410 4.36 20250203 21100 -53.46 20240401 8850 10.96 20241210 2.96 N 215360 500 45 억 178967 N N 24 N 00 N
11 20250312 150938 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9780 110 2 1.14 74768880 7643 51.97 9670 9920 9670 12570 6770 9670 9782.66 1.96 0 12 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 893 5.04 0.91 12 0.08 1939.00 10771.00 21100 20240401 -53.65 8850 20241210 10.51 11940 -18.09 20250205 9410 3.93 20250203 21100 -53.65 20240401 8850 10.51 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N
12 20250312 140935 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9820 150 2 1.55 68907460 7042 47.88 9670 9920 9670 12570 6770 9670 9785.21 1.96 0 389 9903 9786 9643 9526 9383 9845 9585 46 2900 500 6960 10 1 9132163 897 5.06 0.91 12 0.08 1939.00 10771.00 21100 20240401 -53.46 8850 20241210 10.96 11940 -17.76 20250205 9410 4.36 20250203 21100 -53.46 20240401 8850 10.96 20241210 2.96 N 215360 500 45 억 178967 N N 7 N 00 N