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
221840/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
20250313,160950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1411,-3,5,-0.21,20221848,14058,94.70,1399,1475,1399,1838,990,1414,1438.46,0.33,0,-128,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,264,-3.27,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.67,1240,20241209,13.79,1562,-9.67,20250108,1366,3.29,20250311,2550,-44.67,20240422,1240,13.79,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N
20250313,150951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,10,2,0.71,18642824,12939,87.16,1399,1475,1399,1838,990,1414,1440.82,0.33,0,-128,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,266,-3.30,0.55,12,0.07,-431.00,2598.00,2550,20240422,-44.16,1240,20241209,14.84,1562,-8.83,20250108,1366,4.25,20250311,2550,-44.16,20240422,1240,14.84,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N
20250313,140950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,14,2,0.99,17300557,11996,80.81,1399,1475,1399,1838,990,1414,1442.19,0.33,0,-99,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,267,-3.31,0.55,12,0.06,-431.00,2598.00,2550,20240422,-44.00,1240,20241209,15.16,1562,-8.58,20250108,1366,4.54,20250311,2550,-44.00,20240422,1240,15.16,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N
20250313,130951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,19,2,1.34,17214827,11936,80.40,1399,1475,1399,1838,990,1414,1442.26,0.33,0,-99,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,268,-3.32,0.55,12,0.06,-431.00,2598.00,2550,20240422,-43.80,1240,20241209,15.56,1562,-8.26,20250108,1366,4.90,20250311,2550,-43.80,20240422,1240,15.56,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N
20250313,120950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,15,2,1.06,16865216,11692,78.76,1399,1475,1399,1838,990,1414,1442.46,0.33,0,-52,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,267,-3.32,0.55,12,0.06,-431.00,2598.00,2550,20240422,-43.96,1240,20241209,15.24,1562,-8.51,20250108,1366,4.61,20250311,2550,-43.96,20240422,1240,15.24,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N
20250313,110951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1475,61,2,4.31,9876033,6851,46.15,1399,1475,1399,1838,990,1414,1441.55,0.33,0,-54,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,276,-3.42,0.57,12,0.04,-431.00,2598.00,2550,20240422,-42.16,1240,20241209,18.95,1562,-5.57,20250108,1366,7.98,20250311,2550,-42.16,20240422,1240,18.95,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N
20250313,100950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1407,-7,5,-0.50,833227,591,3.98,1399,1424,1399,1838,990,1414,1409.86,0.33,0,-2,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,263,-3.26,0.54,12,0.00,-431.00,2598.00,2550,20240422,-44.82,1240,20241209,13.47,1562,-9.92,20250108,1366,3.00,20250311,2550,-44.82,20240422,1240,13.47,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N
20250313,090953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,-15,5,-1.06,262178,187,1.26,1399,1414,1399,1838,990,1414,1402.02,0.33,0,0,1458,1435,1401,1378,1344,1447,1390,94,424,500,980,1,1,18700561,262,-3.25,0.54,12,0.00,-431.00,2598.00,2550,20240422,-45.14,1240,20241209,12.82,1562,-10.44,20250108,1366,2.42,20250311,2550,-45.14,20240422,1240,12.82,20241209,0.00,N,221840,500,93 억,,61072,N,N,0,N,00,N
20250312,160945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1414,27,2,1.95,20810108,14845,136.87,1367,1424,1367,1803,971,1387,1401.83,0.33,0,176,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,264,-3.28,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.55,1240,20241209,14.03,1562,-9.48,20250108,1366,3.51,20250311,2550,-44.55,20240422,1240,14.03,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,150946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1414,27,2,1.95,20767688,14815,136.59,1367,1424,1367,1803,971,1387,1401.80,0.33,0,176,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,264,-3.28,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.55,1240,20241209,14.03,1562,-9.48,20250108,1366,3.51,20250311,2550,-44.55,20240422,1240,14.03,20241209,0.00,N,221840,500,93 억,,60896,N,N,0,N,00,N
20250312,140944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1408,21,2,1.51,20712575,14776,136.23,1367,1424,1367,1803,971,1387,1401.77,0.33,0,176,1405,1396,1381,1372,1357,1400,1376,94,416,500,970,1,1,18700561,263,-3.27,0.54,12,0.08,-431.00,2598.00,2550,20240422,-44.78,1240,20241209,13.55,1562,-9.86,20250108,1366,3.07,20250311,2550,-44.78,20240422,1240,13.55,20241209,0.00,N,221840,500,93 억,,60896,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 160950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1411 -3 5 -0.21 20221848 14058 94.70 1399 1475 1399 1838 990 1414 1438.46 0.33 0 -128 1458 1435 1401 1378 1344 1447 1390 94 424 500 980 1 1 18700561 264 -3.27 0.54 12 0.08 -431.00 2598.00 2550 20240422 -44.67 1240 20241209 13.79 1562 -9.67 20250108 1366 3.29 20250311 2550 -44.67 20240422 1240 13.79 20241209 0.00 N 221840 500 93 억 61072 N N 0 N 00 N
3 20250313 150951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1424 10 2 0.71 18642824 12939 87.16 1399 1475 1399 1838 990 1414 1440.82 0.33 0 -128 1458 1435 1401 1378 1344 1447 1390 94 424 500 980 1 1 18700561 266 -3.30 0.55 12 0.07 -431.00 2598.00 2550 20240422 -44.16 1240 20241209 14.84 1562 -8.83 20250108 1366 4.25 20250311 2550 -44.16 20240422 1240 14.84 20241209 0.00 N 221840 500 93 억 61072 N N 0 N 00 N
4 20250313 140950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 14 2 0.99 17300557 11996 80.81 1399 1475 1399 1838 990 1414 1442.19 0.33 0 -99 1458 1435 1401 1378 1344 1447 1390 94 424 500 980 1 1 18700561 267 -3.31 0.55 12 0.06 -431.00 2598.00 2550 20240422 -44.00 1240 20241209 15.16 1562 -8.58 20250108 1366 4.54 20250311 2550 -44.00 20240422 1240 15.16 20241209 0.00 N 221840 500 93 억 61072 N N 0 N 00 N
5 20250313 130951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1433 19 2 1.34 17214827 11936 80.40 1399 1475 1399 1838 990 1414 1442.26 0.33 0 -99 1458 1435 1401 1378 1344 1447 1390 94 424 500 980 1 1 18700561 268 -3.32 0.55 12 0.06 -431.00 2598.00 2550 20240422 -43.80 1240 20241209 15.56 1562 -8.26 20250108 1366 4.90 20250311 2550 -43.80 20240422 1240 15.56 20241209 0.00 N 221840 500 93 억 61072 N N 0 N 00 N
6 20250313 120950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1429 15 2 1.06 16865216 11692 78.76 1399 1475 1399 1838 990 1414 1442.46 0.33 0 -52 1458 1435 1401 1378 1344 1447 1390 94 424 500 980 1 1 18700561 267 -3.32 0.55 12 0.06 -431.00 2598.00 2550 20240422 -43.96 1240 20241209 15.24 1562 -8.51 20250108 1366 4.61 20250311 2550 -43.96 20240422 1240 15.24 20241209 0.00 N 221840 500 93 억 61072 N N 0 N 00 N
7 20250313 110951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1475 61 2 4.31 9876033 6851 46.15 1399 1475 1399 1838 990 1414 1441.55 0.33 0 -54 1458 1435 1401 1378 1344 1447 1390 94 424 500 980 1 1 18700561 276 -3.42 0.57 12 0.04 -431.00 2598.00 2550 20240422 -42.16 1240 20241209 18.95 1562 -5.57 20250108 1366 7.98 20250311 2550 -42.16 20240422 1240 18.95 20241209 0.00 N 221840 500 93 억 61072 N N 0 N 00 N
8 20250313 100950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1407 -7 5 -0.50 833227 591 3.98 1399 1424 1399 1838 990 1414 1409.86 0.33 0 -2 1458 1435 1401 1378 1344 1447 1390 94 424 500 980 1 1 18700561 263 -3.26 0.54 12 0.00 -431.00 2598.00 2550 20240422 -44.82 1240 20241209 13.47 1562 -9.92 20250108 1366 3.00 20250311 2550 -44.82 20240422 1240 13.47 20241209 0.00 N 221840 500 93 억 61072 N N 0 N 00 N
9 20250313 090953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1399 -15 5 -1.06 262178 187 1.26 1399 1414 1399 1838 990 1414 1402.02 0.33 0 0 1458 1435 1401 1378 1344 1447 1390 94 424 500 980 1 1 18700561 262 -3.25 0.54 12 0.00 -431.00 2598.00 2550 20240422 -45.14 1240 20241209 12.82 1562 -10.44 20250108 1366 2.42 20250311 2550 -45.14 20240422 1240 12.82 20241209 0.00 N 221840 500 93 억 61072 N N 0 N 00 N
10 20250312 160945 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1414 27 2 1.95 20810108 14845 136.87 1367 1424 1367 1803 971 1387 1401.83 0.33 0 176 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 264 -3.28 0.54 12 0.08 -431.00 2598.00 2550 20240422 -44.55 1240 20241209 14.03 1562 -9.48 20250108 1366 3.51 20250311 2550 -44.55 20240422 1240 14.03 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
11 20250312 150946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1414 27 2 1.95 20767688 14815 136.59 1367 1424 1367 1803 971 1387 1401.80 0.33 0 176 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 264 -3.28 0.54 12 0.08 -431.00 2598.00 2550 20240422 -44.55 1240 20241209 14.03 1562 -9.48 20250108 1366 3.51 20250311 2550 -44.55 20240422 1240 14.03 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N
12 20250312 140944 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1408 21 2 1.51 20712575 14776 136.23 1367 1424 1367 1803 971 1387 1401.77 0.33 0 176 1405 1396 1381 1372 1357 1400 1376 94 416 500 970 1 1 18700561 263 -3.27 0.54 12 0.08 -431.00 2598.00 2550 20240422 -44.78 1240 20241209 13.55 1562 -9.86 20250108 1366 3.07 20250311 2550 -44.78 20240422 1240 13.55 20241209 0.00 N 221840 500 93 억 60896 N N 0 N 00 N