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
234100/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
20250313,161005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1073,-16,5,-1.47,45497193,42040,39.25,1108,1110,1064,1415,763,1089,1082.24,1.03,0,-12996,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,703,13.25,0.38,12,0.06,81.00,2829.00,2350,20240304,-54.34,982,20241209,9.27,1229,-12.69,20250115,1015,5.71,20250312,2105,-49.03,20240319,982,9.27,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N
20250313,151006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1068,-21,5,-1.93,45060811,41633,38.87,1108,1110,1064,1415,763,1089,1082.33,1.03,0,-12857,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,700,13.19,0.38,12,0.06,81.00,2829.00,2350,20240304,-54.55,982,20241209,8.76,1229,-13.10,20250115,1015,5.22,20250312,2105,-49.26,20240319,982,8.76,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N
20250313,141006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1076,-13,5,-1.19,29942420,27528,25.70,1108,1110,1075,1415,763,1089,1087.71,1.03,0,-4242,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,705,13.28,0.38,12,0.04,81.00,2829.00,2350,20240304,-54.21,982,20241209,9.57,1229,-12.45,20250115,1015,6.01,20250312,2105,-48.88,20240319,982,9.57,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N
20250313,131006,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-9,5,-0.83,27884775,25621,23.92,1108,1110,1078,1415,763,1089,1088.36,1.03,0,-3207,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,708,13.33,0.38,12,0.04,81.00,2829.00,2350,20240304,-54.04,982,20241209,9.98,1229,-12.12,20250115,1015,6.40,20250312,2105,-48.69,20240319,982,9.98,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N
20250313,121005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1086,-3,5,-0.28,18858558,17278,16.13,1108,1110,1086,1415,763,1089,1091.48,1.03,0,-1849,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,712,13.41,0.38,12,0.03,81.00,2829.00,2350,20240304,-53.79,982,20241209,10.59,1229,-11.64,20250115,1015,7.00,20250312,2105,-48.41,20240319,982,10.59,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N
20250313,111007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1090,1,2,0.09,14817239,13564,12.66,1108,1110,1087,1415,763,1089,1092.39,1.03,0,-242,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,714,13.46,0.39,12,0.02,81.00,2829.00,2350,20240304,-53.62,982,20241209,11.00,1229,-11.31,20250115,1015,7.39,20250312,2105,-48.22,20240319,982,11.00,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N
20250313,101005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1089,0,3,0.00,3069626,2786,2.60,1108,1110,1089,1415,763,1089,1101.80,1.03,0,-956,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,714,13.44,0.38,12,0.00,81.00,2829.00,2350,20240304,-53.66,982,20241209,10.90,1229,-11.39,20250115,1015,7.29,20250312,2105,-48.27,20240319,982,10.90,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N
20250313,091008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1109,20,2,1.84,1778600,1605,1.50,1108,1110,1092,1415,763,1089,1108.16,1.03,0,-968,1158,1123,1069,1034,980,1096,1007,66,326,100,690,1,1,65524325,727,13.69,0.39,12,0.00,81.00,2829.00,2350,20240304,-52.81,982,20241209,12.93,1229,-9.76,20250115,1015,9.26,20250312,2105,-47.32,20240319,982,12.93,20241209,2.86,N,234100,100,65 억,,677312,N,N,0,N,00,N
20250312,161000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1089,-5,5,-0.46,116015855,107118,73.54,1090,1104,1015,1422,766,1094,1083.04,1.03,0,1168,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,714,13.44,0.38,12,0.16,81.00,2829.00,2350,20240304,-53.66,982,20241209,10.90,1229,-11.39,20250115,1015,7.29,20250312,2135,-48.99,20240312,982,10.90,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,151001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,0,3,0.00,110494849,102050,70.06,1090,1104,1015,1422,766,1094,1082.75,1.03,0,1237,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,717,13.51,0.39,12,0.16,81.00,2829.00,2350,20240304,-53.45,982,20241209,11.41,1229,-10.98,20250115,1015,7.78,20250312,2135,-48.76,20240312,982,11.41,20241209,2.86,N,234100,100,65 억,,674135,N,N,0,N,00,N
20250312,140959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1098,4,2,0.37,97240767,89959,61.76,1090,1104,1015,1422,766,1094,1080.95,1.03,0,11298,1116,1104,1088,1076,1060,1111,1083,66,328,100,700,1,1,65524325,719,13.56,0.39,12,0.14,81.00,2829.00,2350,20240304,-53.28,982,20241209,11.81,1229,-10.66,20250115,1015,8.18,20250312,2135,-48.57,20240312,982,11.81,20241209,2.86,N,234100,100,65 억,,674135,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 161005 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1073 -16 5 -1.47 45497193 42040 39.25 1108 1110 1064 1415 763 1089 1082.24 1.03 0 -12996 1158 1123 1069 1034 980 1096 1007 66 326 100 690 1 1 65524325 703 13.25 0.38 12 0.06 81.00 2829.00 2350 20240304 -54.34 982 20241209 9.27 1229 -12.69 20250115 1015 5.71 20250312 2105 -49.03 20240319 982 9.27 20241209 2.86 N 234100 100 65 억 677312 N N 0 N 00 N
3 20250313 151006 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1068 -21 5 -1.93 45060811 41633 38.87 1108 1110 1064 1415 763 1089 1082.33 1.03 0 -12857 1158 1123 1069 1034 980 1096 1007 66 326 100 690 1 1 65524325 700 13.19 0.38 12 0.06 81.00 2829.00 2350 20240304 -54.55 982 20241209 8.76 1229 -13.10 20250115 1015 5.22 20250312 2105 -49.26 20240319 982 8.76 20241209 2.86 N 234100 100 65 억 677312 N N 0 N 00 N
4 20250313 141006 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1076 -13 5 -1.19 29942420 27528 25.70 1108 1110 1075 1415 763 1089 1087.71 1.03 0 -4242 1158 1123 1069 1034 980 1096 1007 66 326 100 690 1 1 65524325 705 13.28 0.38 12 0.04 81.00 2829.00 2350 20240304 -54.21 982 20241209 9.57 1229 -12.45 20250115 1015 6.01 20250312 2105 -48.88 20240319 982 9.57 20241209 2.86 N 234100 100 65 억 677312 N N 0 N 00 N
5 20250313 131006 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1080 -9 5 -0.83 27884775 25621 23.92 1108 1110 1078 1415 763 1089 1088.36 1.03 0 -3207 1158 1123 1069 1034 980 1096 1007 66 326 100 690 1 1 65524325 708 13.33 0.38 12 0.04 81.00 2829.00 2350 20240304 -54.04 982 20241209 9.98 1229 -12.12 20250115 1015 6.40 20250312 2105 -48.69 20240319 982 9.98 20241209 2.86 N 234100 100 65 억 677312 N N 0 N 00 N
6 20250313 121005 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1086 -3 5 -0.28 18858558 17278 16.13 1108 1110 1086 1415 763 1089 1091.48 1.03 0 -1849 1158 1123 1069 1034 980 1096 1007 66 326 100 690 1 1 65524325 712 13.41 0.38 12 0.03 81.00 2829.00 2350 20240304 -53.79 982 20241209 10.59 1229 -11.64 20250115 1015 7.00 20250312 2105 -48.41 20240319 982 10.59 20241209 2.86 N 234100 100 65 억 677312 N N 0 N 00 N
7 20250313 111007 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1090 1 2 0.09 14817239 13564 12.66 1108 1110 1087 1415 763 1089 1092.39 1.03 0 -242 1158 1123 1069 1034 980 1096 1007 66 326 100 690 1 1 65524325 714 13.46 0.39 12 0.02 81.00 2829.00 2350 20240304 -53.62 982 20241209 11.00 1229 -11.31 20250115 1015 7.39 20250312 2105 -48.22 20240319 982 11.00 20241209 2.86 N 234100 100 65 억 677312 N N 0 N 00 N
8 20250313 101005 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1089 0 3 0.00 3069626 2786 2.60 1108 1110 1089 1415 763 1089 1101.80 1.03 0 -956 1158 1123 1069 1034 980 1096 1007 66 326 100 690 1 1 65524325 714 13.44 0.38 12 0.00 81.00 2829.00 2350 20240304 -53.66 982 20241209 10.90 1229 -11.39 20250115 1015 7.29 20250312 2105 -48.27 20240319 982 10.90 20241209 2.86 N 234100 100 65 억 677312 N N 0 N 00 N
9 20250313 091008 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1109 20 2 1.84 1778600 1605 1.50 1108 1110 1092 1415 763 1089 1108.16 1.03 0 -968 1158 1123 1069 1034 980 1096 1007 66 326 100 690 1 1 65524325 727 13.69 0.39 12 0.00 81.00 2829.00 2350 20240304 -52.81 982 20241209 12.93 1229 -9.76 20250115 1015 9.26 20250312 2105 -47.32 20240319 982 12.93 20241209 2.86 N 234100 100 65 억 677312 N N 0 N 00 N
10 20250312 161000 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1089 -5 5 -0.46 116015855 107118 73.54 1090 1104 1015 1422 766 1094 1083.04 1.03 0 1168 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 714 13.44 0.38 12 0.16 81.00 2829.00 2350 20240304 -53.66 982 20241209 10.90 1229 -11.39 20250115 1015 7.29 20250312 2135 -48.99 20240312 982 10.90 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
11 20250312 151001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1094 0 3 0.00 110494849 102050 70.06 1090 1104 1015 1422 766 1094 1082.75 1.03 0 1237 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 717 13.51 0.39 12 0.16 81.00 2829.00 2350 20240304 -53.45 982 20241209 11.41 1229 -10.98 20250115 1015 7.78 20250312 2135 -48.76 20240312 982 11.41 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N
12 20250312 140959 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1098 4 2 0.37 97240767 89959 61.76 1090 1104 1015 1422 766 1094 1080.95 1.03 0 11298 1116 1104 1088 1076 1060 1111 1083 66 328 100 700 1 1 65524325 719 13.56 0.39 12 0.14 81.00 2829.00 2350 20240304 -53.28 982 20241209 11.81 1229 -10.66 20250115 1015 8.18 20250312 2135 -48.57 20240312 982 11.81 20241209 2.86 N 234100 100 65 억 674135 N N 0 N 00 N