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
333430/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
20250313,161138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4760,-190,5,-3.84,4264415138,877326,19.18,4920,4985,4760,6430,3465,4950,4860.81,3.85,0,-165400,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1463,38.08,3.85,12,2.86,125.00,1237.00,5620,20250114,-15.30,2720,20241101,75.00,5620,-15.30,20250114,4100,16.10,20250106,5620,-15.30,20250114,2720,75.00,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N
20250313,151139,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4800,-150,5,-3.03,4073119346,837272,18.30,4920,4985,4765,6430,3465,4950,4864.75,3.85,0,-165794,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1475,38.40,3.88,12,2.72,125.00,1237.00,5620,20250114,-14.59,2720,20241101,76.47,5620,-14.59,20250114,4100,17.07,20250106,5620,-14.59,20250114,2720,76.47,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N
20250313,141139,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4795,-155,5,-3.13,3675316426,754323,16.49,4920,4985,4785,6430,3465,4950,4872.34,3.85,0,-163759,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1473,38.36,3.88,12,2.45,125.00,1237.00,5620,20250114,-14.68,2720,20241101,76.29,5620,-14.68,20250114,4100,16.95,20250106,5620,-14.68,20250114,2720,76.29,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N
20250313,131138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4800,-150,5,-3.03,3402628313,697509,15.25,4920,4985,4785,6430,3465,4950,4878.26,3.85,0,-136249,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1475,38.40,3.88,12,2.27,125.00,1237.00,5620,20250114,-14.59,2720,20241101,76.47,5620,-14.59,20250114,4100,17.07,20250106,5620,-14.59,20250114,2720,76.47,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N
20250313,121138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4800,-150,5,-3.03,3033431013,620619,13.56,4920,4985,4795,6430,3465,4950,4887.75,3.85,0,-129524,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1475,38.40,3.88,12,2.02,125.00,1237.00,5620,20250114,-14.59,2720,20241101,76.47,5620,-14.59,20250114,4100,17.07,20250106,5620,-14.59,20250114,2720,76.47,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N
20250313,111141,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4835,-115,5,-2.32,2608557678,532850,11.65,4920,4985,4815,6430,3465,4950,4895.48,3.85,0,-115406,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1486,38.68,3.91,12,1.73,125.00,1237.00,5620,20250114,-13.97,2720,20241101,77.76,5620,-13.97,20250114,4100,17.93,20250106,5620,-13.97,20250114,2720,77.76,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N
20250313,101138,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4870,-80,5,-1.62,2038529018,415203,9.07,4920,4985,4835,6430,3465,4950,4909.72,3.85,0,-80818,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1496,38.96,3.94,12,1.35,125.00,1237.00,5620,20250114,-13.35,2720,20241101,79.04,5620,-13.35,20250114,4100,18.78,20250106,5620,-13.35,20250114,2720,79.04,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N
20250313,091141,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4975,25,2,0.51,670234168,136205,2.98,4920,4985,4860,6430,3465,4950,4920.77,3.85,0,-37108,5640,5295,4975,4630,4310,5467,4802,31,1480,100,3260,5,1,30726747,1529,39.80,4.02,12,0.44,125.00,1237.00,5620,20250114,-11.48,2720,20241101,82.90,5620,-11.48,20250114,4100,21.34,20250106,5620,-11.48,20250114,2720,82.90,20241101,4.47,N,333430,100,30 억,,1183033,N,N,0,N,00,N
20250312,161132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4950,265,2,5.66,23337006514,4544939,337.66,4765,5320,4655,6090,3280,4685,5135.06,1.71,0,664725,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,5,1,30726747,1521,39.60,4.00,12,14.79,125.00,1237.00,5620,20250114,-11.92,2710,20240228,82.66,5620,-11.92,20250114,4100,20.73,20250106,5620,-11.92,20250114,2720,81.99,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250312,151133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4950,265,2,5.66,22904574665,4457468,331.16,4765,5320,4655,6090,3280,4685,5138.47,1.71,0,642191,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,5,1,30726747,1521,39.60,4.00,12,14.51,125.00,1237.00,5620,20250114,-11.92,2710,20240228,82.66,5620,-11.92,20250114,4100,20.73,20250106,5620,-11.92,20250114,2720,81.99,20241101,4.43,N,333430,100,30 억,,524773,N,N,0,N,00,N
20250312,141131,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5060,375,2,8.00,21439661511,4164798,309.41,4765,5320,4655,6090,3280,4685,5147.83,1.71,0,607486,4965,4825,4675,4535,4385,4750,4460,31,1405,100,3090,10,1,30726747,1555,40.48,4.09,12,13.55,125.00,1237.00,5620,20250114,-9.96,2710,20240228,86.72,5620,-9.96,20250114,4100,23.41,20250106,5620,-9.96,20250114,2720,86.03,20241101,4.43,N,333430,100,30 억,,524773,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 161138 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4760 -190 5 -3.84 4264415138 877326 19.18 4920 4985 4760 6430 3465 4950 4860.81 3.85 0 -165400 5640 5295 4975 4630 4310 5467 4802 31 1480 100 3260 5 1 30726747 1463 38.08 3.85 12 2.86 125.00 1237.00 5620 20250114 -15.30 2720 20241101 75.00 5620 -15.30 20250114 4100 16.10 20250106 5620 -15.30 20250114 2720 75.00 20241101 4.47 N 333430 100 30 억 1183033 N N 0 N 00 N
3 20250313 151139 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4800 -150 5 -3.03 4073119346 837272 18.30 4920 4985 4765 6430 3465 4950 4864.75 3.85 0 -165794 5640 5295 4975 4630 4310 5467 4802 31 1480 100 3260 5 1 30726747 1475 38.40 3.88 12 2.72 125.00 1237.00 5620 20250114 -14.59 2720 20241101 76.47 5620 -14.59 20250114 4100 17.07 20250106 5620 -14.59 20250114 2720 76.47 20241101 4.47 N 333430 100 30 억 1183033 N N 0 N 00 N
4 20250313 141139 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4795 -155 5 -3.13 3675316426 754323 16.49 4920 4985 4785 6430 3465 4950 4872.34 3.85 0 -163759 5640 5295 4975 4630 4310 5467 4802 31 1480 100 3260 5 1 30726747 1473 38.36 3.88 12 2.45 125.00 1237.00 5620 20250114 -14.68 2720 20241101 76.29 5620 -14.68 20250114 4100 16.95 20250106 5620 -14.68 20250114 2720 76.29 20241101 4.47 N 333430 100 30 억 1183033 N N 0 N 00 N
5 20250313 131138 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4800 -150 5 -3.03 3402628313 697509 15.25 4920 4985 4785 6430 3465 4950 4878.26 3.85 0 -136249 5640 5295 4975 4630 4310 5467 4802 31 1480 100 3260 5 1 30726747 1475 38.40 3.88 12 2.27 125.00 1237.00 5620 20250114 -14.59 2720 20241101 76.47 5620 -14.59 20250114 4100 17.07 20250106 5620 -14.59 20250114 2720 76.47 20241101 4.47 N 333430 100 30 억 1183033 N N 0 N 00 N
6 20250313 121138 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4800 -150 5 -3.03 3033431013 620619 13.56 4920 4985 4795 6430 3465 4950 4887.75 3.85 0 -129524 5640 5295 4975 4630 4310 5467 4802 31 1480 100 3260 5 1 30726747 1475 38.40 3.88 12 2.02 125.00 1237.00 5620 20250114 -14.59 2720 20241101 76.47 5620 -14.59 20250114 4100 17.07 20250106 5620 -14.59 20250114 2720 76.47 20241101 4.47 N 333430 100 30 억 1183033 N N 0 N 00 N
7 20250313 111141 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4835 -115 5 -2.32 2608557678 532850 11.65 4920 4985 4815 6430 3465 4950 4895.48 3.85 0 -115406 5640 5295 4975 4630 4310 5467 4802 31 1480 100 3260 5 1 30726747 1486 38.68 3.91 12 1.73 125.00 1237.00 5620 20250114 -13.97 2720 20241101 77.76 5620 -13.97 20250114 4100 17.93 20250106 5620 -13.97 20250114 2720 77.76 20241101 4.47 N 333430 100 30 억 1183033 N N 0 N 00 N
8 20250313 101138 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4870 -80 5 -1.62 2038529018 415203 9.07 4920 4985 4835 6430 3465 4950 4909.72 3.85 0 -80818 5640 5295 4975 4630 4310 5467 4802 31 1480 100 3260 5 1 30726747 1496 38.96 3.94 12 1.35 125.00 1237.00 5620 20250114 -13.35 2720 20241101 79.04 5620 -13.35 20250114 4100 18.78 20250106 5620 -13.35 20250114 2720 79.04 20241101 4.47 N 333430 100 30 억 1183033 N N 0 N 00 N
9 20250313 091141 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4975 25 2 0.51 670234168 136205 2.98 4920 4985 4860 6430 3465 4950 4920.77 3.85 0 -37108 5640 5295 4975 4630 4310 5467 4802 31 1480 100 3260 5 1 30726747 1529 39.80 4.02 12 0.44 125.00 1237.00 5620 20250114 -11.48 2720 20241101 82.90 5620 -11.48 20250114 4100 21.34 20250106 5620 -11.48 20250114 2720 82.90 20241101 4.47 N 333430 100 30 억 1183033 N N 0 N 00 N
10 20250312 161132 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4950 265 2 5.66 23337006514 4544939 337.66 4765 5320 4655 6090 3280 4685 5135.06 1.71 0 664725 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 5 1 30726747 1521 39.60 4.00 12 14.79 125.00 1237.00 5620 20250114 -11.92 2710 20240228 82.66 5620 -11.92 20250114 4100 20.73 20250106 5620 -11.92 20250114 2720 81.99 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
11 20250312 151133 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4950 265 2 5.66 22904574665 4457468 331.16 4765 5320 4655 6090 3280 4685 5138.47 1.71 0 642191 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 5 1 30726747 1521 39.60 4.00 12 14.51 125.00 1237.00 5620 20250114 -11.92 2710 20240228 82.66 5620 -11.92 20250114 4100 20.73 20250106 5620 -11.92 20250114 2720 81.99 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N
12 20250312 141131 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5060 375 2 8.00 21439661511 4164798 309.41 4765 5320 4655 6090 3280 4685 5147.83 1.71 0 607486 4965 4825 4675 4535 4385 4750 4460 31 1405 100 3090 10 1 30726747 1555 40.48 4.09 12 13.55 125.00 1237.00 5620 20250114 -9.96 2710 20240228 86.72 5620 -9.96 20250114 4100 23.41 20250106 5620 -9.96 20250114 2720 86.03 20241101 4.43 N 333430 100 30 억 524773 N N 0 N 00 N