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
437730/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
20250313,161247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12940,-460,5,-3.43,8571454060,650422,38.11,13550,13620,12910,17420,9380,13400,13178.42,0.58,0,-56060,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4103,35.07,6.82,12,2.05,369.00,1897.00,23150,20240321,-44.10,5960,20241209,117.11,15750,-17.84,20250210,8630,49.94,20250109,69400,-81.35,20240321,5960,117.11,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N
20250313,151248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12930,-470,5,-3.51,8137938110,616932,36.14,13550,13620,12910,17420,9380,13400,13190.97,0.58,0,-56636,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4100,35.04,6.82,12,1.95,369.00,1897.00,23150,20240321,-44.15,5960,20241209,116.95,15750,-17.90,20250210,8630,49.83,20250109,69400,-81.37,20240321,5960,116.95,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N
20250313,141249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12990,-410,5,-3.06,7396721595,559753,32.79,13550,13620,12950,17420,9380,13400,13214.24,0.58,0,-61659,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4119,35.20,6.85,12,1.77,369.00,1897.00,23150,20240321,-43.89,5960,20241209,117.95,15750,-17.52,20250210,8630,50.52,20250109,69400,-81.28,20240321,5960,117.95,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N
20250313,131248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13050,-350,5,-2.61,6505403095,491256,28.78,13550,13620,13030,17420,9380,13400,13242.37,0.58,0,-58770,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4138,35.37,6.88,12,1.55,369.00,1897.00,23150,20240321,-43.63,5960,20241209,118.96,15750,-17.14,20250210,8630,51.22,20250109,69400,-81.20,20240321,5960,118.96,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N
20250313,121247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13060,-340,5,-2.54,6039054035,455610,26.69,13550,13620,13050,17420,9380,13400,13254.86,0.58,0,-64175,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4141,35.39,6.88,12,1.44,369.00,1897.00,23150,20240321,-43.59,5960,20241209,119.13,15750,-17.08,20250210,8630,51.33,20250109,69400,-81.18,20240321,5960,119.13,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N
20250313,111250,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13160,-240,5,-1.79,4970434765,374177,21.92,13550,13620,13110,17420,9380,13400,13283.63,0.58,0,-37376,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4173,35.66,6.94,12,1.18,369.00,1897.00,23150,20240321,-43.15,5960,20241209,120.81,15750,-16.44,20250210,8630,52.49,20250109,69400,-81.04,20240321,5960,120.81,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N
20250313,101247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13230,-170,5,-1.27,3904674250,293568,17.20,13550,13620,13110,17420,9380,13400,13300.73,0.58,0,-18846,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4195,35.85,6.97,12,0.93,369.00,1897.00,23150,20240321,-42.85,5960,20241209,121.98,15750,-16.00,20250210,8630,53.30,20250109,69400,-80.94,20240321,5960,121.98,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N
20250313,091251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13390,-10,5,-0.07,1065117150,78974,4.63,13550,13620,13370,17420,9380,13400,13486.98,0.58,0,-26271,14593,13996,13523,12926,12453,14295,13225,159,4020,500,8300,10,1,31707567,4246,36.29,7.06,12,0.25,369.00,1897.00,23150,20240321,-42.16,5960,20241209,124.66,15750,-14.98,20250210,8630,55.16,20250109,69400,-80.71,20240321,5960,124.66,20241209,3.70,N,437730,500,158 억,,182947,N,N,0,N,00,N
20250312,161241,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13400,330,2,2.52,23137831000,1682051,163.37,13100,14120,13050,16990,9150,13070,13756.37,0.54,0,9748,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4249,36.31,7.06,12,5.30,369.00,1897.00,23150,20240321,-42.12,5960,20241209,124.83,15750,-14.92,20250210,8630,55.27,20250109,69400,-80.69,20240321,5960,124.83,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,151244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13540,470,2,3.60,22552431200,1638503,159.14,13100,14120,13050,16990,9150,13070,13764.22,0.54,0,-4315,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4293,36.69,7.14,12,5.17,369.00,1897.00,23150,20240321,-41.51,5960,20241209,127.18,15750,-14.03,20250210,8630,56.89,20250109,69400,-80.49,20240321,5960,127.18,20241209,3.62,N,437730,500,158 억,,172180,N,N,0,N,00,N
20250312,141239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13620,550,2,4.21,21247700800,1542037,149.77,13100,14120,13050,16990,9150,13070,13779.17,0.54,0,-18626,13856,13462,12896,12502,11936,13660,12700,159,3920,500,8100,10,1,31707567,4319,36.91,7.18,12,4.86,369.00,1897.00,23150,20240321,-41.17,5960,20241209,128.52,15750,-13.52,20250210,8630,57.82,20250109,69400,-80.37,20240321,5960,128.52,20241209,3.62,N,437730,500,158 억,,172180,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 161247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12940 -460 5 -3.43 8571454060 650422 38.11 13550 13620 12910 17420 9380 13400 13178.42 0.58 0 -56060 14593 13996 13523 12926 12453 14295 13225 159 4020 500 8300 10 1 31707567 4103 35.07 6.82 12 2.05 369.00 1897.00 23150 20240321 -44.10 5960 20241209 117.11 15750 -17.84 20250210 8630 49.94 20250109 69400 -81.35 20240321 5960 117.11 20241209 3.70 N 437730 500 158 억 182947 N N 0 N 00 N
3 20250313 151248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12930 -470 5 -3.51 8137938110 616932 36.14 13550 13620 12910 17420 9380 13400 13190.97 0.58 0 -56636 14593 13996 13523 12926 12453 14295 13225 159 4020 500 8300 10 1 31707567 4100 35.04 6.82 12 1.95 369.00 1897.00 23150 20240321 -44.15 5960 20241209 116.95 15750 -17.90 20250210 8630 49.83 20250109 69400 -81.37 20240321 5960 116.95 20241209 3.70 N 437730 500 158 억 182947 N N 0 N 00 N
4 20250313 141249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12990 -410 5 -3.06 7396721595 559753 32.79 13550 13620 12950 17420 9380 13400 13214.24 0.58 0 -61659 14593 13996 13523 12926 12453 14295 13225 159 4020 500 8300 10 1 31707567 4119 35.20 6.85 12 1.77 369.00 1897.00 23150 20240321 -43.89 5960 20241209 117.95 15750 -17.52 20250210 8630 50.52 20250109 69400 -81.28 20240321 5960 117.95 20241209 3.70 N 437730 500 158 억 182947 N N 0 N 00 N
5 20250313 131248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13050 -350 5 -2.61 6505403095 491256 28.78 13550 13620 13030 17420 9380 13400 13242.37 0.58 0 -58770 14593 13996 13523 12926 12453 14295 13225 159 4020 500 8300 10 1 31707567 4138 35.37 6.88 12 1.55 369.00 1897.00 23150 20240321 -43.63 5960 20241209 118.96 15750 -17.14 20250210 8630 51.22 20250109 69400 -81.20 20240321 5960 118.96 20241209 3.70 N 437730 500 158 억 182947 N N 0 N 00 N
6 20250313 121247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13060 -340 5 -2.54 6039054035 455610 26.69 13550 13620 13050 17420 9380 13400 13254.86 0.58 0 -64175 14593 13996 13523 12926 12453 14295 13225 159 4020 500 8300 10 1 31707567 4141 35.39 6.88 12 1.44 369.00 1897.00 23150 20240321 -43.59 5960 20241209 119.13 15750 -17.08 20250210 8630 51.33 20250109 69400 -81.18 20240321 5960 119.13 20241209 3.70 N 437730 500 158 억 182947 N N 0 N 00 N
7 20250313 111250 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13160 -240 5 -1.79 4970434765 374177 21.92 13550 13620 13110 17420 9380 13400 13283.63 0.58 0 -37376 14593 13996 13523 12926 12453 14295 13225 159 4020 500 8300 10 1 31707567 4173 35.66 6.94 12 1.18 369.00 1897.00 23150 20240321 -43.15 5960 20241209 120.81 15750 -16.44 20250210 8630 52.49 20250109 69400 -81.04 20240321 5960 120.81 20241209 3.70 N 437730 500 158 억 182947 N N 0 N 00 N
8 20250313 101247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13230 -170 5 -1.27 3904674250 293568 17.20 13550 13620 13110 17420 9380 13400 13300.73 0.58 0 -18846 14593 13996 13523 12926 12453 14295 13225 159 4020 500 8300 10 1 31707567 4195 35.85 6.97 12 0.93 369.00 1897.00 23150 20240321 -42.85 5960 20241209 121.98 15750 -16.00 20250210 8630 53.30 20250109 69400 -80.94 20240321 5960 121.98 20241209 3.70 N 437730 500 158 억 182947 N N 0 N 00 N
9 20250313 091251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13390 -10 5 -0.07 1065117150 78974 4.63 13550 13620 13370 17420 9380 13400 13486.98 0.58 0 -26271 14593 13996 13523 12926 12453 14295 13225 159 4020 500 8300 10 1 31707567 4246 36.29 7.06 12 0.25 369.00 1897.00 23150 20240321 -42.16 5960 20241209 124.66 15750 -14.98 20250210 8630 55.16 20250109 69400 -80.71 20240321 5960 124.66 20241209 3.70 N 437730 500 158 억 182947 N N 0 N 00 N
10 20250312 161241 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13400 330 2 2.52 23137831000 1682051 163.37 13100 14120 13050 16990 9150 13070 13756.37 0.54 0 9748 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4249 36.31 7.06 12 5.30 369.00 1897.00 23150 20240321 -42.12 5960 20241209 124.83 15750 -14.92 20250210 8630 55.27 20250109 69400 -80.69 20240321 5960 124.83 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
11 20250312 151244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13540 470 2 3.60 22552431200 1638503 159.14 13100 14120 13050 16990 9150 13070 13764.22 0.54 0 -4315 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4293 36.69 7.14 12 5.17 369.00 1897.00 23150 20240321 -41.51 5960 20241209 127.18 15750 -14.03 20250210 8630 56.89 20250109 69400 -80.49 20240321 5960 127.18 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N
12 20250312 141239 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13620 550 2 4.21 21247700800 1542037 149.77 13100 14120 13050 16990 9150 13070 13779.17 0.54 0 -18626 13856 13462 12896 12502 11936 13660 12700 159 3920 500 8100 10 1 31707567 4319 36.91 7.18 12 4.86 369.00 1897.00 23150 20240321 -41.17 5960 20241209 128.52 15750 -13.52 20250210 8630 57.82 20250109 69400 -80.37 20240321 5960 128.52 20241209 3.62 N 437730 500 158 억 172180 N N 0 N 00 N