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
460930/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
20250313,161315,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16310,-100,5,-0.61,2589030710,157568,49.38,16460,16580,16290,21300,11490,16410,16431.44,0.32,0,3650,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5772,47.69,2.73,12,0.45,342.00,5974.00,22350,20250120,-27.02,9580,20241031,70.25,22350,-27.02,20250120,12880,26.63,20250102,22350,-27.02,20250120,9580,70.25,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N
20250313,151316,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16300,-110,5,-0.67,2478804970,150808,47.26,16460,16580,16290,21300,11490,16410,16436.83,0.32,0,3674,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5769,47.66,2.73,12,0.43,342.00,5974.00,22350,20250120,-27.07,9580,20241031,70.15,22350,-27.07,20250120,12880,26.55,20250102,22350,-27.07,20250120,9580,70.15,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N
20250313,141318,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16330,-80,5,-0.49,2082630525,126523,39.65,16460,16580,16300,21300,11490,16410,16460.49,0.32,0,2697,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5780,47.75,2.73,12,0.36,342.00,5974.00,22350,20250120,-26.94,9580,20241031,70.46,22350,-26.94,20250120,12880,26.79,20250102,22350,-26.94,20250120,9580,70.46,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N
20250313,131316,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16360,-50,5,-0.30,1821113275,110497,34.63,16460,16580,16350,21300,11490,16410,16481.11,0.32,0,2262,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5790,47.84,2.74,12,0.31,342.00,5974.00,22350,20250120,-26.80,9580,20241031,70.77,22350,-26.80,20250120,12880,27.02,20250102,22350,-26.80,20250120,9580,70.77,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N
20250313,121316,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16400,-10,5,-0.06,1665643570,101004,31.65,16460,16580,16380,21300,11490,16410,16490.87,0.32,0,2292,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5804,47.95,2.75,12,0.29,342.00,5974.00,22350,20250120,-26.62,9580,20241031,71.19,22350,-26.62,20250120,12880,27.33,20250102,22350,-26.62,20250120,9580,71.19,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N
20250313,111318,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16440,30,2,0.18,1324559245,80217,25.14,16460,16580,16430,21300,11490,16410,16512.20,0.32,0,3279,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5818,48.07,2.75,12,0.23,342.00,5974.00,22350,20250120,-26.44,9580,20241031,71.61,22350,-26.44,20250120,12880,27.64,20250102,22350,-26.44,20250120,9580,71.61,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N
20250313,101316,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16460,50,2,0.30,1182570510,71586,22.43,16460,16580,16430,21300,11490,16410,16519.58,0.32,0,3553,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5826,48.13,2.76,12,0.20,342.00,5974.00,22350,20250120,-26.35,9580,20241031,71.82,22350,-26.35,20250120,12880,27.80,20250102,22350,-26.35,20250120,9580,71.82,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N
20250313,091320,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16570,160,2,0.98,362132865,21906,6.86,16460,16580,16440,21300,11490,16410,16531.22,0.32,0,9596,17110,16760,16580,16230,16050,16670,16140,177,4890,500,10170,10,1,35392271,5864,48.45,2.77,12,0.06,342.00,5974.00,22350,20250120,-25.86,9580,20241031,72.96,22350,-25.86,20250120,12880,28.65,20250102,22350,-25.86,20250120,9580,72.96,20241031,3.44,N,460930,500,176 억,,111686,N,N,54,N,00,N
20250312,161309,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16410,-120,5,-0.73,5199483255,313805,116.57,16930,16930,16400,21450,11580,16530,16569.59,0.34,0,-6399,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5808,47.98,2.75,12,0.89,342.00,5974.00,22350,20250120,-26.58,9580,20241031,71.29,22350,-26.58,20250120,12880,27.41,20250102,22350,-26.58,20250120,9580,71.29,20241031,3.44,N,460930,500,176 억,,118787,N,N,54,N,00,N
20250312,151313,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16420,-110,5,-0.67,4973665255,300045,111.46,16930,16930,16400,21450,11580,16530,16576.40,0.34,0,-5941,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5811,48.01,2.75,12,0.85,342.00,5974.00,22350,20250120,-26.53,9580,20241031,71.40,22350,-26.53,20250120,12880,27.48,20250102,22350,-26.53,20250120,9580,71.40,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,N,00,N
20250312,141307,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16510,-20,5,-0.12,3925045820,236407,87.82,16930,16930,16420,21450,11580,16530,16602.92,0.34,0,-1769,16950,16740,16520,16310,16090,16630,16200,177,4920,500,10240,10,1,35392271,5843,48.27,2.76,12,0.67,342.00,5974.00,22350,20250120,-26.13,9580,20241031,72.34,22350,-26.13,20250120,12880,28.18,20250102,22350,-26.13,20250120,9580,72.34,20241031,3.44,N,460930,500,176 억,,118787,N,N,6,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 161315 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16310 -100 5 -0.61 2589030710 157568 49.38 16460 16580 16290 21300 11490 16410 16431.44 0.32 0 3650 17110 16760 16580 16230 16050 16670 16140 177 4890 500 10170 10 1 35392271 5772 47.69 2.73 12 0.45 342.00 5974.00 22350 20250120 -27.02 9580 20241031 70.25 22350 -27.02 20250120 12880 26.63 20250102 22350 -27.02 20250120 9580 70.25 20241031 3.44 N 460930 500 176 억 111686 N N 54 N 00 N
3 20250313 151316 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16300 -110 5 -0.67 2478804970 150808 47.26 16460 16580 16290 21300 11490 16410 16436.83 0.32 0 3674 17110 16760 16580 16230 16050 16670 16140 177 4890 500 10170 10 1 35392271 5769 47.66 2.73 12 0.43 342.00 5974.00 22350 20250120 -27.07 9580 20241031 70.15 22350 -27.07 20250120 12880 26.55 20250102 22350 -27.07 20250120 9580 70.15 20241031 3.44 N 460930 500 176 억 111686 N N 54 N 00 N
4 20250313 141318 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16330 -80 5 -0.49 2082630525 126523 39.65 16460 16580 16300 21300 11490 16410 16460.49 0.32 0 2697 17110 16760 16580 16230 16050 16670 16140 177 4890 500 10170 10 1 35392271 5780 47.75 2.73 12 0.36 342.00 5974.00 22350 20250120 -26.94 9580 20241031 70.46 22350 -26.94 20250120 12880 26.79 20250102 22350 -26.94 20250120 9580 70.46 20241031 3.44 N 460930 500 176 억 111686 N N 54 N 00 N
5 20250313 131316 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16360 -50 5 -0.30 1821113275 110497 34.63 16460 16580 16350 21300 11490 16410 16481.11 0.32 0 2262 17110 16760 16580 16230 16050 16670 16140 177 4890 500 10170 10 1 35392271 5790 47.84 2.74 12 0.31 342.00 5974.00 22350 20250120 -26.80 9580 20241031 70.77 22350 -26.80 20250120 12880 27.02 20250102 22350 -26.80 20250120 9580 70.77 20241031 3.44 N 460930 500 176 억 111686 N N 54 N 00 N
6 20250313 121316 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16400 -10 5 -0.06 1665643570 101004 31.65 16460 16580 16380 21300 11490 16410 16490.87 0.32 0 2292 17110 16760 16580 16230 16050 16670 16140 177 4890 500 10170 10 1 35392271 5804 47.95 2.75 12 0.29 342.00 5974.00 22350 20250120 -26.62 9580 20241031 71.19 22350 -26.62 20250120 12880 27.33 20250102 22350 -26.62 20250120 9580 71.19 20241031 3.44 N 460930 500 176 억 111686 N N 54 N 00 N
7 20250313 111318 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16440 30 2 0.18 1324559245 80217 25.14 16460 16580 16430 21300 11490 16410 16512.20 0.32 0 3279 17110 16760 16580 16230 16050 16670 16140 177 4890 500 10170 10 1 35392271 5818 48.07 2.75 12 0.23 342.00 5974.00 22350 20250120 -26.44 9580 20241031 71.61 22350 -26.44 20250120 12880 27.64 20250102 22350 -26.44 20250120 9580 71.61 20241031 3.44 N 460930 500 176 억 111686 N N 54 N 00 N
8 20250313 101316 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16460 50 2 0.30 1182570510 71586 22.43 16460 16580 16430 21300 11490 16410 16519.58 0.32 0 3553 17110 16760 16580 16230 16050 16670 16140 177 4890 500 10170 10 1 35392271 5826 48.13 2.76 12 0.20 342.00 5974.00 22350 20250120 -26.35 9580 20241031 71.82 22350 -26.35 20250120 12880 27.80 20250102 22350 -26.35 20250120 9580 71.82 20241031 3.44 N 460930 500 176 억 111686 N N 54 N 00 N
9 20250313 091320 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16570 160 2 0.98 362132865 21906 6.86 16460 16580 16440 21300 11490 16410 16531.22 0.32 0 9596 17110 16760 16580 16230 16050 16670 16140 177 4890 500 10170 10 1 35392271 5864 48.45 2.77 12 0.06 342.00 5974.00 22350 20250120 -25.86 9580 20241031 72.96 22350 -25.86 20250120 12880 28.65 20250102 22350 -25.86 20250120 9580 72.96 20241031 3.44 N 460930 500 176 억 111686 N N 54 N 00 N
10 20250312 161309 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16410 -120 5 -0.73 5199483255 313805 116.57 16930 16930 16400 21450 11580 16530 16569.59 0.34 0 -6399 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5808 47.98 2.75 12 0.89 342.00 5974.00 22350 20250120 -26.58 9580 20241031 71.29 22350 -26.58 20250120 12880 27.41 20250102 22350 -26.58 20250120 9580 71.29 20241031 3.44 N 460930 500 176 억 118787 N N 54 N 00 N
11 20250312 151313 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16420 -110 5 -0.67 4973665255 300045 111.46 16930 16930 16400 21450 11580 16530 16576.40 0.34 0 -5941 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5811 48.01 2.75 12 0.85 342.00 5974.00 22350 20250120 -26.53 9580 20241031 71.40 22350 -26.53 20250120 12880 27.48 20250102 22350 -26.53 20250120 9580 71.40 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N
12 20250312 141307 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16510 -20 5 -0.12 3925045820 236407 87.82 16930 16930 16420 21450 11580 16530 16602.92 0.34 0 -1769 16950 16740 16520 16310 16090 16630 16200 177 4920 500 10240 10 1 35392271 5843 48.27 2.76 12 0.67 342.00 5974.00 22350 20250120 -26.13 9580 20241031 72.34 22350 -26.13 20250120 12880 28.18 20250102 22350 -26.13 20250120 9580 72.34 20241031 3.44 N 460930 500 176 억 118787 N N 6 N 00 N