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
462350/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
20250313,161317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20050,-100,5,-0.50,584768575,28740,69.61,20300,20700,20050,26150,14150,20150,20346.95,2.06,0,-2968,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1880,-1.87,8.11,12,0.31,-10747.00,2471.00,46050,20240702,-56.46,15700,20240805,27.71,22600,-11.28,20250214,16950,18.29,20250102,46050,-56.46,20240702,15700,27.71,20240805,0.88,N,462350,1000,93 억,,193550,N,N,327,N,00,N
20250313,151317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20100,-50,5,-0.25,548258375,26921,65.20,20300,20700,20050,26150,14150,20150,20365.45,2.06,0,-2301,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1885,-1.87,8.13,12,0.29,-10747.00,2471.00,46050,20240702,-56.35,15700,20240805,28.03,22600,-11.06,20250214,16950,18.58,20250102,46050,-56.35,20240702,15700,28.03,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N
20250313,141319,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,0,3,0.00,499832075,24512,59.37,20300,20700,20050,26150,14150,20150,20391.32,2.06,0,-721,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1889,-1.87,8.15,12,0.26,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N
20250313,131318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20250,100,2,0.50,461562125,22611,54.77,20300,20700,20050,26150,14150,20150,20413.17,2.06,0,-235,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1899,-1.88,8.20,12,0.24,-10747.00,2471.00,46050,20240702,-56.03,15700,20240805,28.98,22600,-10.40,20250214,16950,19.47,20250102,46050,-56.03,20240702,15700,28.98,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N
20250313,121317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20250,100,2,0.50,389211150,19027,46.08,20300,20700,20250,26150,14150,20150,20455.73,2.06,0,-101,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1899,-1.88,8.20,12,0.20,-10747.00,2471.00,46050,20240702,-56.03,15700,20240805,28.98,22600,-10.40,20250214,16950,19.47,20250102,46050,-56.03,20240702,15700,28.98,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N
20250313,111320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20500,350,2,1.74,265957350,12976,31.43,20300,20700,20300,26150,14150,20150,20496.10,2.06,0,-2028,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1922,-1.91,8.30,12,0.14,-10747.00,2471.00,46050,20240702,-55.48,15700,20240805,30.57,22600,-9.29,20250214,16950,20.94,20250102,46050,-55.48,20240702,15700,30.57,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N
20250313,101317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20650,500,2,2.48,186494350,9095,22.03,20300,20700,20300,26150,14150,20150,20505.15,2.06,0,-1051,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1936,-1.92,8.36,12,0.10,-10747.00,2471.00,46050,20240702,-55.16,15700,20240805,31.53,22600,-8.63,20250214,16950,21.83,20250102,46050,-55.16,20240702,15700,31.53,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N
20250313,091321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20700,550,2,2.73,72744750,3540,8.57,20300,20700,20300,26150,14150,20150,20549.36,2.06,0,-605,20983,20566,20283,19866,19583,20775,20075,94,6000,1000,14100,50,1,9375694,1941,-1.93,8.38,12,0.04,-10747.00,2471.00,46050,20240702,-55.05,15700,20240805,31.85,22600,-8.41,20250214,16950,22.12,20250102,46050,-55.05,20240702,15700,31.85,20240805,0.88,N,462350,1000,93 억,,193550,N,N,581,N,00,N
20250312,161311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,100,2,0.50,828160750,40652,65.22,20000,20700,20000,26050,14050,20050,20372.34,2.10,0,-3486,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1889,-1.87,8.15,12,0.43,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,0.91,N,462350,1000,93 억,,196525,N,N,581,N,00,N
20250312,151314,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20200,150,2,0.75,795086500,39012,62.59,20000,20700,20000,26050,14050,20050,20380.56,2.10,0,-3608,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1894,-1.88,8.17,12,0.42,-10747.00,2471.00,46050,20240702,-56.13,15700,20240805,28.66,22600,-10.62,20250214,16950,19.17,20250102,46050,-56.13,20240702,15700,28.66,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,N,00,N
20250312,141309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,350,2,1.75,571397675,27971,44.87,20000,20700,20000,26050,14050,20050,20428.22,2.10,0,4035,20750,20400,19900,19550,19050,20575,19725,94,6000,1000,14030,50,1,9375694,1913,-1.90,8.26,12,0.30,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,22600,-9.73,20250214,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,0.91,N,462350,1000,93 억,,196525,N,N,561,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 161317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20050 -100 5 -0.50 584768575 28740 69.61 20300 20700 20050 26150 14150 20150 20346.95 2.06 0 -2968 20983 20566 20283 19866 19583 20775 20075 94 6000 1000 14100 50 1 9375694 1880 -1.87 8.11 12 0.31 -10747.00 2471.00 46050 20240702 -56.46 15700 20240805 27.71 22600 -11.28 20250214 16950 18.29 20250102 46050 -56.46 20240702 15700 27.71 20240805 0.88 N 462350 1000 93 억 193550 N N 327 N 00 N
3 20250313 151317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20100 -50 5 -0.25 548258375 26921 65.20 20300 20700 20050 26150 14150 20150 20365.45 2.06 0 -2301 20983 20566 20283 19866 19583 20775 20075 94 6000 1000 14100 50 1 9375694 1885 -1.87 8.13 12 0.29 -10747.00 2471.00 46050 20240702 -56.35 15700 20240805 28.03 22600 -11.06 20250214 16950 18.58 20250102 46050 -56.35 20240702 15700 28.03 20240805 0.88 N 462350 1000 93 억 193550 N N 581 N 00 N
4 20250313 141319 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 0 3 0.00 499832075 24512 59.37 20300 20700 20050 26150 14150 20150 20391.32 2.06 0 -721 20983 20566 20283 19866 19583 20775 20075 94 6000 1000 14100 50 1 9375694 1889 -1.87 8.15 12 0.26 -10747.00 2471.00 46050 20240702 -56.24 15700 20240805 28.34 22600 -10.84 20250214 16950 18.88 20250102 46050 -56.24 20240702 15700 28.34 20240805 0.88 N 462350 1000 93 억 193550 N N 581 N 00 N
5 20250313 131318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20250 100 2 0.50 461562125 22611 54.77 20300 20700 20050 26150 14150 20150 20413.17 2.06 0 -235 20983 20566 20283 19866 19583 20775 20075 94 6000 1000 14100 50 1 9375694 1899 -1.88 8.20 12 0.24 -10747.00 2471.00 46050 20240702 -56.03 15700 20240805 28.98 22600 -10.40 20250214 16950 19.47 20250102 46050 -56.03 20240702 15700 28.98 20240805 0.88 N 462350 1000 93 억 193550 N N 581 N 00 N
6 20250313 121317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20250 100 2 0.50 389211150 19027 46.08 20300 20700 20250 26150 14150 20150 20455.73 2.06 0 -101 20983 20566 20283 19866 19583 20775 20075 94 6000 1000 14100 50 1 9375694 1899 -1.88 8.20 12 0.20 -10747.00 2471.00 46050 20240702 -56.03 15700 20240805 28.98 22600 -10.40 20250214 16950 19.47 20250102 46050 -56.03 20240702 15700 28.98 20240805 0.88 N 462350 1000 93 억 193550 N N 581 N 00 N
7 20250313 111320 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20500 350 2 1.74 265957350 12976 31.43 20300 20700 20300 26150 14150 20150 20496.10 2.06 0 -2028 20983 20566 20283 19866 19583 20775 20075 94 6000 1000 14100 50 1 9375694 1922 -1.91 8.30 12 0.14 -10747.00 2471.00 46050 20240702 -55.48 15700 20240805 30.57 22600 -9.29 20250214 16950 20.94 20250102 46050 -55.48 20240702 15700 30.57 20240805 0.88 N 462350 1000 93 억 193550 N N 581 N 00 N
8 20250313 101317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20650 500 2 2.48 186494350 9095 22.03 20300 20700 20300 26150 14150 20150 20505.15 2.06 0 -1051 20983 20566 20283 19866 19583 20775 20075 94 6000 1000 14100 50 1 9375694 1936 -1.92 8.36 12 0.10 -10747.00 2471.00 46050 20240702 -55.16 15700 20240805 31.53 22600 -8.63 20250214 16950 21.83 20250102 46050 -55.16 20240702 15700 31.53 20240805 0.88 N 462350 1000 93 억 193550 N N 581 N 00 N
9 20250313 091321 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20700 550 2 2.73 72744750 3540 8.57 20300 20700 20300 26150 14150 20150 20549.36 2.06 0 -605 20983 20566 20283 19866 19583 20775 20075 94 6000 1000 14100 50 1 9375694 1941 -1.93 8.38 12 0.04 -10747.00 2471.00 46050 20240702 -55.05 15700 20240805 31.85 22600 -8.41 20250214 16950 22.12 20250102 46050 -55.05 20240702 15700 31.85 20240805 0.88 N 462350 1000 93 억 193550 N N 581 N 00 N
10 20250312 161311 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 100 2 0.50 828160750 40652 65.22 20000 20700 20000 26050 14050 20050 20372.34 2.10 0 -3486 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1889 -1.87 8.15 12 0.43 -10747.00 2471.00 46050 20240702 -56.24 15700 20240805 28.34 22600 -10.84 20250214 16950 18.88 20250102 46050 -56.24 20240702 15700 28.34 20240805 0.91 N 462350 1000 93 억 196525 N N 581 N 00 N
11 20250312 151314 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20200 150 2 0.75 795086500 39012 62.59 20000 20700 20000 26050 14050 20050 20380.56 2.10 0 -3608 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1894 -1.88 8.17 12 0.42 -10747.00 2471.00 46050 20240702 -56.13 15700 20240805 28.66 22600 -10.62 20250214 16950 19.17 20250102 46050 -56.13 20240702 15700 28.66 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N
12 20250312 141309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20400 350 2 1.75 571397675 27971 44.87 20000 20700 20000 26050 14050 20050 20428.22 2.10 0 4035 20750 20400 19900 19550 19050 20575 19725 94 6000 1000 14030 50 1 9375694 1913 -1.90 8.26 12 0.30 -10747.00 2471.00 46050 20240702 -55.70 15700 20240805 29.94 22600 -9.73 20250214 16950 20.35 20250102 46050 -55.70 20240702 15700 29.94 20240805 0.91 N 462350 1000 93 억 196525 N N 561 N 00 N