ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013310/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
20250307,160300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,-35,5,-1.28,242243910,89450,92.35,2730,2735,2695,3555,1915,2735,2708.15,3.83,0,20191,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1048,2.05,0.36,12,0.23,1315.00,7522.00,4500,20240229,-40.00,2165,20241209,24.71,2845,-5.10,20250225,2400,12.50,20250102,4315,-37.43,20240321,2165,24.71,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N
20250307,150301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,-25,5,-0.91,233498285,86216,89.01,2730,2735,2695,3555,1915,2735,2708.29,3.83,0,20779,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1052,2.06,0.36,12,0.22,1315.00,7522.00,4500,20240229,-39.78,2165,20241209,25.17,2845,-4.75,20250225,2400,12.92,20250102,4315,-37.20,20240321,2165,25.17,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N
20250307,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,-15,5,-0.55,193088200,71260,73.57,2730,2735,2695,3555,1915,2735,2709.63,3.83,0,22044,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1056,2.07,0.36,12,0.18,1315.00,7522.00,4500,20240229,-39.56,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N
20250307,130300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,-15,5,-0.55,181750730,67095,69.27,2730,2735,2695,3555,1915,2735,2708.86,3.83,0,19404,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1056,2.07,0.36,12,0.17,1315.00,7522.00,4500,20240229,-39.56,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N
20250307,120300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,-25,5,-0.91,176721745,65243,67.35,2730,2735,2695,3555,1915,2735,2708.67,3.83,0,18619,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1052,2.06,0.36,12,0.17,1315.00,7522.00,4500,20240229,-39.78,2165,20241209,25.17,2845,-4.75,20250225,2400,12.92,20250102,4315,-37.20,20240321,2165,25.17,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N
20250307,110300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2720,-15,5,-0.55,152298750,56216,58.04,2730,2735,2695,3555,1915,2735,2709.17,3.83,0,18602,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1056,2.07,0.36,12,0.14,1315.00,7522.00,4500,20240229,-39.56,2165,20241209,25.64,2845,-4.39,20250225,2400,13.33,20250102,4315,-36.96,20240321,2165,25.64,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N
20250307,100259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,-25,5,-0.91,92128410,33963,35.06,2730,2735,2695,3555,1915,2735,2712.61,3.83,0,19054,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1052,2.06,0.36,12,0.09,1315.00,7522.00,4500,20240229,-39.78,2165,20241209,25.17,2845,-4.75,20250225,2400,12.92,20250102,4315,-37.20,20240321,2165,25.17,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N
20250307,090301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2705,-30,5,-1.10,2143765,788,0.81,2730,2730,2705,3555,1915,2735,2720.51,3.83,0,-267,2838,2786,2743,2691,2648,2765,2670,194,820,500,1800,5,1,38806582,1050,2.06,0.36,12,0.00,1315.00,7522.00,4500,20240229,-39.89,2165,20241209,24.94,2845,-4.92,20250225,2400,12.71,20250102,4315,-37.31,20240321,2165,24.94,20241209,1.16,N,013310,500,194 억,,1487665,N,N,0,N,00,N
20250306,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,264657193,96240,193.06,2755,2795,2700,3545,1915,2730,2749.97,3.85,0,-5543,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.25,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-15,5,-0.55,258036668,93805,188.17,2755,2795,2700,3545,1915,2730,2750.78,3.85,0,-4674,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1054,2.06,0.36,12,0.24,1315.00,7522.00,4500,20240229,-39.67,2165,20241209,25.40,2845,-4.57,20250225,2400,13.12,20250102,4315,-37.08,20240321,2165,25.40,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,217910168,79025,158.52,2755,2795,2725,3545,1915,2730,2757.48,3.85,0,3678,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.20,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,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 20250307 160300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2700 -35 5 -1.28 242243910 89450 92.35 2730 2735 2695 3555 1915 2735 2708.15 3.83 0 20191 2838 2786 2743 2691 2648 2765 2670 194 820 500 1800 5 1 38806582 1048 2.05 0.36 12 0.23 1315.00 7522.00 4500 20240229 -40.00 2165 20241209 24.71 2845 -5.10 20250225 2400 12.50 20250102 4315 -37.43 20240321 2165 24.71 20241209 1.16 N 013310 500 194 억 1487665 N N 0 N 00 N
3 20250307 150301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2710 -25 5 -0.91 233498285 86216 89.01 2730 2735 2695 3555 1915 2735 2708.29 3.83 0 20779 2838 2786 2743 2691 2648 2765 2670 194 820 500 1800 5 1 38806582 1052 2.06 0.36 12 0.22 1315.00 7522.00 4500 20240229 -39.78 2165 20241209 25.17 2845 -4.75 20250225 2400 12.92 20250102 4315 -37.20 20240321 2165 25.17 20241209 1.16 N 013310 500 194 억 1487665 N N 0 N 00 N
4 20250307 140259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2720 -15 5 -0.55 193088200 71260 73.57 2730 2735 2695 3555 1915 2735 2709.63 3.83 0 22044 2838 2786 2743 2691 2648 2765 2670 194 820 500 1800 5 1 38806582 1056 2.07 0.36 12 0.18 1315.00 7522.00 4500 20240229 -39.56 2165 20241209 25.64 2845 -4.39 20250225 2400 13.33 20250102 4315 -36.96 20240321 2165 25.64 20241209 1.16 N 013310 500 194 억 1487665 N N 0 N 00 N
5 20250307 130300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2720 -15 5 -0.55 181750730 67095 69.27 2730 2735 2695 3555 1915 2735 2708.86 3.83 0 19404 2838 2786 2743 2691 2648 2765 2670 194 820 500 1800 5 1 38806582 1056 2.07 0.36 12 0.17 1315.00 7522.00 4500 20240229 -39.56 2165 20241209 25.64 2845 -4.39 20250225 2400 13.33 20250102 4315 -36.96 20240321 2165 25.64 20241209 1.16 N 013310 500 194 억 1487665 N N 0 N 00 N
6 20250307 120300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2710 -25 5 -0.91 176721745 65243 67.35 2730 2735 2695 3555 1915 2735 2708.67 3.83 0 18619 2838 2786 2743 2691 2648 2765 2670 194 820 500 1800 5 1 38806582 1052 2.06 0.36 12 0.17 1315.00 7522.00 4500 20240229 -39.78 2165 20241209 25.17 2845 -4.75 20250225 2400 12.92 20250102 4315 -37.20 20240321 2165 25.17 20241209 1.16 N 013310 500 194 억 1487665 N N 0 N 00 N
7 20250307 110300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2720 -15 5 -0.55 152298750 56216 58.04 2730 2735 2695 3555 1915 2735 2709.17 3.83 0 18602 2838 2786 2743 2691 2648 2765 2670 194 820 500 1800 5 1 38806582 1056 2.07 0.36 12 0.14 1315.00 7522.00 4500 20240229 -39.56 2165 20241209 25.64 2845 -4.39 20250225 2400 13.33 20250102 4315 -36.96 20240321 2165 25.64 20241209 1.16 N 013310 500 194 억 1487665 N N 0 N 00 N
8 20250307 100259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2710 -25 5 -0.91 92128410 33963 35.06 2730 2735 2695 3555 1915 2735 2712.61 3.83 0 19054 2838 2786 2743 2691 2648 2765 2670 194 820 500 1800 5 1 38806582 1052 2.06 0.36 12 0.09 1315.00 7522.00 4500 20240229 -39.78 2165 20241209 25.17 2845 -4.75 20250225 2400 12.92 20250102 4315 -37.20 20240321 2165 25.17 20241209 1.16 N 013310 500 194 억 1487665 N N 0 N 00 N
9 20250307 090301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2705 -30 5 -1.10 2143765 788 0.81 2730 2730 2705 3555 1915 2735 2720.51 3.83 0 -267 2838 2786 2743 2691 2648 2765 2670 194 820 500 1800 5 1 38806582 1050 2.06 0.36 12 0.00 1315.00 7522.00 4500 20240229 -39.89 2165 20241209 24.94 2845 -4.92 20250225 2400 12.71 20250102 4315 -37.31 20240321 2165 24.94 20241209 1.16 N 013310 500 194 억 1487665 N N 0 N 00 N
10 20250306 160259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 5 2 0.18 264657193 96240 193.06 2755 2795 2700 3545 1915 2730 2749.97 3.85 0 -5543 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1061 2.08 0.36 12 0.25 1315.00 7522.00 4500 20240229 -39.22 2165 20241209 26.33 2845 -3.87 20250225 2400 13.96 20250102 4315 -36.62 20240321 2165 26.33 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
11 20250306 150259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 -15 5 -0.55 258036668 93805 188.17 2755 2795 2700 3545 1915 2730 2750.78 3.85 0 -4674 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1054 2.06 0.36 12 0.24 1315.00 7522.00 4500 20240229 -39.67 2165 20241209 25.40 2845 -4.57 20250225 2400 13.12 20250102 4315 -37.08 20240321 2165 25.40 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
12 20250306 140259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 5 2 0.18 217910168 79025 158.52 2755 2795 2725 3545 1915 2730 2757.48 3.85 0 3678 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1061 2.08 0.36 12 0.20 1315.00 7522.00 4500 20240229 -39.22 2165 20241209 26.33 2845 -3.87 20250225 2400 13.96 20250102 4315 -36.62 20240321 2165 26.33 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N