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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
085910/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
20250312,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,30,2,1.00,16740045,5545,120.94,3015,3045,3005,3910,2110,3010,3018.94,7.25,0,-615,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,424,-13.88,0.76,12,0.04,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,150656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,25,2,0.83,14813495,4911,107.11,3015,3045,3005,3910,2110,3010,3016.39,7.25,0,-496,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,423,-13.86,0.76,12,0.04,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,140654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,10,2,0.33,12017925,3987,86.96,3015,3045,3005,3910,2110,3010,3014.28,7.25,0,-498,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,421,-13.79,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,130653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,10,2,0.33,8082345,2683,58.52,3015,3045,3005,3910,2110,3010,3012.43,7.25,0,103,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,421,-13.79,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,120656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,10,2,0.33,8064240,2677,58.39,3015,3045,3005,3910,2110,3010,3012.42,7.25,0,103,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,421,-13.79,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,110651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,5,2,0.17,2578940,858,18.71,3015,3015,3005,3910,2110,3010,3005.76,7.25,0,-158,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,420,-13.77,0.75,12,0.01,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,100652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,5,2,0.17,468870,156,3.40,3015,3015,3005,3910,2110,3010,3005.58,7.25,0,-50,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,420,-13.77,0.75,12,0.00,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,090657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,0,3,0.00,0,0,0.00,0,0,0,3910,2110,3010,0.00,7.25,0,0,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,419,-13.74,0.75,12,0.00,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250311,160648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-5,5,-0.17,13741315,4585,70.93,2990,3015,2975,3915,2115,3015,2997.02,7.26,0,-909,3065,3040,3020,2995,2975,3052,3007,70,900,500,2230,5,1,13934818,419,-13.74,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.89,N,085910,500,69 억,,1011555,N,N,0,N,00,N
20250311,150651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-5,5,-0.17,12873430,4296,66.46,2990,3015,2975,3915,2115,3015,2996.61,7.26,0,-870,3065,3040,3020,2995,2975,3052,3007,70,900,500,2230,5,1,13934818,419,-13.74,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.89,N,085910,500,69 억,,1011555,N,N,0,N,00,N
20250311,140651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,0,3,0.00,11170180,3729,57.69,2990,3015,2975,3915,2115,3015,2995.49,7.26,0,-759,3065,3040,3020,2995,2975,3052,3007,70,900,500,2230,5,1,13934818,420,-13.77,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.89,N,085910,500,69 억,,1011555,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 20250312 160653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3040 30 2 1.00 16740045 5545 120.94 3015 3045 3005 3910 2110 3010 3018.94 7.25 0 -615 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 424 -13.88 0.76 12 0.04 -219.00 4018.00 3960 20240404 -23.23 2760 20240805 10.14 3450 -11.88 20250210 2890 5.19 20250210 3960 -23.23 20240404 2760 10.14 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
3 20250312 150656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 25 2 0.83 14813495 4911 107.11 3015 3045 3005 3910 2110 3010 3016.39 7.25 0 -496 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 423 -13.86 0.76 12 0.04 -219.00 4018.00 3960 20240404 -23.36 2760 20240805 9.96 3450 -12.03 20250210 2890 5.02 20250210 3960 -23.36 20240404 2760 9.96 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
4 20250312 140654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 10 2 0.33 12017925 3987 86.96 3015 3045 3005 3910 2110 3010 3014.28 7.25 0 -498 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 421 -13.79 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.74 2760 20240805 9.42 3450 -12.46 20250210 2890 4.50 20250210 3960 -23.74 20240404 2760 9.42 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
5 20250312 130653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 10 2 0.33 8082345 2683 58.52 3015 3045 3005 3910 2110 3010 3012.43 7.25 0 103 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 421 -13.79 0.75 12 0.02 -219.00 4018.00 3960 20240404 -23.74 2760 20240805 9.42 3450 -12.46 20250210 2890 4.50 20250210 3960 -23.74 20240404 2760 9.42 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
6 20250312 120656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 10 2 0.33 8064240 2677 58.39 3015 3045 3005 3910 2110 3010 3012.42 7.25 0 103 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 421 -13.79 0.75 12 0.02 -219.00 4018.00 3960 20240404 -23.74 2760 20240805 9.42 3450 -12.46 20250210 2890 4.50 20250210 3960 -23.74 20240404 2760 9.42 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
7 20250312 110651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 5 2 0.17 2578940 858 18.71 3015 3015 3005 3910 2110 3010 3005.76 7.25 0 -158 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 420 -13.77 0.75 12 0.01 -219.00 4018.00 3960 20240404 -23.86 2760 20240805 9.24 3450 -12.61 20250210 2890 4.33 20250210 3960 -23.86 20240404 2760 9.24 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
8 20250312 100652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 5 2 0.17 468870 156 3.40 3015 3015 3005 3910 2110 3010 3005.58 7.25 0 -50 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 420 -13.77 0.75 12 0.00 -219.00 4018.00 3960 20240404 -23.86 2760 20240805 9.24 3450 -12.61 20250210 2890 4.33 20250210 3960 -23.86 20240404 2760 9.24 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
9 20250312 090657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 0 3 0.00 0 0 0.00 0 0 0 3910 2110 3010 0.00 7.25 0 0 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 419 -13.74 0.75 12 0.00 -219.00 4018.00 3960 20240404 -23.99 2760 20240805 9.06 3450 -12.75 20250210 2890 4.15 20250210 3960 -23.99 20240404 2760 9.06 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
10 20250311 160648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 -5 5 -0.17 13741315 4585 70.93 2990 3015 2975 3915 2115 3015 2997.02 7.26 0 -909 3065 3040 3020 2995 2975 3052 3007 70 900 500 2230 5 1 13934818 419 -13.74 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.99 2760 20240805 9.06 3450 -12.75 20250210 2890 4.15 20250210 3960 -23.99 20240404 2760 9.06 20240805 0.89 N 085910 500 69 억 1011555 N N 0 N 00 N
11 20250311 150651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 -5 5 -0.17 12873430 4296 66.46 2990 3015 2975 3915 2115 3015 2996.61 7.26 0 -870 3065 3040 3020 2995 2975 3052 3007 70 900 500 2230 5 1 13934818 419 -13.74 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.99 2760 20240805 9.06 3450 -12.75 20250210 2890 4.15 20250210 3960 -23.99 20240404 2760 9.06 20240805 0.89 N 085910 500 69 억 1011555 N N 0 N 00 N
12 20250311 140651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 0 3 0.00 11170180 3729 57.69 2990 3015 2975 3915 2115 3015 2995.49 7.26 0 -759 3065 3040 3020 2995 2975 3052 3007 70 900 500 2230 5 1 13934818 420 -13.77 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.86 2760 20240805 9.24 3450 -12.61 20250210 2890 4.33 20250210 3960 -23.86 20240404 2760 9.24 20240805 0.89 N 085910 500 69 억 1011555 N N 0 N 00 N