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

Update 2025-03-19 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-19 18:11:53 +09:00
parent c374b139d8
commit 2e10c8c814
2979 changed files with 32083 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080470/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
20250319,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,0,3,0.00,29330025,8425,131.93,3590,3590,3460,4520,2440,3480,3481.31,2.74,0,275,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.62,0.53,12,0.12,753.00,6590.00,5150,20240313,-32.43,3200,20241209,8.75,3800,-8.42,20250224,3375,3.11,20250212,4990,-30.26,20240426,3200,8.75,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N
20250319,150654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-5,5,-0.14,26063015,7485,117.21,3590,3590,3460,4520,2440,3480,3482.03,2.74,0,355,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.61,0.53,12,0.10,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N
20250319,140656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-5,5,-0.14,23670660,6797,106.44,3590,3590,3460,4520,2440,3480,3482.52,2.74,0,351,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.61,0.53,12,0.09,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N
20250319,130655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3475,-5,5,-0.14,23284795,6686,104.70,3590,3590,3460,4520,2440,3480,3482.62,2.74,0,341,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.61,0.53,12,0.09,753.00,6590.00,5150,20240313,-32.52,3200,20241209,8.59,3800,-8.55,20250224,3375,2.96,20250212,4990,-30.36,20240426,3200,8.59,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N
20250319,120654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,10,2,0.29,18910060,5427,84.98,3590,3590,3460,4520,2440,3480,3484.44,2.74,0,53,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,255,4.63,0.53,12,0.07,753.00,6590.00,5150,20240313,-32.23,3200,20241209,9.06,3800,-8.16,20250224,3375,3.41,20250212,4990,-30.06,20240426,3200,9.06,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N
20250319,110654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,10,2,0.29,18243470,5236,81.99,3590,3590,3460,4520,2440,3480,3484.24,2.74,0,54,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,255,4.63,0.53,12,0.07,753.00,6590.00,5150,20240313,-32.23,3200,20241209,9.06,3800,-8.16,20250224,3375,3.41,20250212,4990,-30.06,20240426,3200,9.06,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N
20250319,100655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,0,3,0.00,17445090,5007,78.41,3590,3590,3460,4520,2440,3480,3484.14,2.74,0,51,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,254,4.62,0.53,12,0.07,753.00,6590.00,5150,20240313,-32.43,3200,20241209,8.75,3800,-8.42,20250224,3375,3.11,20250212,4990,-30.26,20240426,3200,8.75,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N
20250319,090657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,95,2,2.73,471155,132,2.07,3590,3590,3560,4520,2440,3480,3569.36,2.74,0,-15,3573,3526,3503,3456,3433,3515,3445,37,1040,500,2360,5,1,7300000,261,4.75,0.54,12,0.00,753.00,6590.00,5150,20240313,-30.58,3200,20241209,11.72,3800,-5.92,20250224,3375,5.93,20250212,4990,-28.36,20240426,3200,11.72,20241209,0.17,N,080470,500,36 억,,200183,N,N,0,N,00,N
20250318,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-20,5,-0.57,22375380,6386,82.65,3500,3550,3480,4550,2450,3500,3503.82,2.75,0,-368,3530,3515,3505,3490,3480,3512,3487,37,1050,500,2380,5,1,7300000,254,4.62,0.53,12,0.09,753.00,6590.00,5150,20240313,-32.43,3200,20241209,8.75,3800,-8.42,20250224,3375,3.11,20250212,4990,-30.26,20240426,3200,8.75,20241209,0.17,N,080470,500,36 억,,200551,N,N,0,N,00,N
20250318,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,10,2,0.29,20725860,5912,76.51,3500,3550,3480,4550,2450,3500,3505.73,2.75,0,-368,3530,3515,3505,3490,3480,3512,3487,37,1050,500,2380,5,1,7300000,256,4.66,0.53,12,0.08,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.17,N,080470,500,36 억,,200551,N,N,0,N,00,N
20250318,140653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,10,2,0.29,18136875,5173,66.95,3500,3550,3480,4550,2450,3500,3506.07,2.75,0,-366,3530,3515,3505,3490,3480,3512,3487,37,1050,500,2380,5,1,7300000,256,4.66,0.53,12,0.07,753.00,6590.00,5150,20240313,-31.84,3200,20241209,9.69,3800,-7.63,20250224,3375,4.00,20250212,4990,-29.66,20240426,3200,9.69,20241209,0.17,N,080470,500,36 억,,200551,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 20250319 160653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 0 3 0.00 29330025 8425 131.93 3590 3590 3460 4520 2440 3480 3481.31 2.74 0 275 3573 3526 3503 3456 3433 3515 3445 37 1040 500 2360 5 1 7300000 254 4.62 0.53 12 0.12 753.00 6590.00 5150 20240313 -32.43 3200 20241209 8.75 3800 -8.42 20250224 3375 3.11 20250212 4990 -30.26 20240426 3200 8.75 20241209 0.17 N 080470 500 36 억 200183 N N 0 N 00 N
3 20250319 150654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3475 -5 5 -0.14 26063015 7485 117.21 3590 3590 3460 4520 2440 3480 3482.03 2.74 0 355 3573 3526 3503 3456 3433 3515 3445 37 1040 500 2360 5 1 7300000 254 4.61 0.53 12 0.10 753.00 6590.00 5150 20240313 -32.52 3200 20241209 8.59 3800 -8.55 20250224 3375 2.96 20250212 4990 -30.36 20240426 3200 8.59 20241209 0.17 N 080470 500 36 억 200183 N N 0 N 00 N
4 20250319 140656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3475 -5 5 -0.14 23670660 6797 106.44 3590 3590 3460 4520 2440 3480 3482.52 2.74 0 351 3573 3526 3503 3456 3433 3515 3445 37 1040 500 2360 5 1 7300000 254 4.61 0.53 12 0.09 753.00 6590.00 5150 20240313 -32.52 3200 20241209 8.59 3800 -8.55 20250224 3375 2.96 20250212 4990 -30.36 20240426 3200 8.59 20241209 0.17 N 080470 500 36 억 200183 N N 0 N 00 N
5 20250319 130655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3475 -5 5 -0.14 23284795 6686 104.70 3590 3590 3460 4520 2440 3480 3482.62 2.74 0 341 3573 3526 3503 3456 3433 3515 3445 37 1040 500 2360 5 1 7300000 254 4.61 0.53 12 0.09 753.00 6590.00 5150 20240313 -32.52 3200 20241209 8.59 3800 -8.55 20250224 3375 2.96 20250212 4990 -30.36 20240426 3200 8.59 20241209 0.17 N 080470 500 36 억 200183 N N 0 N 00 N
6 20250319 120654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3490 10 2 0.29 18910060 5427 84.98 3590 3590 3460 4520 2440 3480 3484.44 2.74 0 53 3573 3526 3503 3456 3433 3515 3445 37 1040 500 2360 5 1 7300000 255 4.63 0.53 12 0.07 753.00 6590.00 5150 20240313 -32.23 3200 20241209 9.06 3800 -8.16 20250224 3375 3.41 20250212 4990 -30.06 20240426 3200 9.06 20241209 0.17 N 080470 500 36 억 200183 N N 0 N 00 N
7 20250319 110654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3490 10 2 0.29 18243470 5236 81.99 3590 3590 3460 4520 2440 3480 3484.24 2.74 0 54 3573 3526 3503 3456 3433 3515 3445 37 1040 500 2360 5 1 7300000 255 4.63 0.53 12 0.07 753.00 6590.00 5150 20240313 -32.23 3200 20241209 9.06 3800 -8.16 20250224 3375 3.41 20250212 4990 -30.06 20240426 3200 9.06 20241209 0.17 N 080470 500 36 억 200183 N N 0 N 00 N
8 20250319 100655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 0 3 0.00 17445090 5007 78.41 3590 3590 3460 4520 2440 3480 3484.14 2.74 0 51 3573 3526 3503 3456 3433 3515 3445 37 1040 500 2360 5 1 7300000 254 4.62 0.53 12 0.07 753.00 6590.00 5150 20240313 -32.43 3200 20241209 8.75 3800 -8.42 20250224 3375 3.11 20250212 4990 -30.26 20240426 3200 8.75 20241209 0.17 N 080470 500 36 억 200183 N N 0 N 00 N
9 20250319 090657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 95 2 2.73 471155 132 2.07 3590 3590 3560 4520 2440 3480 3569.36 2.74 0 -15 3573 3526 3503 3456 3433 3515 3445 37 1040 500 2360 5 1 7300000 261 4.75 0.54 12 0.00 753.00 6590.00 5150 20240313 -30.58 3200 20241209 11.72 3800 -5.92 20250224 3375 5.93 20250212 4990 -28.36 20240426 3200 11.72 20241209 0.17 N 080470 500 36 억 200183 N N 0 N 00 N
10 20250318 160651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 -20 5 -0.57 22375380 6386 82.65 3500 3550 3480 4550 2450 3500 3503.82 2.75 0 -368 3530 3515 3505 3490 3480 3512 3487 37 1050 500 2380 5 1 7300000 254 4.62 0.53 12 0.09 753.00 6590.00 5150 20240313 -32.43 3200 20241209 8.75 3800 -8.42 20250224 3375 3.11 20250212 4990 -30.26 20240426 3200 8.75 20241209 0.17 N 080470 500 36 억 200551 N N 0 N 00 N
11 20250318 150655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3510 10 2 0.29 20725860 5912 76.51 3500 3550 3480 4550 2450 3500 3505.73 2.75 0 -368 3530 3515 3505 3490 3480 3512 3487 37 1050 500 2380 5 1 7300000 256 4.66 0.53 12 0.08 753.00 6590.00 5150 20240313 -31.84 3200 20241209 9.69 3800 -7.63 20250224 3375 4.00 20250212 4990 -29.66 20240426 3200 9.69 20241209 0.17 N 080470 500 36 억 200551 N N 0 N 00 N
12 20250318 140653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3510 10 2 0.29 18136875 5173 66.95 3500 3550 3480 4550 2450 3500 3506.07 2.75 0 -366 3530 3515 3505 3490 3480 3512 3487 37 1050 500 2380 5 1 7300000 256 4.66 0.53 12 0.07 753.00 6590.00 5150 20240313 -31.84 3200 20241209 9.69 3800 -7.63 20250224 3375 4.00 20250212 4990 -29.66 20240426 3200 9.69 20241209 0.17 N 080470 500 36 억 200551 N N 0 N 00 N