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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,5,2,0.17,15360975,5107,44.07,3005,3030,3005,3905,2105,3005,3007.83,7.29,0,-977,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,419,-13.74,0.75,12,0.04,-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,,1015497,N,N,0,N,00,N
20250318,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,15,2,0.50,14328020,4764,41.11,3005,3030,3005,3905,2105,3005,3007.56,7.29,0,-636,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,421,-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,,1015497,N,N,0,N,00,N
20250318,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,5,2,0.17,12545450,4171,35.99,3005,3030,3005,3905,2105,3005,3007.78,7.29,0,-546,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,419,-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,-23.99,20240404,2760,9.06,20240805,0.77,N,085910,500,69 억,,1015497,N,N,0,N,00,N
20250318,130705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,5,2,0.17,12506305,4158,35.88,3005,3030,3005,3905,2105,3005,3007.77,7.29,0,-534,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,419,-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,-23.99,20240404,2760,9.06,20240805,0.77,N,085910,500,69 억,,1015497,N,N,0,N,00,N
20250318,120706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,0,3,0.00,12292105,4087,35.27,3005,3030,3005,3905,2105,3005,3007.61,7.29,0,-468,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,419,-13.72,0.75,12,0.03,-219.00,4018.00,3960,20240404,-24.12,2760,20240805,8.88,3450,-12.90,20250210,2890,3.98,20250210,3960,-24.12,20240404,2760,8.88,20240805,0.77,N,085910,500,69 억,,1015497,N,N,0,N,00,N
20250318,110704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,25,2,0.83,9306590,3094,26.70,3005,3030,3005,3905,2105,3005,3007.95,7.29,0,-188,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,422,-13.84,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.77,N,085910,500,69 억,,1015497,N,N,0,N,00,N
20250318,100707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,5,2,0.17,4926005,1637,14.13,3005,3025,3005,3905,2105,3005,3009.17,7.29,0,-78,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,419,-13.74,0.75,12,0.01,-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,,1015497,N,N,0,N,00,N
20250318,090708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,0,3,0.00,351585,117,1.01,3005,3005,3005,3905,2105,3005,3005.00,7.29,0,0,3061,3032,3016,2987,2971,3025,2980,70,900,500,2220,5,1,13934818,419,-13.72,0.75,12,0.00,-219.00,4018.00,3960,20240404,-24.12,2760,20240805,8.88,3450,-12.90,20250210,2890,3.98,20250210,3960,-24.12,20240404,2760,8.88,20240805,0.77,N,085910,500,69 억,,1015497,N,N,0,N,00,N
20250317,160703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-30,5,-0.99,34930138,11588,289.48,3035,3045,3000,3945,2125,3035,3014.34,7.29,0,-483,3071,3052,3036,3017,3001,3045,3010,70,910,500,2240,5,1,13934818,419,-13.72,0.75,12,0.08,-219.00,4018.00,3960,20240404,-24.12,2760,20240805,8.88,3450,-12.90,20250210,2890,3.98,20250210,3960,-24.12,20240404,2760,8.88,20240805,0.78,N,085910,500,69 억,,1015980,N,N,0,N,00,N
20250317,150703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3005,-30,5,-0.99,33505768,11114,277.64,3035,3045,3000,3945,2125,3035,3014.74,7.29,0,-17,3071,3052,3036,3017,3001,3045,3010,70,910,500,2240,5,1,13934818,419,-13.72,0.75,12,0.08,-219.00,4018.00,3960,20240404,-24.12,2760,20240805,8.88,3450,-12.90,20250210,2890,3.98,20250210,3960,-24.12,20240404,2760,8.88,20240805,0.78,N,085910,500,69 억,,1015980,N,N,0,N,00,N
20250317,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-25,5,-0.82,32261488,10700,267.30,3035,3045,3000,3945,2125,3035,3015.09,7.29,0,20,3071,3052,3036,3017,3001,3045,3010,70,910,500,2240,5,1,13934818,419,-13.74,0.75,12,0.08,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.78,N,085910,500,69 억,,1015980,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 20250318 160704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 5 2 0.17 15360975 5107 44.07 3005 3030 3005 3905 2105 3005 3007.83 7.29 0 -977 3061 3032 3016 2987 2971 3025 2980 70 900 500 2220 5 1 13934818 419 -13.74 0.75 12 0.04 -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 1015497 N N 0 N 00 N
3 20250318 150708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 15 2 0.50 14328020 4764 41.11 3005 3030 3005 3905 2105 3005 3007.56 7.29 0 -636 3061 3032 3016 2987 2971 3025 2980 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 1015497 N N 0 N 00 N
4 20250318 140706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 5 2 0.17 12545450 4171 35.99 3005 3030 3005 3905 2105 3005 3007.78 7.29 0 -546 3061 3032 3016 2987 2971 3025 2980 70 900 500 2220 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 0.77 N 085910 500 69 억 1015497 N N 0 N 00 N
5 20250318 130705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 5 2 0.17 12506305 4158 35.88 3005 3030 3005 3905 2105 3005 3007.77 7.29 0 -534 3061 3032 3016 2987 2971 3025 2980 70 900 500 2220 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 0.77 N 085910 500 69 억 1015497 N N 0 N 00 N
6 20250318 120706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 0 3 0.00 12292105 4087 35.27 3005 3030 3005 3905 2105 3005 3007.61 7.29 0 -468 3061 3032 3016 2987 2971 3025 2980 70 900 500 2220 5 1 13934818 419 -13.72 0.75 12 0.03 -219.00 4018.00 3960 20240404 -24.12 2760 20240805 8.88 3450 -12.90 20250210 2890 3.98 20250210 3960 -24.12 20240404 2760 8.88 20240805 0.77 N 085910 500 69 억 1015497 N N 0 N 00 N
7 20250318 110704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3030 25 2 0.83 9306590 3094 26.70 3005 3030 3005 3905 2105 3005 3007.95 7.29 0 -188 3061 3032 3016 2987 2971 3025 2980 70 900 500 2220 5 1 13934818 422 -13.84 0.75 12 0.02 -219.00 4018.00 3960 20240404 -23.48 2760 20240805 9.78 3450 -12.17 20250210 2890 4.84 20250210 3960 -23.48 20240404 2760 9.78 20240805 0.77 N 085910 500 69 억 1015497 N N 0 N 00 N
8 20250318 100707 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 5 2 0.17 4926005 1637 14.13 3005 3025 3005 3905 2105 3005 3009.17 7.29 0 -78 3061 3032 3016 2987 2971 3025 2980 70 900 500 2220 5 1 13934818 419 -13.74 0.75 12 0.01 -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 1015497 N N 0 N 00 N
9 20250318 090708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 0 3 0.00 351585 117 1.01 3005 3005 3005 3905 2105 3005 3005.00 7.29 0 0 3061 3032 3016 2987 2971 3025 2980 70 900 500 2220 5 1 13934818 419 -13.72 0.75 12 0.00 -219.00 4018.00 3960 20240404 -24.12 2760 20240805 8.88 3450 -12.90 20250210 2890 3.98 20250210 3960 -24.12 20240404 2760 8.88 20240805 0.77 N 085910 500 69 억 1015497 N N 0 N 00 N
10 20250317 160703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 -30 5 -0.99 34930138 11588 289.48 3035 3045 3000 3945 2125 3035 3014.34 7.29 0 -483 3071 3052 3036 3017 3001 3045 3010 70 910 500 2240 5 1 13934818 419 -13.72 0.75 12 0.08 -219.00 4018.00 3960 20240404 -24.12 2760 20240805 8.88 3450 -12.90 20250210 2890 3.98 20250210 3960 -24.12 20240404 2760 8.88 20240805 0.78 N 085910 500 69 억 1015980 N N 0 N 00 N
11 20250317 150703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3005 -30 5 -0.99 33505768 11114 277.64 3035 3045 3000 3945 2125 3035 3014.74 7.29 0 -17 3071 3052 3036 3017 3001 3045 3010 70 910 500 2240 5 1 13934818 419 -13.72 0.75 12 0.08 -219.00 4018.00 3960 20240404 -24.12 2760 20240805 8.88 3450 -12.90 20250210 2890 3.98 20250210 3960 -24.12 20240404 2760 8.88 20240805 0.78 N 085910 500 69 억 1015980 N N 0 N 00 N
12 20250317 140704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 -25 5 -0.82 32261488 10700 267.30 3035 3045 3000 3945 2125 3035 3015.09 7.29 0 20 3071 3052 3036 3017 3001 3045 3010 70 910 500 2240 5 1 13934818 419 -13.74 0.75 12 0.08 -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 0.78 N 085910 500 69 억 1015980 N N 0 N 00 N