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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 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
20250311,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,5,2,0.14,12243055,3439,80.60,3575,3585,3550,4650,2510,3580,3559.93,2.65,0,-57,3750,3665,3590,3505,3430,3707,3547,37,1070,500,2430,5,1,7300000,262,4.76,0.54,12,0.05,753.00,6590.00,5150,20240313,-30.39,3200,20241209,12.03,3800,-5.66,20250224,3375,6.22,20250212,5150,-30.39,20240313,3200,12.03,20241209,0.19,N,080470,500,36 억,,193511,N,N,0,N,00,N
20250311,150638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,-5,5,-0.14,11726815,3295,77.22,3575,3585,3550,4650,2510,3580,3558.97,2.65,0,-13,3750,3665,3590,3505,3430,3707,3547,37,1070,500,2430,5,1,7300000,261,4.75,0.54,12,0.05,753.00,6590.00,5150,20240313,-30.58,3200,20241209,11.72,3800,-5.92,20250224,3375,5.93,20250212,5150,-30.58,20240313,3200,11.72,20241209,0.19,N,080470,500,36 억,,193511,N,N,0,N,00,N
20250311,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-10,5,-0.28,11133685,3129,73.33,3575,3585,3550,4650,2510,3580,3558.22,2.65,0,135,3750,3665,3590,3505,3430,3707,3547,37,1070,500,2430,5,1,7300000,261,4.74,0.54,12,0.04,753.00,6590.00,5150,20240313,-30.68,3200,20241209,11.56,3800,-6.05,20250224,3375,5.78,20250212,5150,-30.68,20240313,3200,11.56,20241209,0.19,N,080470,500,36 억,,193511,N,N,0,N,00,N
20250311,130638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-15,5,-0.42,10701700,3008,70.49,3575,3575,3550,4650,2510,3580,3557.75,2.65,0,134,3750,3665,3590,3505,3430,3707,3547,37,1070,500,2430,5,1,7300000,260,4.73,0.54,12,0.04,753.00,6590.00,5150,20240313,-30.78,3200,20241209,11.41,3800,-6.18,20250224,3375,5.63,20250212,5150,-30.78,20240313,3200,11.41,20241209,0.19,N,080470,500,36 억,,193511,N,N,0,N,00,N
20250311,120637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,-15,5,-0.42,9008325,2533,59.36,3575,3575,3550,4650,2510,3580,3556.39,2.65,0,11,3750,3665,3590,3505,3430,3707,3547,37,1070,500,2430,5,1,7300000,260,4.73,0.54,12,0.03,753.00,6590.00,5150,20240313,-30.78,3200,20241209,11.41,3800,-6.18,20250224,3375,5.63,20250212,5150,-30.78,20240313,3200,11.41,20241209,0.19,N,080470,500,36 억,,193511,N,N,0,N,00,N
20250311,110637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,-30,5,-0.84,5987350,1683,39.44,3575,3575,3550,4650,2510,3580,3557.55,2.65,0,3,3750,3665,3590,3505,3430,3707,3547,37,1070,500,2430,5,1,7300000,259,4.71,0.54,12,0.02,753.00,6590.00,5150,20240313,-31.07,3200,20241209,10.94,3800,-6.58,20250224,3375,5.19,20250212,5150,-31.07,20240313,3200,10.94,20241209,0.19,N,080470,500,36 억,,193511,N,N,0,N,00,N
20250311,100639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,-25,5,-0.70,3286070,923,21.63,3575,3575,3555,4650,2510,3580,3560.21,2.65,0,-20,3750,3665,3590,3505,3430,3707,3547,37,1070,500,2430,5,1,7300000,260,4.72,0.54,12,0.01,753.00,6590.00,5150,20240313,-30.97,3200,20241209,11.09,3800,-6.45,20250224,3375,5.33,20250212,5150,-30.97,20240313,3200,11.09,20241209,0.19,N,080470,500,36 억,,193511,N,N,0,N,00,N
20250311,090639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,-5,5,-0.14,271700,76,1.78,3575,3575,3575,4650,2510,3580,3575.00,2.65,0,-11,3750,3665,3590,3505,3430,3707,3547,37,1070,500,2430,5,1,7300000,261,4.75,0.54,12,0.00,753.00,6590.00,5150,20240313,-30.58,3200,20241209,11.72,3800,-5.92,20250224,3375,5.93,20250212,5150,-30.58,20240313,3200,11.72,20241209,0.19,N,080470,500,36 억,,193511,N,N,0,N,00,N
20250310,160632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,50,2,1.42,15262050,4267,65.57,3530,3675,3515,4585,2475,3530,3576.76,2.65,0,-274,3603,3566,3533,3496,3463,3550,3480,37,1055,500,2400,5,1,7300000,261,4.75,0.54,12,0.06,753.00,6590.00,5150,20240313,-30.49,3200,20241209,11.88,3800,-5.79,20250224,3375,6.07,20250212,5150,-30.49,20240313,3200,11.88,20241209,0.19,N,080470,500,36 억,,193660,N,N,0,N,00,N
20250310,150636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,55,2,1.56,10754825,3008,46.22,3530,3675,3515,4585,2475,3530,3575.41,2.65,0,-180,3603,3566,3533,3496,3463,3550,3480,37,1055,500,2400,5,1,7300000,262,4.76,0.54,12,0.04,753.00,6590.00,5150,20240313,-30.39,3200,20241209,12.03,3800,-5.66,20250224,3375,6.22,20250212,5150,-30.39,20240313,3200,12.03,20241209,0.19,N,080470,500,36 억,,193660,N,N,0,N,00,N
20250310,140635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,50,2,1.42,7174780,2008,30.85,3530,3675,3515,4585,2475,3530,3573.10,2.65,0,-189,3603,3566,3533,3496,3463,3550,3480,37,1055,500,2400,5,1,7300000,261,4.75,0.54,12,0.03,753.00,6590.00,5150,20240313,-30.49,3200,20241209,11.88,3800,-5.79,20250224,3375,6.07,20250212,5150,-30.49,20240313,3200,11.88,20241209,0.19,N,080470,500,36 억,,193660,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 20250311 160635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3585 5 2 0.14 12243055 3439 80.60 3575 3585 3550 4650 2510 3580 3559.93 2.65 0 -57 3750 3665 3590 3505 3430 3707 3547 37 1070 500 2430 5 1 7300000 262 4.76 0.54 12 0.05 753.00 6590.00 5150 20240313 -30.39 3200 20241209 12.03 3800 -5.66 20250224 3375 6.22 20250212 5150 -30.39 20240313 3200 12.03 20241209 0.19 N 080470 500 36 억 193511 N N 0 N 00 N
3 20250311 150638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 -5 5 -0.14 11726815 3295 77.22 3575 3585 3550 4650 2510 3580 3558.97 2.65 0 -13 3750 3665 3590 3505 3430 3707 3547 37 1070 500 2430 5 1 7300000 261 4.75 0.54 12 0.05 753.00 6590.00 5150 20240313 -30.58 3200 20241209 11.72 3800 -5.92 20250224 3375 5.93 20250212 5150 -30.58 20240313 3200 11.72 20241209 0.19 N 080470 500 36 억 193511 N N 0 N 00 N
4 20250311 140639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -10 5 -0.28 11133685 3129 73.33 3575 3585 3550 4650 2510 3580 3558.22 2.65 0 135 3750 3665 3590 3505 3430 3707 3547 37 1070 500 2430 5 1 7300000 261 4.74 0.54 12 0.04 753.00 6590.00 5150 20240313 -30.68 3200 20241209 11.56 3800 -6.05 20250224 3375 5.78 20250212 5150 -30.68 20240313 3200 11.56 20241209 0.19 N 080470 500 36 억 193511 N N 0 N 00 N
5 20250311 130638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 -15 5 -0.42 10701700 3008 70.49 3575 3575 3550 4650 2510 3580 3557.75 2.65 0 134 3750 3665 3590 3505 3430 3707 3547 37 1070 500 2430 5 1 7300000 260 4.73 0.54 12 0.04 753.00 6590.00 5150 20240313 -30.78 3200 20241209 11.41 3800 -6.18 20250224 3375 5.63 20250212 5150 -30.78 20240313 3200 11.41 20241209 0.19 N 080470 500 36 억 193511 N N 0 N 00 N
6 20250311 120637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 -15 5 -0.42 9008325 2533 59.36 3575 3575 3550 4650 2510 3580 3556.39 2.65 0 11 3750 3665 3590 3505 3430 3707 3547 37 1070 500 2430 5 1 7300000 260 4.73 0.54 12 0.03 753.00 6590.00 5150 20240313 -30.78 3200 20241209 11.41 3800 -6.18 20250224 3375 5.63 20250212 5150 -30.78 20240313 3200 11.41 20241209 0.19 N 080470 500 36 억 193511 N N 0 N 00 N
7 20250311 110637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3550 -30 5 -0.84 5987350 1683 39.44 3575 3575 3550 4650 2510 3580 3557.55 2.65 0 3 3750 3665 3590 3505 3430 3707 3547 37 1070 500 2430 5 1 7300000 259 4.71 0.54 12 0.02 753.00 6590.00 5150 20240313 -31.07 3200 20241209 10.94 3800 -6.58 20250224 3375 5.19 20250212 5150 -31.07 20240313 3200 10.94 20241209 0.19 N 080470 500 36 억 193511 N N 0 N 00 N
8 20250311 100639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3555 -25 5 -0.70 3286070 923 21.63 3575 3575 3555 4650 2510 3580 3560.21 2.65 0 -20 3750 3665 3590 3505 3430 3707 3547 37 1070 500 2430 5 1 7300000 260 4.72 0.54 12 0.01 753.00 6590.00 5150 20240313 -30.97 3200 20241209 11.09 3800 -6.45 20250224 3375 5.33 20250212 5150 -30.97 20240313 3200 11.09 20241209 0.19 N 080470 500 36 억 193511 N N 0 N 00 N
9 20250311 090639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 -5 5 -0.14 271700 76 1.78 3575 3575 3575 4650 2510 3580 3575.00 2.65 0 -11 3750 3665 3590 3505 3430 3707 3547 37 1070 500 2430 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 5150 -30.58 20240313 3200 11.72 20241209 0.19 N 080470 500 36 억 193511 N N 0 N 00 N
10 20250310 160632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3580 50 2 1.42 15262050 4267 65.57 3530 3675 3515 4585 2475 3530 3576.76 2.65 0 -274 3603 3566 3533 3496 3463 3550 3480 37 1055 500 2400 5 1 7300000 261 4.75 0.54 12 0.06 753.00 6590.00 5150 20240313 -30.49 3200 20241209 11.88 3800 -5.79 20250224 3375 6.07 20250212 5150 -30.49 20240313 3200 11.88 20241209 0.19 N 080470 500 36 억 193660 N N 0 N 00 N
11 20250310 150636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3585 55 2 1.56 10754825 3008 46.22 3530 3675 3515 4585 2475 3530 3575.41 2.65 0 -180 3603 3566 3533 3496 3463 3550 3480 37 1055 500 2400 5 1 7300000 262 4.76 0.54 12 0.04 753.00 6590.00 5150 20240313 -30.39 3200 20241209 12.03 3800 -5.66 20250224 3375 6.22 20250212 5150 -30.39 20240313 3200 12.03 20241209 0.19 N 080470 500 36 억 193660 N N 0 N 00 N
12 20250310 140635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3580 50 2 1.42 7174780 2008 30.85 3530 3675 3515 4585 2475 3530 3573.10 2.65 0 -189 3603 3566 3533 3496 3463 3550 3480 37 1055 500 2400 5 1 7300000 261 4.75 0.54 12 0.03 753.00 6590.00 5150 20240313 -30.49 3200 20241209 11.88 3800 -5.79 20250224 3375 6.07 20250212 5150 -30.49 20240313 3200 11.88 20241209 0.19 N 080470 500 36 억 193660 N N 0 N 00 N