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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250306,160249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,0,3,0.00,42301590,11844,97.76,3560,3595,3520,4625,2495,3560,3571.56,1.87,0,-1624,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,688,10.79,0.59,12,0.06,330.00,6072.00,5200,20240527,-31.54,3155,20241210,12.84,3645,-2.33,20250218,3380,5.33,20250123,5200,-31.54,20240527,3155,12.84,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N
20250306,150249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,10,2,0.28,35643935,9965,82.25,3560,3595,3535,4625,2495,3560,3576.91,1.87,0,-1477,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,690,10.82,0.59,12,0.05,330.00,6072.00,5200,20240527,-31.35,3155,20241210,13.15,3645,-2.06,20250218,3380,5.62,20250123,5200,-31.35,20240527,3155,13.15,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N
20250306,140249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,20,2,0.56,32695095,9138,75.42,3560,3595,3535,4625,2495,3560,3577.93,1.87,0,-1253,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,692,10.85,0.59,12,0.05,330.00,6072.00,5200,20240527,-31.15,3155,20241210,13.47,3645,-1.78,20250218,3380,5.92,20250123,5200,-31.15,20240527,3155,13.47,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N
20250306,130248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,10,2,0.28,28957805,8092,66.79,3560,3595,3535,4625,2495,3560,3578.57,1.87,0,-1515,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,690,10.82,0.59,12,0.04,330.00,6072.00,5200,20240527,-31.35,3155,20241210,13.15,3645,-2.06,20250218,3380,5.62,20250123,5200,-31.35,20240527,3155,13.15,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N
20250306,120249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,5,2,0.14,28212595,7883,65.06,3560,3595,3535,4625,2495,3560,3578.92,1.87,0,-1511,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,689,10.80,0.59,12,0.04,330.00,6072.00,5200,20240527,-31.44,3155,20241210,13.00,3645,-2.19,20250218,3380,5.47,20250123,5200,-31.44,20240527,3155,13.00,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N
20250306,110247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,15,2,0.42,28012605,7827,64.60,3560,3595,3535,4625,2495,3560,3578.97,1.87,0,-1488,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,691,10.83,0.59,12,0.04,330.00,6072.00,5200,20240527,-31.25,3155,20241210,13.31,3645,-1.92,20250218,3380,5.77,20250123,5200,-31.25,20240527,3155,13.31,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N
20250306,100249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,5,2,0.14,19231475,5365,44.28,3560,3595,3560,4625,2495,3560,3584.62,1.87,0,-1579,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,689,10.80,0.59,12,0.03,330.00,6072.00,5200,20240527,-31.44,3155,20241210,13.00,3645,-2.19,20250218,3380,5.47,20250123,5200,-31.44,20240527,3155,13.00,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N
20250306,090251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,15,2,0.42,413190,116,0.96,3560,3575,3560,4625,2495,3560,3561.98,1.87,0,18,3620,3590,3545,3515,3470,3605,3530,97,1065,500,2490,5,1,19320695,691,10.83,0.59,12,0.00,330.00,6072.00,5200,20240527,-31.25,3155,20241210,13.31,3645,-1.92,20250218,3380,5.77,20250123,5200,-31.25,20240527,3155,13.31,20241210,2.76,N,011320,500,96 억,,361490,N,N,0,N,00,N
20250305,160247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,20,2,0.56,42580192,12015,41.47,3500,3575,3500,4600,2480,3540,3543.92,1.87,0,820,3606,3572,3511,3477,3416,3590,3495,97,1060,500,2470,5,1,19320695,688,10.79,0.59,12,0.06,330.00,6072.00,5200,20240527,-31.54,3155,20241210,12.84,3645,-2.33,20250218,3380,5.33,20250123,5200,-31.54,20240527,3155,12.84,20241210,2.80,N,011320,500,96 억,,360670,N,N,0,N,00,N
20250305,150248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,25,2,0.71,41483587,11707,40.41,3500,3575,3500,4600,2480,3540,3543.49,1.87,0,858,3606,3572,3511,3477,3416,3590,3495,97,1060,500,2470,5,1,19320695,689,10.80,0.59,12,0.06,330.00,6072.00,5200,20240527,-31.44,3155,20241210,13.00,3645,-2.19,20250218,3380,5.47,20250123,5200,-31.44,20240527,3155,13.00,20241210,2.80,N,011320,500,96 억,,360670,N,N,0,N,00,N
20250305,140246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,30,2,0.85,35251697,9959,34.37,3500,3575,3500,4600,2480,3540,3539.68,1.87,0,699,3606,3572,3511,3477,3416,3590,3495,97,1060,500,2470,5,1,19320695,690,10.82,0.59,12,0.05,330.00,6072.00,5200,20240527,-31.35,3155,20241210,13.15,3645,-2.06,20250218,3380,5.62,20250123,5200,-31.35,20240527,3155,13.15,20241210,2.80,N,011320,500,96 억,,360670,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 20250306 160249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3560 0 3 0.00 42301590 11844 97.76 3560 3595 3520 4625 2495 3560 3571.56 1.87 0 -1624 3620 3590 3545 3515 3470 3605 3530 97 1065 500 2490 5 1 19320695 688 10.79 0.59 12 0.06 330.00 6072.00 5200 20240527 -31.54 3155 20241210 12.84 3645 -2.33 20250218 3380 5.33 20250123 5200 -31.54 20240527 3155 12.84 20241210 2.76 N 011320 500 96 억 361490 N N 0 N 00 N
3 20250306 150249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 10 2 0.28 35643935 9965 82.25 3560 3595 3535 4625 2495 3560 3576.91 1.87 0 -1477 3620 3590 3545 3515 3470 3605 3530 97 1065 500 2490 5 1 19320695 690 10.82 0.59 12 0.05 330.00 6072.00 5200 20240527 -31.35 3155 20241210 13.15 3645 -2.06 20250218 3380 5.62 20250123 5200 -31.35 20240527 3155 13.15 20241210 2.76 N 011320 500 96 억 361490 N N 0 N 00 N
4 20250306 140249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3580 20 2 0.56 32695095 9138 75.42 3560 3595 3535 4625 2495 3560 3577.93 1.87 0 -1253 3620 3590 3545 3515 3470 3605 3530 97 1065 500 2490 5 1 19320695 692 10.85 0.59 12 0.05 330.00 6072.00 5200 20240527 -31.15 3155 20241210 13.47 3645 -1.78 20250218 3380 5.92 20250123 5200 -31.15 20240527 3155 13.47 20241210 2.76 N 011320 500 96 억 361490 N N 0 N 00 N
5 20250306 130248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 10 2 0.28 28957805 8092 66.79 3560 3595 3535 4625 2495 3560 3578.57 1.87 0 -1515 3620 3590 3545 3515 3470 3605 3530 97 1065 500 2490 5 1 19320695 690 10.82 0.59 12 0.04 330.00 6072.00 5200 20240527 -31.35 3155 20241210 13.15 3645 -2.06 20250218 3380 5.62 20250123 5200 -31.35 20240527 3155 13.15 20241210 2.76 N 011320 500 96 억 361490 N N 0 N 00 N
6 20250306 120249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 5 2 0.14 28212595 7883 65.06 3560 3595 3535 4625 2495 3560 3578.92 1.87 0 -1511 3620 3590 3545 3515 3470 3605 3530 97 1065 500 2490 5 1 19320695 689 10.80 0.59 12 0.04 330.00 6072.00 5200 20240527 -31.44 3155 20241210 13.00 3645 -2.19 20250218 3380 5.47 20250123 5200 -31.44 20240527 3155 13.00 20241210 2.76 N 011320 500 96 억 361490 N N 0 N 00 N
7 20250306 110247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 15 2 0.42 28012605 7827 64.60 3560 3595 3535 4625 2495 3560 3578.97 1.87 0 -1488 3620 3590 3545 3515 3470 3605 3530 97 1065 500 2490 5 1 19320695 691 10.83 0.59 12 0.04 330.00 6072.00 5200 20240527 -31.25 3155 20241210 13.31 3645 -1.92 20250218 3380 5.77 20250123 5200 -31.25 20240527 3155 13.31 20241210 2.76 N 011320 500 96 억 361490 N N 0 N 00 N
8 20250306 100249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 5 2 0.14 19231475 5365 44.28 3560 3595 3560 4625 2495 3560 3584.62 1.87 0 -1579 3620 3590 3545 3515 3470 3605 3530 97 1065 500 2490 5 1 19320695 689 10.80 0.59 12 0.03 330.00 6072.00 5200 20240527 -31.44 3155 20241210 13.00 3645 -2.19 20250218 3380 5.47 20250123 5200 -31.44 20240527 3155 13.00 20241210 2.76 N 011320 500 96 억 361490 N N 0 N 00 N
9 20250306 090251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 15 2 0.42 413190 116 0.96 3560 3575 3560 4625 2495 3560 3561.98 1.87 0 18 3620 3590 3545 3515 3470 3605 3530 97 1065 500 2490 5 1 19320695 691 10.83 0.59 12 0.00 330.00 6072.00 5200 20240527 -31.25 3155 20241210 13.31 3645 -1.92 20250218 3380 5.77 20250123 5200 -31.25 20240527 3155 13.31 20241210 2.76 N 011320 500 96 억 361490 N N 0 N 00 N
10 20250305 160247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3560 20 2 0.56 42580192 12015 41.47 3500 3575 3500 4600 2480 3540 3543.92 1.87 0 820 3606 3572 3511 3477 3416 3590 3495 97 1060 500 2470 5 1 19320695 688 10.79 0.59 12 0.06 330.00 6072.00 5200 20240527 -31.54 3155 20241210 12.84 3645 -2.33 20250218 3380 5.33 20250123 5200 -31.54 20240527 3155 12.84 20241210 2.80 N 011320 500 96 억 360670 N N 0 N 00 N
11 20250305 150248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 25 2 0.71 41483587 11707 40.41 3500 3575 3500 4600 2480 3540 3543.49 1.87 0 858 3606 3572 3511 3477 3416 3590 3495 97 1060 500 2470 5 1 19320695 689 10.80 0.59 12 0.06 330.00 6072.00 5200 20240527 -31.44 3155 20241210 13.00 3645 -2.19 20250218 3380 5.47 20250123 5200 -31.44 20240527 3155 13.00 20241210 2.80 N 011320 500 96 억 360670 N N 0 N 00 N
12 20250305 140246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 30 2 0.85 35251697 9959 34.37 3500 3575 3500 4600 2480 3540 3539.68 1.87 0 699 3606 3572 3511 3477 3416 3590 3495 97 1060 500 2470 5 1 19320695 690 10.82 0.59 12 0.05 330.00 6072.00 5200 20240527 -31.35 3155 20241210 13.15 3645 -2.06 20250218 3380 5.62 20250123 5200 -31.35 20240527 3155 13.15 20241210 2.80 N 011320 500 96 억 360670 N N 0 N 00 N