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
013310/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
20250306,160259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,264657193,96240,193.06,2755,2795,2700,3545,1915,2730,2749.97,3.85,0,-5543,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.25,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-15,5,-0.55,258036668,93805,188.17,2755,2795,2700,3545,1915,2730,2750.78,3.85,0,-4674,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1054,2.06,0.36,12,0.24,1315.00,7522.00,4500,20240229,-39.67,2165,20241209,25.40,2845,-4.57,20250225,2400,13.12,20250102,4315,-37.08,20240321,2165,25.40,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,217910168,79025,158.52,2755,2795,2725,3545,1915,2730,2757.48,3.85,0,3678,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.20,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,130258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,212763898,77138,154.74,2755,2795,2725,3545,1915,2730,2758.22,3.85,0,3734,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.20,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2745,15,2,0.55,198637128,71977,144.38,2755,2795,2725,3545,1915,2730,2759.73,3.85,0,6287,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1065,2.09,0.36,12,0.19,1315.00,7522.00,4500,20240229,-39.00,2165,20241209,26.79,2845,-3.51,20250225,2400,14.38,20250102,4315,-36.38,20240321,2165,26.79,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,110257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,182107193,65925,132.24,2755,2795,2725,3545,1915,2730,2762.34,3.85,0,4951,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.17,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,100259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,5,2,0.18,163202953,59008,118.37,2755,2795,2730,3545,1915,2730,2765.78,3.85,0,8948,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1061,2.08,0.36,12,0.15,1315.00,7522.00,4500,20240229,-39.22,2165,20241209,26.33,2845,-3.87,20250225,2400,13.96,20250102,4315,-36.62,20240321,2165,26.33,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250306,090301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2770,40,2,1.47,6646365,2404,4.82,2755,2770,2735,3545,1915,2730,2764.71,3.85,0,-72,2780,2755,2725,2700,2670,2767,2712,194,815,500,1800,5,1,38806582,1075,2.11,0.37,12,0.01,1315.00,7522.00,4500,20240229,-38.44,2165,20241209,27.94,2845,-2.64,20250225,2400,15.42,20250102,4315,-35.81,20240321,2165,27.94,20241209,1.17,N,013310,500,194 억,,1493313,N,N,15,N,00,N
20250305,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,15,2,0.55,135575110,49826,64.91,2695,2750,2695,3525,1905,2715,2720.97,3.80,0,17275,2791,2752,2681,2642,2571,2772,2662,194,810,500,1790,5,1,38806582,1059,2.08,0.36,12,0.13,1315.00,7522.00,4500,20240229,-39.33,2165,20241209,26.10,2845,-4.04,20250225,2400,13.75,20250102,4335,-37.02,20240305,2165,26.10,20241209,1.17,N,013310,500,194 억,,1474891,N,N,15,N,00,N
20250305,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,15,2,0.55,132676450,48764,63.53,2695,2750,2695,3525,1905,2715,2720.79,3.80,0,17103,2791,2752,2681,2642,2571,2772,2662,194,810,500,1790,5,1,38806582,1059,2.08,0.36,12,0.13,1315.00,7522.00,4500,20240229,-39.33,2165,20241209,26.10,2845,-4.04,20250225,2400,13.75,20250102,4335,-37.02,20240305,2165,26.10,20241209,1.17,N,013310,500,194 억,,1474891,N,N,0,N,00,N
20250305,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,15,2,0.55,128038140,47063,61.31,2695,2750,2695,3525,1905,2715,2720.57,3.80,0,16893,2791,2752,2681,2642,2571,2772,2662,194,810,500,1790,5,1,38806582,1059,2.08,0.36,12,0.12,1315.00,7522.00,4500,20240229,-39.33,2165,20241209,26.10,2845,-4.04,20250225,2400,13.75,20250102,4335,-37.02,20240305,2165,26.10,20241209,1.17,N,013310,500,194 억,,1474891,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 160259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 5 2 0.18 264657193 96240 193.06 2755 2795 2700 3545 1915 2730 2749.97 3.85 0 -5543 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1061 2.08 0.36 12 0.25 1315.00 7522.00 4500 20240229 -39.22 2165 20241209 26.33 2845 -3.87 20250225 2400 13.96 20250102 4315 -36.62 20240321 2165 26.33 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
3 20250306 150259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 -15 5 -0.55 258036668 93805 188.17 2755 2795 2700 3545 1915 2730 2750.78 3.85 0 -4674 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1054 2.06 0.36 12 0.24 1315.00 7522.00 4500 20240229 -39.67 2165 20241209 25.40 2845 -4.57 20250225 2400 13.12 20250102 4315 -37.08 20240321 2165 25.40 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
4 20250306 140259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 5 2 0.18 217910168 79025 158.52 2755 2795 2725 3545 1915 2730 2757.48 3.85 0 3678 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1061 2.08 0.36 12 0.20 1315.00 7522.00 4500 20240229 -39.22 2165 20241209 26.33 2845 -3.87 20250225 2400 13.96 20250102 4315 -36.62 20240321 2165 26.33 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
5 20250306 130258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 5 2 0.18 212763898 77138 154.74 2755 2795 2725 3545 1915 2730 2758.22 3.85 0 3734 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1061 2.08 0.36 12 0.20 1315.00 7522.00 4500 20240229 -39.22 2165 20241209 26.33 2845 -3.87 20250225 2400 13.96 20250102 4315 -36.62 20240321 2165 26.33 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
6 20250306 120259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2745 15 2 0.55 198637128 71977 144.38 2755 2795 2725 3545 1915 2730 2759.73 3.85 0 6287 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1065 2.09 0.36 12 0.19 1315.00 7522.00 4500 20240229 -39.00 2165 20241209 26.79 2845 -3.51 20250225 2400 14.38 20250102 4315 -36.38 20240321 2165 26.79 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
7 20250306 110257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 5 2 0.18 182107193 65925 132.24 2755 2795 2725 3545 1915 2730 2762.34 3.85 0 4951 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1061 2.08 0.36 12 0.17 1315.00 7522.00 4500 20240229 -39.22 2165 20241209 26.33 2845 -3.87 20250225 2400 13.96 20250102 4315 -36.62 20240321 2165 26.33 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
8 20250306 100259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 5 2 0.18 163202953 59008 118.37 2755 2795 2730 3545 1915 2730 2765.78 3.85 0 8948 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1061 2.08 0.36 12 0.15 1315.00 7522.00 4500 20240229 -39.22 2165 20241209 26.33 2845 -3.87 20250225 2400 13.96 20250102 4315 -36.62 20240321 2165 26.33 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
9 20250306 090301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2770 40 2 1.47 6646365 2404 4.82 2755 2770 2735 3545 1915 2730 2764.71 3.85 0 -72 2780 2755 2725 2700 2670 2767 2712 194 815 500 1800 5 1 38806582 1075 2.11 0.37 12 0.01 1315.00 7522.00 4500 20240229 -38.44 2165 20241209 27.94 2845 -2.64 20250225 2400 15.42 20250102 4315 -35.81 20240321 2165 27.94 20241209 1.17 N 013310 500 194 억 1493313 N N 15 N 00 N
10 20250305 160256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2730 15 2 0.55 135575110 49826 64.91 2695 2750 2695 3525 1905 2715 2720.97 3.80 0 17275 2791 2752 2681 2642 2571 2772 2662 194 810 500 1790 5 1 38806582 1059 2.08 0.36 12 0.13 1315.00 7522.00 4500 20240229 -39.33 2165 20241209 26.10 2845 -4.04 20250225 2400 13.75 20250102 4335 -37.02 20240305 2165 26.10 20241209 1.17 N 013310 500 194 억 1474891 N N 15 N 00 N
11 20250305 150258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2730 15 2 0.55 132676450 48764 63.53 2695 2750 2695 3525 1905 2715 2720.79 3.80 0 17103 2791 2752 2681 2642 2571 2772 2662 194 810 500 1790 5 1 38806582 1059 2.08 0.36 12 0.13 1315.00 7522.00 4500 20240229 -39.33 2165 20241209 26.10 2845 -4.04 20250225 2400 13.75 20250102 4335 -37.02 20240305 2165 26.10 20241209 1.17 N 013310 500 194 억 1474891 N N 0 N 00 N
12 20250305 140256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2730 15 2 0.55 128038140 47063 61.31 2695 2750 2695 3525 1905 2715 2720.57 3.80 0 16893 2791 2752 2681 2642 2571 2772 2662 194 810 500 1790 5 1 38806582 1059 2.08 0.36 12 0.12 1315.00 7522.00 4500 20240229 -39.33 2165 20241209 26.10 2845 -4.04 20250225 2400 13.75 20250102 4335 -37.02 20240305 2165 26.10 20241209 1.17 N 013310 500 194 억 1474891 N N 0 N 00 N