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
013720/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
20250306,160301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,683,36,2,5.56,1063016341,1504944,725.74,647,757,641,841,453,647,706.49,1.61,0,78480,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,305,-1.72,0.62,12,3.37,-396.00,1094.00,1855,20240314,-63.18,630,20250304,8.41,925,-26.16,20250124,630,8.41,20250304,1855,-63.18,20240314,630,8.41,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N
20250306,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,685,38,2,5.87,1016602027,1436634,692.80,647,757,641,841,453,647,707.63,1.61,0,72293,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,306,-1.73,0.63,12,3.22,-396.00,1094.00,1855,20240314,-63.07,630,20250304,8.73,925,-25.95,20250124,630,8.73,20250304,1855,-63.07,20240314,630,8.73,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N
20250306,140300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,688,41,2,6.34,1004710269,1419218,684.40,647,757,641,841,453,647,707.93,1.61,0,74906,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,307,-1.74,0.63,12,3.18,-396.00,1094.00,1855,20240314,-62.91,630,20250304,9.21,925,-25.62,20250124,630,9.21,20250304,1855,-62.91,20240314,630,9.21,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N
20250306,130300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,685,38,2,5.87,984934431,1390418,670.51,647,757,641,841,453,647,708.37,1.61,0,75858,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,306,-1.73,0.63,12,3.12,-396.00,1094.00,1855,20240314,-63.07,630,20250304,8.73,925,-25.95,20250124,630,8.73,20250304,1855,-63.07,20240314,630,8.73,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N
20250306,120301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,688,41,2,6.34,946457730,1333665,643.15,647,757,641,841,453,647,709.67,1.61,0,75161,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,307,-1.74,0.63,12,2.99,-396.00,1094.00,1855,20240314,-62.91,630,20250304,9.21,925,-25.62,20250124,630,9.21,20250304,1855,-62.91,20240314,630,9.21,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N
20250306,110259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,704,57,2,8.81,815137173,1144184,551.77,647,757,641,841,453,647,712.42,1.61,0,72560,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,314,-1.78,0.64,12,2.56,-396.00,1094.00,1855,20240314,-62.05,630,20250304,11.75,925,-23.89,20250124,630,11.75,20250304,1855,-62.05,20240314,630,11.75,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N
20250306,100301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,704,57,2,8.81,262876146,378391,182.47,647,720,641,841,453,647,694.72,1.61,0,-2107,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,314,-1.78,0.64,12,0.85,-396.00,1094.00,1855,20240314,-62.05,630,20250304,11.75,925,-23.89,20250124,630,11.75,20250304,1855,-62.05,20240314,630,11.75,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N
20250306,090302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,647,0,3,0.00,1805733,2784,1.34,647,652,647,841,453,647,648.61,1.61,0,356,669,658,645,634,621,663,639,446,194,1000,430,1,1,44628136,289,-1.63,0.59,12,0.01,-396.00,1094.00,1855,20240314,-65.12,630,20250304,2.70,925,-30.05,20250124,630,2.70,20250304,1855,-65.12,20240314,630,2.70,20250304,0.30,N,013720,1000,446 억,,717296,N,N,0,N,00,N
20250305,160258,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,647,15,2,2.37,133664969,207344,64.73,632,656,632,821,443,632,644.65,1.50,0,48564,693,662,646,615,599,654,607,446,189,1000,420,1,1,44628136,289,-1.63,0.59,12,0.46,-396.00,1094.00,1855,20240314,-65.12,630,20250304,2.70,925,-30.05,20250124,630,2.70,20250304,1855,-65.12,20240314,630,2.70,20250304,0.33,N,013720,1000,446 억,,670809,N,N,0,N,01,N
20250305,150300,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,644,12,2,1.90,101701925,157676,49.22,632,656,632,821,443,632,645.01,1.50,0,46939,693,662,646,615,599,654,607,446,189,1000,420,1,1,44628136,287,-1.63,0.59,12,0.35,-396.00,1094.00,1855,20240314,-65.28,630,20250304,2.22,925,-30.38,20250124,630,2.22,20250304,1855,-65.28,20240314,630,2.22,20250304,0.33,N,013720,1000,446 억,,670809,N,N,0,N,01,N
20250305,140257,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,645,13,2,2.06,89092230,138073,43.10,632,656,632,821,443,632,645.25,1.50,0,43403,693,662,646,615,599,654,607,446,189,1000,420,1,1,44628136,288,-1.63,0.59,12,0.31,-396.00,1094.00,1855,20240314,-65.23,630,20250304,2.38,925,-30.27,20250124,630,2.38,20250304,1855,-65.23,20240314,630,2.38,20250304,0.33,N,013720,1000,446 억,,670809,N,N,0,N,01,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 160301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 683 36 2 5.56 1063016341 1504944 725.74 647 757 641 841 453 647 706.49 1.61 0 78480 669 658 645 634 621 663 639 446 194 1000 430 1 1 44628136 305 -1.72 0.62 12 3.37 -396.00 1094.00 1855 20240314 -63.18 630 20250304 8.41 925 -26.16 20250124 630 8.41 20250304 1855 -63.18 20240314 630 8.41 20250304 0.30 N 013720 1000 446 억 717296 N N 0 N 00 N
3 20250306 150300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 685 38 2 5.87 1016602027 1436634 692.80 647 757 641 841 453 647 707.63 1.61 0 72293 669 658 645 634 621 663 639 446 194 1000 430 1 1 44628136 306 -1.73 0.63 12 3.22 -396.00 1094.00 1855 20240314 -63.07 630 20250304 8.73 925 -25.95 20250124 630 8.73 20250304 1855 -63.07 20240314 630 8.73 20250304 0.30 N 013720 1000 446 억 717296 N N 0 N 00 N
4 20250306 140300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 688 41 2 6.34 1004710269 1419218 684.40 647 757 641 841 453 647 707.93 1.61 0 74906 669 658 645 634 621 663 639 446 194 1000 430 1 1 44628136 307 -1.74 0.63 12 3.18 -396.00 1094.00 1855 20240314 -62.91 630 20250304 9.21 925 -25.62 20250124 630 9.21 20250304 1855 -62.91 20240314 630 9.21 20250304 0.30 N 013720 1000 446 억 717296 N N 0 N 00 N
5 20250306 130300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 685 38 2 5.87 984934431 1390418 670.51 647 757 641 841 453 647 708.37 1.61 0 75858 669 658 645 634 621 663 639 446 194 1000 430 1 1 44628136 306 -1.73 0.63 12 3.12 -396.00 1094.00 1855 20240314 -63.07 630 20250304 8.73 925 -25.95 20250124 630 8.73 20250304 1855 -63.07 20240314 630 8.73 20250304 0.30 N 013720 1000 446 억 717296 N N 0 N 00 N
6 20250306 120301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 688 41 2 6.34 946457730 1333665 643.15 647 757 641 841 453 647 709.67 1.61 0 75161 669 658 645 634 621 663 639 446 194 1000 430 1 1 44628136 307 -1.74 0.63 12 2.99 -396.00 1094.00 1855 20240314 -62.91 630 20250304 9.21 925 -25.62 20250124 630 9.21 20250304 1855 -62.91 20240314 630 9.21 20250304 0.30 N 013720 1000 446 억 717296 N N 0 N 00 N
7 20250306 110259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 704 57 2 8.81 815137173 1144184 551.77 647 757 641 841 453 647 712.42 1.61 0 72560 669 658 645 634 621 663 639 446 194 1000 430 1 1 44628136 314 -1.78 0.64 12 2.56 -396.00 1094.00 1855 20240314 -62.05 630 20250304 11.75 925 -23.89 20250124 630 11.75 20250304 1855 -62.05 20240314 630 11.75 20250304 0.30 N 013720 1000 446 억 717296 N N 0 N 00 N
8 20250306 100301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 704 57 2 8.81 262876146 378391 182.47 647 720 641 841 453 647 694.72 1.61 0 -2107 669 658 645 634 621 663 639 446 194 1000 430 1 1 44628136 314 -1.78 0.64 12 0.85 -396.00 1094.00 1855 20240314 -62.05 630 20250304 11.75 925 -23.89 20250124 630 11.75 20250304 1855 -62.05 20240314 630 11.75 20250304 0.30 N 013720 1000 446 억 717296 N N 0 N 00 N
9 20250306 090302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 647 0 3 0.00 1805733 2784 1.34 647 652 647 841 453 647 648.61 1.61 0 356 669 658 645 634 621 663 639 446 194 1000 430 1 1 44628136 289 -1.63 0.59 12 0.01 -396.00 1094.00 1855 20240314 -65.12 630 20250304 2.70 925 -30.05 20250124 630 2.70 20250304 1855 -65.12 20240314 630 2.70 20250304 0.30 N 013720 1000 446 억 717296 N N 0 N 00 N
10 20250305 160258 54 100.00 KOSDAQ 운송장비·부품 N N N N N 647 15 2 2.37 133664969 207344 64.73 632 656 632 821 443 632 644.65 1.50 0 48564 693 662 646 615 599 654 607 446 189 1000 420 1 1 44628136 289 -1.63 0.59 12 0.46 -396.00 1094.00 1855 20240314 -65.12 630 20250304 2.70 925 -30.05 20250124 630 2.70 20250304 1855 -65.12 20240314 630 2.70 20250304 0.33 N 013720 1000 446 억 670809 N N 0 N 01 N
11 20250305 150300 54 100.00 KOSDAQ 운송장비·부품 N N N N N 644 12 2 1.90 101701925 157676 49.22 632 656 632 821 443 632 645.01 1.50 0 46939 693 662 646 615 599 654 607 446 189 1000 420 1 1 44628136 287 -1.63 0.59 12 0.35 -396.00 1094.00 1855 20240314 -65.28 630 20250304 2.22 925 -30.38 20250124 630 2.22 20250304 1855 -65.28 20240314 630 2.22 20250304 0.33 N 013720 1000 446 억 670809 N N 0 N 01 N
12 20250305 140257 54 100.00 KOSDAQ 운송장비·부품 N N N N N 645 13 2 2.06 89092230 138073 43.10 632 656 632 821 443 632 645.25 1.50 0 43403 693 662 646 615 599 654 607 446 189 1000 420 1 1 44628136 288 -1.63 0.59 12 0.31 -396.00 1094.00 1855 20240314 -65.23 630 20250304 2.38 925 -30.27 20250124 630 2.38 20250304 1855 -65.23 20240314 630 2.38 20250304 0.33 N 013720 1000 446 억 670809 N N 0 N 01 N