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
014200/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
20250306,160303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250306,150303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250306,140303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250306,130303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250306,120303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250306,110301,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250306,100303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250306,090305,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240222,0.00,30200,20240222,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240306,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250305,160300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240221,0.00,30200,20240221,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240305,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250305,150302,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240221,0.00,30200,20240221,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240305,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250305,140300,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240221,0.00,30200,20240221,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240305,0.20,N,014200,500,15 억,,59212,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 160303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240222 0.00 30200 20240222 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240306 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
3 20250306 150303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240222 0.00 30200 20240222 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240306 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
4 20250306 140303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240222 0.00 30200 20240222 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240306 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
5 20250306 130303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240222 0.00 30200 20240222 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240306 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
6 20250306 120303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240222 0.00 30200 20240222 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240306 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
7 20250306 110301 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240222 0.00 30200 20240222 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240306 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
8 20250306 100303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240222 0.00 30200 20240222 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240306 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
9 20250306 090305 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240222 0.00 30200 20240222 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240306 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
10 20250305 160300 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240221 0.00 30200 20240221 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240305 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
11 20250305 150302 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240221 0.00 30200 20240221 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240305 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
12 20250305 140300 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240221 0.00 30200 20240221 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240305 0.20 N 014200 500 15 억 59212 N N 0 N 00 N