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
031510/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
20250306,160357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1181,11,2,0.94,848048053,683156,1692.32,1195,1333,1121,1521,819,1170,1241.40,0.38,0,23666,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,331,3.82,0.32,12,2.44,309.00,3678.00,1841,20240223,-35.85,1054,20250224,12.05,1333,-11.40,20250306,1054,12.05,20250224,1756,-32.74,20240306,1054,12.05,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N
20250306,150357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1173,3,2,0.26,834384156,671487,1663.41,1195,1333,1121,1521,819,1170,1242.59,0.38,0,24271,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,328,3.80,0.32,12,2.40,309.00,3678.00,1841,20240223,-36.28,1054,20250224,11.29,1333,-12.00,20250306,1054,11.29,20250224,1756,-33.20,20240306,1054,11.29,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N
20250306,140356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1176,6,2,0.51,822003732,660931,1637.26,1195,1333,1121,1521,819,1170,1243.71,0.38,0,24580,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,329,3.81,0.32,12,2.36,309.00,3678.00,1841,20240223,-36.12,1054,20250224,11.57,1333,-11.78,20250306,1054,11.57,20250224,1756,-33.03,20240306,1054,11.57,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N
20250306,130356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1163,-7,5,-0.60,799435729,641493,1589.11,1195,1333,1121,1521,819,1170,1246.21,0.38,0,24145,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,326,3.76,0.32,12,2.29,309.00,3678.00,1841,20240223,-36.83,1054,20250224,10.34,1333,-12.75,20250306,1054,10.34,20250224,1756,-33.77,20240306,1054,10.34,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N
20250306,120356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1157,-13,5,-1.11,776644418,621789,1540.30,1195,1333,1121,1521,819,1170,1249.05,0.38,0,23302,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,324,3.74,0.31,12,2.22,309.00,3678.00,1841,20240223,-37.15,1054,20250224,9.77,1333,-13.20,20250306,1054,9.77,20250224,1756,-34.11,20240306,1054,9.77,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N
20250306,110355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1146,-24,5,-2.05,751078062,599451,1484.97,1195,1333,1121,1521,819,1170,1252.94,0.38,0,26475,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,321,3.71,0.31,12,2.14,309.00,3678.00,1841,20240223,-37.75,1054,20250224,8.73,1333,-14.03,20250306,1054,8.73,20250224,1756,-34.74,20240306,1054,8.73,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N
20250306,100356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1267,97,2,8.29,521650984,408782,1012.64,1195,1333,1182,1521,819,1170,1276.11,0.38,0,9596,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,355,4.10,0.34,12,1.46,309.00,3678.00,1841,20240223,-31.18,1054,20250224,20.21,1333,-4.95,20250306,1054,20.21,20250224,1756,-27.85,20240306,1054,20.21,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N
20250306,090359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1182,12,2,1.03,1420901,1190,2.95,1195,1199,1182,1521,819,1170,1194.03,0.38,0,-318,1183,1176,1163,1156,1143,1180,1160,140,351,500,840,1,1,28000000,331,3.83,0.32,12,0.00,309.00,3678.00,1841,20240223,-35.80,1054,20250224,12.14,1250,-5.44,20250103,1054,12.14,20250224,1756,-32.69,20240306,1054,12.14,20250224,0.07,N,031510,500,140 억,,107088,N,N,0,N,00,N
20250305,160353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1170,12,2,1.04,46926940,40367,94.83,1158,1170,1150,1505,811,1158,1162.51,0.39,0,-1326,1204,1180,1134,1110,1064,1193,1123,140,347,500,830,1,1,28000000,328,3.79,0.32,12,0.14,309.00,3678.00,1841,20240223,-36.45,1054,20250224,11.01,1250,-6.40,20250103,1054,11.01,20250224,1777,-34.16,20240305,1054,11.01,20250224,0.07,N,031510,500,140 억,,108399,N,N,0,N,00,N
20250305,150355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1170,12,2,1.04,45699610,39318,92.37,1158,1170,1150,1505,811,1158,1162.31,0.39,0,-1326,1204,1180,1134,1110,1064,1193,1123,140,347,500,830,1,1,28000000,328,3.79,0.32,12,0.14,309.00,3678.00,1841,20240223,-36.45,1054,20250224,11.01,1250,-6.40,20250103,1054,11.01,20250224,1777,-34.16,20240305,1054,11.01,20250224,0.07,N,031510,500,140 억,,108399,N,N,0,N,00,N
20250305,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1167,9,2,0.78,33523424,28890,67.87,1158,1170,1150,1505,811,1158,1160.38,0.39,0,-1336,1204,1180,1134,1110,1064,1193,1123,140,347,500,830,1,1,28000000,327,3.78,0.32,12,0.10,309.00,3678.00,1841,20240223,-36.61,1054,20250224,10.72,1250,-6.64,20250103,1054,10.72,20250224,1777,-34.33,20240305,1054,10.72,20250224,0.07,N,031510,500,140 억,,108399,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 160357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1181 11 2 0.94 848048053 683156 1692.32 1195 1333 1121 1521 819 1170 1241.40 0.38 0 23666 1183 1176 1163 1156 1143 1180 1160 140 351 500 840 1 1 28000000 331 3.82 0.32 12 2.44 309.00 3678.00 1841 20240223 -35.85 1054 20250224 12.05 1333 -11.40 20250306 1054 12.05 20250224 1756 -32.74 20240306 1054 12.05 20250224 0.07 N 031510 500 140 억 107088 N N 0 N 00 N
3 20250306 150357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1173 3 2 0.26 834384156 671487 1663.41 1195 1333 1121 1521 819 1170 1242.59 0.38 0 24271 1183 1176 1163 1156 1143 1180 1160 140 351 500 840 1 1 28000000 328 3.80 0.32 12 2.40 309.00 3678.00 1841 20240223 -36.28 1054 20250224 11.29 1333 -12.00 20250306 1054 11.29 20250224 1756 -33.20 20240306 1054 11.29 20250224 0.07 N 031510 500 140 억 107088 N N 0 N 00 N
4 20250306 140356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1176 6 2 0.51 822003732 660931 1637.26 1195 1333 1121 1521 819 1170 1243.71 0.38 0 24580 1183 1176 1163 1156 1143 1180 1160 140 351 500 840 1 1 28000000 329 3.81 0.32 12 2.36 309.00 3678.00 1841 20240223 -36.12 1054 20250224 11.57 1333 -11.78 20250306 1054 11.57 20250224 1756 -33.03 20240306 1054 11.57 20250224 0.07 N 031510 500 140 억 107088 N N 0 N 00 N
5 20250306 130356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1163 -7 5 -0.60 799435729 641493 1589.11 1195 1333 1121 1521 819 1170 1246.21 0.38 0 24145 1183 1176 1163 1156 1143 1180 1160 140 351 500 840 1 1 28000000 326 3.76 0.32 12 2.29 309.00 3678.00 1841 20240223 -36.83 1054 20250224 10.34 1333 -12.75 20250306 1054 10.34 20250224 1756 -33.77 20240306 1054 10.34 20250224 0.07 N 031510 500 140 억 107088 N N 0 N 00 N
6 20250306 120356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1157 -13 5 -1.11 776644418 621789 1540.30 1195 1333 1121 1521 819 1170 1249.05 0.38 0 23302 1183 1176 1163 1156 1143 1180 1160 140 351 500 840 1 1 28000000 324 3.74 0.31 12 2.22 309.00 3678.00 1841 20240223 -37.15 1054 20250224 9.77 1333 -13.20 20250306 1054 9.77 20250224 1756 -34.11 20240306 1054 9.77 20250224 0.07 N 031510 500 140 억 107088 N N 0 N 00 N
7 20250306 110355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1146 -24 5 -2.05 751078062 599451 1484.97 1195 1333 1121 1521 819 1170 1252.94 0.38 0 26475 1183 1176 1163 1156 1143 1180 1160 140 351 500 840 1 1 28000000 321 3.71 0.31 12 2.14 309.00 3678.00 1841 20240223 -37.75 1054 20250224 8.73 1333 -14.03 20250306 1054 8.73 20250224 1756 -34.74 20240306 1054 8.73 20250224 0.07 N 031510 500 140 억 107088 N N 0 N 00 N
8 20250306 100356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1267 97 2 8.29 521650984 408782 1012.64 1195 1333 1182 1521 819 1170 1276.11 0.38 0 9596 1183 1176 1163 1156 1143 1180 1160 140 351 500 840 1 1 28000000 355 4.10 0.34 12 1.46 309.00 3678.00 1841 20240223 -31.18 1054 20250224 20.21 1333 -4.95 20250306 1054 20.21 20250224 1756 -27.85 20240306 1054 20.21 20250224 0.07 N 031510 500 140 억 107088 N N 0 N 00 N
9 20250306 090359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1182 12 2 1.03 1420901 1190 2.95 1195 1199 1182 1521 819 1170 1194.03 0.38 0 -318 1183 1176 1163 1156 1143 1180 1160 140 351 500 840 1 1 28000000 331 3.83 0.32 12 0.00 309.00 3678.00 1841 20240223 -35.80 1054 20250224 12.14 1250 -5.44 20250103 1054 12.14 20250224 1756 -32.69 20240306 1054 12.14 20250224 0.07 N 031510 500 140 억 107088 N N 0 N 00 N
10 20250305 160353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1170 12 2 1.04 46926940 40367 94.83 1158 1170 1150 1505 811 1158 1162.51 0.39 0 -1326 1204 1180 1134 1110 1064 1193 1123 140 347 500 830 1 1 28000000 328 3.79 0.32 12 0.14 309.00 3678.00 1841 20240223 -36.45 1054 20250224 11.01 1250 -6.40 20250103 1054 11.01 20250224 1777 -34.16 20240305 1054 11.01 20250224 0.07 N 031510 500 140 억 108399 N N 0 N 00 N
11 20250305 150355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1170 12 2 1.04 45699610 39318 92.37 1158 1170 1150 1505 811 1158 1162.31 0.39 0 -1326 1204 1180 1134 1110 1064 1193 1123 140 347 500 830 1 1 28000000 328 3.79 0.32 12 0.14 309.00 3678.00 1841 20240223 -36.45 1054 20250224 11.01 1250 -6.40 20250103 1054 11.01 20250224 1777 -34.16 20240305 1054 11.01 20250224 0.07 N 031510 500 140 억 108399 N N 0 N 00 N
12 20250305 140352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1167 9 2 0.78 33523424 28890 67.87 1158 1170 1150 1505 811 1158 1160.38 0.39 0 -1336 1204 1180 1134 1110 1064 1193 1123 140 347 500 830 1 1 28000000 327 3.78 0.32 12 0.10 309.00 3678.00 1841 20240223 -36.61 1054 20250224 10.72 1250 -6.64 20250103 1054 10.72 20250224 1777 -34.33 20240305 1054 10.72 20250224 0.07 N 031510 500 140 억 108399 N N 0 N 00 N