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
043370/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
20250306,160450,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10740,-90,5,-0.83,164245535,15145,73.81,10830,10980,10710,14070,7590,10830,10846.89,12.32,0,-3816,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2255,3.67,0.31,12,0.07,2929.00,34733.00,14350,20240617,-25.16,9050,20241115,18.67,10980,-2.19,20250306,9800,9.59,20250203,14350,-25.16,20240617,9050,18.67,20241115,0.55,N,043370,500,105 억,,2587981,N,N,23,N,00,N
20250306,150449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10740,-90,5,-0.83,141610565,13037,63.53,10830,10980,10740,14070,7590,10830,10862.20,12.32,0,-3688,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2255,3.67,0.31,12,0.06,2929.00,34733.00,14350,20240617,-25.16,9050,20241115,18.67,10980,-2.19,20250306,9800,9.59,20250203,14350,-25.16,20240617,9050,18.67,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N
20250306,140448,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10830,0,3,0.00,119754095,11010,53.65,10830,10980,10800,14070,7590,10830,10876.85,12.32,0,-2273,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2274,3.70,0.31,12,0.05,2929.00,34733.00,14350,20240617,-24.53,9050,20241115,19.67,10980,-1.37,20250306,9800,10.51,20250203,14350,-24.53,20240617,9050,19.67,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N
20250306,130448,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10830,0,3,0.00,109971395,10105,49.24,10830,10980,10810,14070,7590,10830,10882.87,12.32,0,-2176,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2274,3.70,0.31,12,0.05,2929.00,34733.00,14350,20240617,-24.53,9050,20241115,19.67,10980,-1.37,20250306,9800,10.51,20250203,14350,-24.53,20240617,9050,19.67,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N
20250306,120449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10820,-10,5,-0.09,94726995,8696,42.38,10830,10980,10820,14070,7590,10830,10893.17,12.32,0,-1422,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2272,3.69,0.31,12,0.04,2929.00,34733.00,14350,20240617,-24.60,9050,20241115,19.56,10980,-1.46,20250306,9800,10.41,20250203,14350,-24.60,20240617,9050,19.56,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N
20250306,110447,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10850,20,2,0.18,84935495,7793,37.98,10830,10980,10830,14070,7590,10830,10898.95,12.32,0,-1492,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2279,3.70,0.31,12,0.04,2929.00,34733.00,14350,20240617,-24.39,9050,20241115,19.89,10980,-1.18,20250306,9800,10.71,20250203,14350,-24.39,20240617,9050,19.89,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N
20250306,100449,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10900,70,2,0.65,57918995,5301,25.83,10830,10980,10830,14070,7590,10830,10926.05,12.32,0,-1184,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2289,3.72,0.31,12,0.03,2929.00,34733.00,14350,20240617,-24.04,9050,20241115,20.44,10980,-0.73,20250306,9800,11.22,20250203,14350,-24.04,20240617,9050,20.44,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N
20250306,090451,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10980,150,2,1.39,15033180,1378,6.72,10830,10980,10830,14070,7590,10830,10909.42,12.32,0,459,10990,10910,10750,10670,10510,10950,10710,105,3240,500,8010,10,1,21000000,2306,3.75,0.32,12,0.01,2929.00,34733.00,14350,20240617,-23.48,9050,20241115,21.33,10980,0.00,20250306,9800,12.04,20250203,14350,-23.48,20240617,9050,21.33,20241115,0.55,N,043370,500,105 억,,2587981,N,N,7,N,00,N
20250305,160444,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10830,190,2,1.79,219669785,20457,83.39,10650,10830,10590,13830,7450,10640,10738.12,12.30,0,5020,11106,10872,10616,10382,10126,10990,10500,105,3190,500,7870,10,1,21000000,2274,3.70,0.31,12,0.10,2929.00,34733.00,14350,20240617,-24.53,9050,20241115,19.67,10950,-1.10,20250227,9800,10.51,20250203,14350,-24.53,20240617,9050,19.67,20241115,0.54,N,043370,500,105 억,,2583108,N,N,7,N,00,N
20250305,150446,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10810,170,2,1.60,192336030,17929,73.08,10650,10830,10590,13830,7450,10640,10727.65,12.30,0,5529,11106,10872,10616,10382,10126,10990,10500,105,3190,500,7870,10,1,21000000,2270,3.69,0.31,12,0.09,2929.00,34733.00,14350,20240617,-24.67,9050,20241115,19.45,10950,-1.28,20250227,9800,10.31,20250203,14350,-24.67,20240617,9050,19.45,20241115,0.54,N,043370,500,105 억,,2583108,N,N,0,N,00,N
20250305,140444,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,10730,90,2,0.85,104391240,9765,39.80,10650,10760,10590,13830,7450,10640,10690.35,12.30,0,3052,11106,10872,10616,10382,10126,10990,10500,105,3190,500,7870,10,1,21000000,2253,3.66,0.31,12,0.05,2929.00,34733.00,14350,20240617,-25.23,9050,20241115,18.56,10950,-2.01,20250227,9800,9.49,20250203,14350,-25.23,20240617,9050,18.56,20241115,0.54,N,043370,500,105 억,,2583108,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 160450 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10740 -90 5 -0.83 164245535 15145 73.81 10830 10980 10710 14070 7590 10830 10846.89 12.32 0 -3816 10990 10910 10750 10670 10510 10950 10710 105 3240 500 8010 10 1 21000000 2255 3.67 0.31 12 0.07 2929.00 34733.00 14350 20240617 -25.16 9050 20241115 18.67 10980 -2.19 20250306 9800 9.59 20250203 14350 -25.16 20240617 9050 18.67 20241115 0.55 N 043370 500 105 억 2587981 N N 23 N 00 N
3 20250306 150449 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10740 -90 5 -0.83 141610565 13037 63.53 10830 10980 10740 14070 7590 10830 10862.20 12.32 0 -3688 10990 10910 10750 10670 10510 10950 10710 105 3240 500 8010 10 1 21000000 2255 3.67 0.31 12 0.06 2929.00 34733.00 14350 20240617 -25.16 9050 20241115 18.67 10980 -2.19 20250306 9800 9.59 20250203 14350 -25.16 20240617 9050 18.67 20241115 0.55 N 043370 500 105 억 2587981 N N 7 N 00 N
4 20250306 140448 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10830 0 3 0.00 119754095 11010 53.65 10830 10980 10800 14070 7590 10830 10876.85 12.32 0 -2273 10990 10910 10750 10670 10510 10950 10710 105 3240 500 8010 10 1 21000000 2274 3.70 0.31 12 0.05 2929.00 34733.00 14350 20240617 -24.53 9050 20241115 19.67 10980 -1.37 20250306 9800 10.51 20250203 14350 -24.53 20240617 9050 19.67 20241115 0.55 N 043370 500 105 억 2587981 N N 7 N 00 N
5 20250306 130448 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10830 0 3 0.00 109971395 10105 49.24 10830 10980 10810 14070 7590 10830 10882.87 12.32 0 -2176 10990 10910 10750 10670 10510 10950 10710 105 3240 500 8010 10 1 21000000 2274 3.70 0.31 12 0.05 2929.00 34733.00 14350 20240617 -24.53 9050 20241115 19.67 10980 -1.37 20250306 9800 10.51 20250203 14350 -24.53 20240617 9050 19.67 20241115 0.55 N 043370 500 105 억 2587981 N N 7 N 00 N
6 20250306 120449 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10820 -10 5 -0.09 94726995 8696 42.38 10830 10980 10820 14070 7590 10830 10893.17 12.32 0 -1422 10990 10910 10750 10670 10510 10950 10710 105 3240 500 8010 10 1 21000000 2272 3.69 0.31 12 0.04 2929.00 34733.00 14350 20240617 -24.60 9050 20241115 19.56 10980 -1.46 20250306 9800 10.41 20250203 14350 -24.60 20240617 9050 19.56 20241115 0.55 N 043370 500 105 억 2587981 N N 7 N 00 N
7 20250306 110447 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10850 20 2 0.18 84935495 7793 37.98 10830 10980 10830 14070 7590 10830 10898.95 12.32 0 -1492 10990 10910 10750 10670 10510 10950 10710 105 3240 500 8010 10 1 21000000 2279 3.70 0.31 12 0.04 2929.00 34733.00 14350 20240617 -24.39 9050 20241115 19.89 10980 -1.18 20250306 9800 10.71 20250203 14350 -24.39 20240617 9050 19.89 20241115 0.55 N 043370 500 105 억 2587981 N N 7 N 00 N
8 20250306 100449 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10900 70 2 0.65 57918995 5301 25.83 10830 10980 10830 14070 7590 10830 10926.05 12.32 0 -1184 10990 10910 10750 10670 10510 10950 10710 105 3240 500 8010 10 1 21000000 2289 3.72 0.31 12 0.03 2929.00 34733.00 14350 20240617 -24.04 9050 20241115 20.44 10980 -0.73 20250306 9800 11.22 20250203 14350 -24.04 20240617 9050 20.44 20241115 0.55 N 043370 500 105 억 2587981 N N 7 N 00 N
9 20250306 090451 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10980 150 2 1.39 15033180 1378 6.72 10830 10980 10830 14070 7590 10830 10909.42 12.32 0 459 10990 10910 10750 10670 10510 10950 10710 105 3240 500 8010 10 1 21000000 2306 3.75 0.32 12 0.01 2929.00 34733.00 14350 20240617 -23.48 9050 20241115 21.33 10980 0.00 20250306 9800 12.04 20250203 14350 -23.48 20240617 9050 21.33 20241115 0.55 N 043370 500 105 억 2587981 N N 7 N 00 N
10 20250305 160444 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10830 190 2 1.79 219669785 20457 83.39 10650 10830 10590 13830 7450 10640 10738.12 12.30 0 5020 11106 10872 10616 10382 10126 10990 10500 105 3190 500 7870 10 1 21000000 2274 3.70 0.31 12 0.10 2929.00 34733.00 14350 20240617 -24.53 9050 20241115 19.67 10950 -1.10 20250227 9800 10.51 20250203 14350 -24.53 20240617 9050 19.67 20241115 0.54 N 043370 500 105 억 2583108 N N 7 N 00 N
11 20250305 150446 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10810 170 2 1.60 192336030 17929 73.08 10650 10830 10590 13830 7450 10640 10727.65 12.30 0 5529 11106 10872 10616 10382 10126 10990 10500 105 3190 500 7870 10 1 21000000 2270 3.69 0.31 12 0.09 2929.00 34733.00 14350 20240617 -24.67 9050 20241115 19.45 10950 -1.28 20250227 9800 10.31 20250203 14350 -24.67 20240617 9050 19.45 20241115 0.54 N 043370 500 105 억 2583108 N N 0 N 00 N
12 20250305 140444 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 10730 90 2 0.85 104391240 9765 39.80 10650 10760 10590 13830 7450 10640 10690.35 12.30 0 3052 11106 10872 10616 10382 10126 10990 10500 105 3190 500 7870 10 1 21000000 2253 3.66 0.31 12 0.05 2929.00 34733.00 14350 20240617 -25.23 9050 20241115 18.56 10950 -2.01 20250227 9800 9.49 20250203 14350 -25.23 20240617 9050 18.56 20241115 0.54 N 043370 500 105 억 2583108 N N 0 N 00 N