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
053060/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
20250306,160519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,-1,5,-0.10,14711681,14225,67.26,1035,1038,1030,1345,725,1035,1034.21,0.21,0,-188,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.08,555.00,2120.00,1937,20240226,-46.62,865,20241209,19.54,1092,-5.31,20250102,979,5.62,20250212,1737,-40.47,20240312,865,19.54,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N
20250306,150518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,-1,5,-0.10,13771775,13316,62.96,1035,1038,1030,1345,725,1035,1034.23,0.21,0,-189,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.08,555.00,2120.00,1937,20240226,-46.62,865,20241209,19.54,1092,-5.31,20250102,979,5.62,20250212,1737,-40.47,20240312,865,19.54,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N
20250306,140517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1036,1,2,0.10,9822075,9490,44.87,1035,1038,1030,1345,725,1035,1034.99,0.21,0,-252,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.87,0.49,12,0.05,555.00,2120.00,1937,20240226,-46.52,865,20241209,19.77,1092,-5.13,20250102,979,5.82,20250212,1737,-40.36,20240312,865,19.77,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N
20250306,130518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1038,3,2,0.29,9258341,8946,42.30,1035,1038,1030,1345,725,1035,1034.91,0.21,0,-235,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.87,0.49,12,0.05,555.00,2120.00,1937,20240226,-46.41,865,20241209,20.00,1092,-4.95,20250102,979,6.03,20250212,1737,-40.24,20240312,865,20.00,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N
20250306,120518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1036,1,2,0.10,8283772,8006,37.86,1035,1037,1030,1345,725,1035,1034.70,0.21,0,-235,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.87,0.49,12,0.05,555.00,2120.00,1937,20240226,-46.52,865,20241209,19.77,1092,-5.13,20250102,979,5.82,20250212,1737,-40.36,20240312,865,19.77,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N
20250306,110516,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1034,-1,5,-0.10,6983349,6750,31.92,1035,1037,1030,1345,725,1035,1034.57,0.21,0,-216,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.04,555.00,2120.00,1937,20240226,-46.62,865,20241209,19.54,1092,-5.31,20250102,979,5.62,20250212,1737,-40.47,20240312,865,19.54,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N
20250306,100517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1030,-5,5,-0.48,6717056,6492,30.70,1035,1037,1030,1345,725,1035,1034.67,0.21,0,-216,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,182,1.86,0.49,12,0.04,555.00,2120.00,1937,20240226,-46.82,865,20241209,19.08,1092,-5.68,20250102,979,5.21,20250212,1737,-40.70,20240312,865,19.08,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N
20250306,090520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,0,3,0.00,4008555,3873,18.31,1035,1035,1035,1345,725,1035,1035.00,0.21,0,0,1042,1038,1031,1027,1020,1040,1029,88,310,500,720,1,1,17657419,183,1.86,0.49,12,0.02,555.00,2120.00,1937,20240226,-46.57,865,20241209,19.65,1092,-5.22,20250102,979,5.72,20250212,1737,-40.41,20240312,865,19.65,20241209,0.01,N,053060,500,88 억,,36836,N,N,0,N,00,N
20250305,160513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,3,2,0.29,21788747,21149,29.89,1032,1035,1024,1341,723,1032,1030.11,0.21,0,-89,1046,1038,1027,1019,1008,1043,1024,88,309,500,720,1,1,17657419,183,1.86,0.49,12,0.12,555.00,2120.00,1942,20240221,-46.70,865,20241209,19.65,1092,-5.22,20250102,979,5.72,20250212,1776,-41.72,20240305,865,19.65,20241209,0.01,N,053060,500,88 억,,36935,N,N,0,N,00,N
20250305,150514,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1032,0,3,0.00,17444622,16944,23.94,1032,1032,1024,1341,723,1032,1029.29,0.21,0,275,1046,1038,1027,1019,1008,1043,1024,88,309,500,720,1,1,17657419,182,1.86,0.49,12,0.10,555.00,2120.00,1942,20240221,-46.86,865,20241209,19.31,1092,-5.49,20250102,979,5.41,20250212,1776,-41.89,20240305,865,19.31,20241209,0.01,N,053060,500,88 억,,36935,N,N,0,N,00,N
20250305,140513,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1030,-2,5,-0.19,10793852,10493,14.83,1032,1032,1024,1341,723,1032,1028.07,0.21,0,202,1046,1038,1027,1019,1008,1043,1024,88,309,500,720,1,1,17657419,182,1.86,0.49,12,0.06,555.00,2120.00,1942,20240221,-46.96,865,20241209,19.08,1092,-5.68,20250102,979,5.21,20250212,1776,-42.00,20240305,865,19.08,20241209,0.01,N,053060,500,88 억,,36935,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 160519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1034 -1 5 -0.10 14711681 14225 67.26 1035 1038 1030 1345 725 1035 1034.21 0.21 0 -188 1042 1038 1031 1027 1020 1040 1029 88 310 500 720 1 1 17657419 183 1.86 0.49 12 0.08 555.00 2120.00 1937 20240226 -46.62 865 20241209 19.54 1092 -5.31 20250102 979 5.62 20250212 1737 -40.47 20240312 865 19.54 20241209 0.01 N 053060 500 88 억 36836 N N 0 N 00 N
3 20250306 150518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1034 -1 5 -0.10 13771775 13316 62.96 1035 1038 1030 1345 725 1035 1034.23 0.21 0 -189 1042 1038 1031 1027 1020 1040 1029 88 310 500 720 1 1 17657419 183 1.86 0.49 12 0.08 555.00 2120.00 1937 20240226 -46.62 865 20241209 19.54 1092 -5.31 20250102 979 5.62 20250212 1737 -40.47 20240312 865 19.54 20241209 0.01 N 053060 500 88 억 36836 N N 0 N 00 N
4 20250306 140517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1036 1 2 0.10 9822075 9490 44.87 1035 1038 1030 1345 725 1035 1034.99 0.21 0 -252 1042 1038 1031 1027 1020 1040 1029 88 310 500 720 1 1 17657419 183 1.87 0.49 12 0.05 555.00 2120.00 1937 20240226 -46.52 865 20241209 19.77 1092 -5.13 20250102 979 5.82 20250212 1737 -40.36 20240312 865 19.77 20241209 0.01 N 053060 500 88 억 36836 N N 0 N 00 N
5 20250306 130518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1038 3 2 0.29 9258341 8946 42.30 1035 1038 1030 1345 725 1035 1034.91 0.21 0 -235 1042 1038 1031 1027 1020 1040 1029 88 310 500 720 1 1 17657419 183 1.87 0.49 12 0.05 555.00 2120.00 1937 20240226 -46.41 865 20241209 20.00 1092 -4.95 20250102 979 6.03 20250212 1737 -40.24 20240312 865 20.00 20241209 0.01 N 053060 500 88 억 36836 N N 0 N 00 N
6 20250306 120518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1036 1 2 0.10 8283772 8006 37.86 1035 1037 1030 1345 725 1035 1034.70 0.21 0 -235 1042 1038 1031 1027 1020 1040 1029 88 310 500 720 1 1 17657419 183 1.87 0.49 12 0.05 555.00 2120.00 1937 20240226 -46.52 865 20241209 19.77 1092 -5.13 20250102 979 5.82 20250212 1737 -40.36 20240312 865 19.77 20241209 0.01 N 053060 500 88 억 36836 N N 0 N 00 N
7 20250306 110516 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1034 -1 5 -0.10 6983349 6750 31.92 1035 1037 1030 1345 725 1035 1034.57 0.21 0 -216 1042 1038 1031 1027 1020 1040 1029 88 310 500 720 1 1 17657419 183 1.86 0.49 12 0.04 555.00 2120.00 1937 20240226 -46.62 865 20241209 19.54 1092 -5.31 20250102 979 5.62 20250212 1737 -40.47 20240312 865 19.54 20241209 0.01 N 053060 500 88 억 36836 N N 0 N 00 N
8 20250306 100517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1030 -5 5 -0.48 6717056 6492 30.70 1035 1037 1030 1345 725 1035 1034.67 0.21 0 -216 1042 1038 1031 1027 1020 1040 1029 88 310 500 720 1 1 17657419 182 1.86 0.49 12 0.04 555.00 2120.00 1937 20240226 -46.82 865 20241209 19.08 1092 -5.68 20250102 979 5.21 20250212 1737 -40.70 20240312 865 19.08 20241209 0.01 N 053060 500 88 억 36836 N N 0 N 00 N
9 20250306 090520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1035 0 3 0.00 4008555 3873 18.31 1035 1035 1035 1345 725 1035 1035.00 0.21 0 0 1042 1038 1031 1027 1020 1040 1029 88 310 500 720 1 1 17657419 183 1.86 0.49 12 0.02 555.00 2120.00 1937 20240226 -46.57 865 20241209 19.65 1092 -5.22 20250102 979 5.72 20250212 1737 -40.41 20240312 865 19.65 20241209 0.01 N 053060 500 88 억 36836 N N 0 N 00 N
10 20250305 160513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1035 3 2 0.29 21788747 21149 29.89 1032 1035 1024 1341 723 1032 1030.11 0.21 0 -89 1046 1038 1027 1019 1008 1043 1024 88 309 500 720 1 1 17657419 183 1.86 0.49 12 0.12 555.00 2120.00 1942 20240221 -46.70 865 20241209 19.65 1092 -5.22 20250102 979 5.72 20250212 1776 -41.72 20240305 865 19.65 20241209 0.01 N 053060 500 88 억 36935 N N 0 N 00 N
11 20250305 150514 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1032 0 3 0.00 17444622 16944 23.94 1032 1032 1024 1341 723 1032 1029.29 0.21 0 275 1046 1038 1027 1019 1008 1043 1024 88 309 500 720 1 1 17657419 182 1.86 0.49 12 0.10 555.00 2120.00 1942 20240221 -46.86 865 20241209 19.31 1092 -5.49 20250102 979 5.41 20250212 1776 -41.89 20240305 865 19.31 20241209 0.01 N 053060 500 88 억 36935 N N 0 N 00 N
12 20250305 140513 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1030 -2 5 -0.19 10793852 10493 14.83 1032 1032 1024 1341 723 1032 1028.07 0.21 0 202 1046 1038 1027 1019 1008 1043 1024 88 309 500 720 1 1 17657419 182 1.86 0.49 12 0.06 555.00 2120.00 1942 20240221 -46.96 865 20241209 19.08 1092 -5.68 20250102 979 5.21 20250212 1776 -42.00 20240305 865 19.08 20241209 0.01 N 053060 500 88 억 36935 N N 0 N 00 N