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
053700/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
20250306,160523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4265,15,2,0.35,198510241,46628,74.96,4250,4310,4212,5520,2975,4250,4257.31,0.00,0,-13568,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,976,3.25,0.30,12,0.20,1311.00,14253.00,6000,20240222,-28.92,3700,20240805,15.27,4980,-14.36,20250110,4055,5.18,20250304,5650,-24.51,20240306,3700,15.27,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N
20250306,150522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4255,5,2,0.12,186482606,43802,70.41,4250,4310,4212,5520,2975,4250,4257.40,0.00,0,-13540,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,973,3.25,0.30,12,0.19,1311.00,14253.00,6000,20240222,-29.08,3700,20240805,15.00,4980,-14.56,20250110,4055,4.93,20250304,5650,-24.69,20240306,3700,15.00,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N
20250306,140521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4220,-30,5,-0.71,96468016,22780,36.62,4250,4265,4212,5520,2975,4250,4234.77,0.00,0,-8999,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,965,3.22,0.30,12,0.10,1311.00,14253.00,6000,20240222,-29.67,3700,20240805,14.05,4980,-15.26,20250110,4055,4.07,20250304,5650,-25.31,20240306,3700,14.05,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N
20250306,130522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4240,-10,5,-0.24,87474471,20655,33.20,4250,4265,4212,5520,2975,4250,4235.03,0.00,0,-8481,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,970,3.23,0.30,12,0.09,1311.00,14253.00,6000,20240222,-29.33,3700,20240805,14.59,4980,-14.86,20250110,4055,4.56,20250304,5650,-24.96,20240306,3700,14.59,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N
20250306,120522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4240,-10,5,-0.24,76920096,18158,29.19,4250,4265,4212,5520,2975,4250,4236.15,0.00,0,-7738,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,970,3.23,0.30,12,0.08,1311.00,14253.00,6000,20240222,-29.33,3700,20240805,14.59,4980,-14.86,20250110,4055,4.56,20250304,5650,-24.96,20240306,3700,14.59,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N
20250306,110520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4230,-20,5,-0.47,58098765,13706,22.03,4250,4265,4215,5520,2975,4250,4238.93,0.00,0,-7001,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,968,3.23,0.30,12,0.06,1311.00,14253.00,6000,20240222,-29.50,3700,20240805,14.32,4980,-15.06,20250110,4055,4.32,20250304,5650,-25.13,20240306,3700,14.32,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N
20250306,100521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4230,-20,5,-0.47,48597530,11456,18.42,4250,4265,4225,5520,2975,4250,4242.10,0.00,0,-6228,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,968,3.23,0.30,12,0.05,1311.00,14253.00,6000,20240222,-29.50,3700,20240805,14.32,4980,-15.06,20250110,4055,4.32,20250304,5650,-25.13,20240306,3700,14.32,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N
20250306,090524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4245,-5,5,-0.12,1457225,343,0.55,4250,4250,4225,5520,2975,4250,4248.47,0.00,0,-95,4350,4300,4205,4155,4060,4325,4180,114,1270,500,3140,5,1,22877190,971,3.24,0.30,12,0.00,1311.00,14253.00,6000,20240222,-29.25,3700,20240805,14.73,4980,-14.76,20250110,4055,4.69,20250304,5650,-24.87,20240306,3700,14.73,20240805,1.47,N,053700,500,114 억,,0,N,N,0,N,00,N
20250305,160517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4250,75,2,1.80,260274495,62095,111.14,4110,4255,4110,5420,2925,4175,4191.34,0.00,0,5483,4275,4225,4140,4090,4005,4250,4115,114,1245,500,3080,5,1,22877190,972,3.24,0.30,12,0.27,1311.00,14253.00,6010,20240221,-29.28,3700,20240805,14.86,4980,-14.66,20250110,4055,4.81,20250304,5760,-26.22,20240305,3700,14.86,20240805,1.49,N,053700,500,114 억,,0,N,N,0,N,00,N
20250305,150518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4220,45,2,1.08,242081795,57809,103.47,4110,4255,4110,5420,2925,4175,4187.61,0.00,0,6468,4275,4225,4140,4090,4005,4250,4115,114,1245,500,3080,5,1,22877190,965,3.22,0.30,12,0.25,1311.00,14253.00,6010,20240221,-29.78,3700,20240805,14.05,4980,-15.26,20250110,4055,4.07,20250304,5760,-26.74,20240305,3700,14.05,20240805,1.49,N,053700,500,114 억,,0,N,N,0,N,00,N
20250305,140517,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4220,45,2,1.08,205687125,49219,88.10,4110,4255,4110,5420,2925,4175,4179.02,0.00,0,4658,4275,4225,4140,4090,4005,4250,4115,114,1245,500,3080,5,1,22877190,965,3.22,0.30,12,0.22,1311.00,14253.00,6010,20240221,-29.78,3700,20240805,14.05,4980,-15.26,20250110,4055,4.07,20250304,5760,-26.74,20240305,3700,14.05,20240805,1.49,N,053700,500,114 억,,0,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 160523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4265 15 2 0.35 198510241 46628 74.96 4250 4310 4212 5520 2975 4250 4257.31 0.00 0 -13568 4350 4300 4205 4155 4060 4325 4180 114 1270 500 3140 5 1 22877190 976 3.25 0.30 12 0.20 1311.00 14253.00 6000 20240222 -28.92 3700 20240805 15.27 4980 -14.36 20250110 4055 5.18 20250304 5650 -24.51 20240306 3700 15.27 20240805 1.47 N 053700 500 114 억 0 N N 0 N 00 N
3 20250306 150522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4255 5 2 0.12 186482606 43802 70.41 4250 4310 4212 5520 2975 4250 4257.40 0.00 0 -13540 4350 4300 4205 4155 4060 4325 4180 114 1270 500 3140 5 1 22877190 973 3.25 0.30 12 0.19 1311.00 14253.00 6000 20240222 -29.08 3700 20240805 15.00 4980 -14.56 20250110 4055 4.93 20250304 5650 -24.69 20240306 3700 15.00 20240805 1.47 N 053700 500 114 억 0 N N 0 N 00 N
4 20250306 140521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4220 -30 5 -0.71 96468016 22780 36.62 4250 4265 4212 5520 2975 4250 4234.77 0.00 0 -8999 4350 4300 4205 4155 4060 4325 4180 114 1270 500 3140 5 1 22877190 965 3.22 0.30 12 0.10 1311.00 14253.00 6000 20240222 -29.67 3700 20240805 14.05 4980 -15.26 20250110 4055 4.07 20250304 5650 -25.31 20240306 3700 14.05 20240805 1.47 N 053700 500 114 억 0 N N 0 N 00 N
5 20250306 130522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4240 -10 5 -0.24 87474471 20655 33.20 4250 4265 4212 5520 2975 4250 4235.03 0.00 0 -8481 4350 4300 4205 4155 4060 4325 4180 114 1270 500 3140 5 1 22877190 970 3.23 0.30 12 0.09 1311.00 14253.00 6000 20240222 -29.33 3700 20240805 14.59 4980 -14.86 20250110 4055 4.56 20250304 5650 -24.96 20240306 3700 14.59 20240805 1.47 N 053700 500 114 억 0 N N 0 N 00 N
6 20250306 120522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4240 -10 5 -0.24 76920096 18158 29.19 4250 4265 4212 5520 2975 4250 4236.15 0.00 0 -7738 4350 4300 4205 4155 4060 4325 4180 114 1270 500 3140 5 1 22877190 970 3.23 0.30 12 0.08 1311.00 14253.00 6000 20240222 -29.33 3700 20240805 14.59 4980 -14.86 20250110 4055 4.56 20250304 5650 -24.96 20240306 3700 14.59 20240805 1.47 N 053700 500 114 억 0 N N 0 N 00 N
7 20250306 110520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4230 -20 5 -0.47 58098765 13706 22.03 4250 4265 4215 5520 2975 4250 4238.93 0.00 0 -7001 4350 4300 4205 4155 4060 4325 4180 114 1270 500 3140 5 1 22877190 968 3.23 0.30 12 0.06 1311.00 14253.00 6000 20240222 -29.50 3700 20240805 14.32 4980 -15.06 20250110 4055 4.32 20250304 5650 -25.13 20240306 3700 14.32 20240805 1.47 N 053700 500 114 억 0 N N 0 N 00 N
8 20250306 100521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4230 -20 5 -0.47 48597530 11456 18.42 4250 4265 4225 5520 2975 4250 4242.10 0.00 0 -6228 4350 4300 4205 4155 4060 4325 4180 114 1270 500 3140 5 1 22877190 968 3.23 0.30 12 0.05 1311.00 14253.00 6000 20240222 -29.50 3700 20240805 14.32 4980 -15.06 20250110 4055 4.32 20250304 5650 -25.13 20240306 3700 14.32 20240805 1.47 N 053700 500 114 억 0 N N 0 N 00 N
9 20250306 090524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4245 -5 5 -0.12 1457225 343 0.55 4250 4250 4225 5520 2975 4250 4248.47 0.00 0 -95 4350 4300 4205 4155 4060 4325 4180 114 1270 500 3140 5 1 22877190 971 3.24 0.30 12 0.00 1311.00 14253.00 6000 20240222 -29.25 3700 20240805 14.73 4980 -14.76 20250110 4055 4.69 20250304 5650 -24.87 20240306 3700 14.73 20240805 1.47 N 053700 500 114 억 0 N N 0 N 00 N
10 20250305 160517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4250 75 2 1.80 260274495 62095 111.14 4110 4255 4110 5420 2925 4175 4191.34 0.00 0 5483 4275 4225 4140 4090 4005 4250 4115 114 1245 500 3080 5 1 22877190 972 3.24 0.30 12 0.27 1311.00 14253.00 6010 20240221 -29.28 3700 20240805 14.86 4980 -14.66 20250110 4055 4.81 20250304 5760 -26.22 20240305 3700 14.86 20240805 1.49 N 053700 500 114 억 0 N N 0 N 00 N
11 20250305 150518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4220 45 2 1.08 242081795 57809 103.47 4110 4255 4110 5420 2925 4175 4187.61 0.00 0 6468 4275 4225 4140 4090 4005 4250 4115 114 1245 500 3080 5 1 22877190 965 3.22 0.30 12 0.25 1311.00 14253.00 6010 20240221 -29.78 3700 20240805 14.05 4980 -15.26 20250110 4055 4.07 20250304 5760 -26.74 20240305 3700 14.05 20240805 1.49 N 053700 500 114 억 0 N N 0 N 00 N
12 20250305 140517 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4220 45 2 1.08 205687125 49219 88.10 4110 4255 4110 5420 2925 4175 4179.02 0.00 0 4658 4275 4225 4140 4090 4005 4250 4115 114 1245 500 3080 5 1 22877190 965 3.22 0.30 12 0.22 1311.00 14253.00 6010 20240221 -29.78 3700 20240805 14.05 4980 -15.26 20250110 4055 4.07 20250304 5760 -26.74 20240305 3700 14.05 20240805 1.49 N 053700 500 114 억 0 N N 0 N 00 N