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
071850/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
20250306,160612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1577,-33,5,-2.05,54092519,34826,177.91,1639,1639,1530,2090,1127,1610,1553.22,0.14,0,-1878,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,383,-1.76,0.37,12,0.14,-897.00,4223.00,2395,20241002,-34.15,1123,20240708,40.43,2085,-24.36,20250109,1504,4.85,20250217,2605,-39.46,20240311,1123,40.43,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N
20250306,150611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1545,-65,5,-4.04,50653974,32634,166.71,1639,1639,1530,2090,1127,1610,1552.18,0.14,0,-1475,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,375,-1.72,0.37,12,0.13,-897.00,4223.00,2395,20241002,-35.49,1123,20240708,37.58,2085,-25.90,20250109,1504,2.73,20250217,2605,-40.69,20240311,1123,37.58,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N
20250306,140610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1549,-61,5,-3.79,45892890,29573,151.08,1639,1639,1530,2090,1127,1610,1551.85,0.14,0,-1080,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,376,-1.73,0.37,12,0.12,-897.00,4223.00,2395,20241002,-35.32,1123,20240708,37.93,2085,-25.71,20250109,1504,2.99,20250217,2605,-40.54,20240311,1123,37.93,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N
20250306,130612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1548,-62,5,-3.85,44170804,28460,145.39,1639,1639,1530,2090,1127,1610,1552.03,0.14,0,-52,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,376,-1.73,0.37,12,0.12,-897.00,4223.00,2395,20241002,-35.37,1123,20240708,37.85,2085,-25.76,20250109,1504,2.93,20250217,2605,-40.58,20240311,1123,37.85,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N
20250306,120611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1550,-60,5,-3.73,32505034,20909,106.81,1639,1639,1530,2090,1127,1610,1554.60,0.14,0,145,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,376,-1.73,0.37,12,0.09,-897.00,4223.00,2395,20241002,-35.28,1123,20240708,38.02,2085,-25.66,20250109,1504,3.06,20250217,2605,-40.50,20240311,1123,38.02,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N
20250306,110608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1556,-54,5,-3.35,13358272,8492,43.38,1639,1639,1556,2090,1127,1610,1573.04,0.14,0,-1383,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,378,-1.73,0.37,12,0.04,-897.00,4223.00,2395,20241002,-35.03,1123,20240708,38.56,2085,-25.37,20250109,1504,3.46,20250217,2605,-40.27,20240311,1123,38.56,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N
20250306,100610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,1,2,0.06,52834,33,0.17,1639,1639,1590,2090,1127,1610,1601.03,0.14,0,-17,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,391,-1.80,0.38,12,0.00,-897.00,4223.00,2395,20241002,-32.73,1123,20240708,43.46,2085,-22.73,20250109,1504,7.11,20250217,2605,-38.16,20240311,1123,43.46,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N
20250306,090614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1639,29,2,1.80,1639,1,0.01,1639,1639,1639,2090,1127,1610,1639.00,0.14,0,0,1712,1660,1619,1567,1526,1687,1594,123,480,500,1030,1,1,24260938,398,-1.83,0.39,12,0.00,-897.00,4223.00,2395,20241002,-31.57,1123,20240708,45.95,2085,-21.39,20250109,1504,8.98,20250217,2605,-37.08,20240311,1123,45.95,20240708,0.00,N,071850,500,122 억,,33936,N,N,0,N,00,N
20250305,160605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,10,2,0.62,31333743,19575,303.02,1595,1671,1578,2080,1120,1600,1599.64,0.15,0,-1378,1642,1620,1604,1582,1566,1613,1575,123,480,500,1020,1,1,24260938,391,-1.79,0.38,12,0.08,-897.00,4223.00,2395,20241002,-32.78,1123,20240708,43.37,2085,-22.78,20250109,1504,7.05,20250217,2605,-38.20,20240311,1123,43.37,20240708,0.00,N,071850,500,122 억,,35314,N,N,0,N,00,N
20250305,150607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1604,4,2,0.25,19871631,12434,192.48,1595,1671,1578,2080,1120,1600,1598.17,0.15,0,-1378,1642,1620,1604,1582,1566,1613,1575,123,480,500,1020,1,1,24260938,389,-1.79,0.38,12,0.05,-897.00,4223.00,2395,20241002,-33.03,1123,20240708,42.83,2085,-23.07,20250109,1504,6.65,20250217,2605,-38.43,20240311,1123,42.83,20240708,0.00,N,071850,500,122 억,,35314,N,N,0,N,00,N
20250305,140605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,18,2,1.12,19677539,12313,190.60,1595,1671,1578,2080,1120,1600,1598.11,0.15,0,-1366,1642,1620,1604,1582,1566,1613,1575,123,480,500,1020,1,1,24260938,393,-1.80,0.38,12,0.05,-897.00,4223.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1504,7.58,20250217,2605,-37.89,20240311,1123,44.08,20240708,0.00,N,071850,500,122 억,,35314,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 160612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1577 -33 5 -2.05 54092519 34826 177.91 1639 1639 1530 2090 1127 1610 1553.22 0.14 0 -1878 1712 1660 1619 1567 1526 1687 1594 123 480 500 1030 1 1 24260938 383 -1.76 0.37 12 0.14 -897.00 4223.00 2395 20241002 -34.15 1123 20240708 40.43 2085 -24.36 20250109 1504 4.85 20250217 2605 -39.46 20240311 1123 40.43 20240708 0.00 N 071850 500 122 억 33936 N N 0 N 00 N
3 20250306 150611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1545 -65 5 -4.04 50653974 32634 166.71 1639 1639 1530 2090 1127 1610 1552.18 0.14 0 -1475 1712 1660 1619 1567 1526 1687 1594 123 480 500 1030 1 1 24260938 375 -1.72 0.37 12 0.13 -897.00 4223.00 2395 20241002 -35.49 1123 20240708 37.58 2085 -25.90 20250109 1504 2.73 20250217 2605 -40.69 20240311 1123 37.58 20240708 0.00 N 071850 500 122 억 33936 N N 0 N 00 N
4 20250306 140610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1549 -61 5 -3.79 45892890 29573 151.08 1639 1639 1530 2090 1127 1610 1551.85 0.14 0 -1080 1712 1660 1619 1567 1526 1687 1594 123 480 500 1030 1 1 24260938 376 -1.73 0.37 12 0.12 -897.00 4223.00 2395 20241002 -35.32 1123 20240708 37.93 2085 -25.71 20250109 1504 2.99 20250217 2605 -40.54 20240311 1123 37.93 20240708 0.00 N 071850 500 122 억 33936 N N 0 N 00 N
5 20250306 130612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1548 -62 5 -3.85 44170804 28460 145.39 1639 1639 1530 2090 1127 1610 1552.03 0.14 0 -52 1712 1660 1619 1567 1526 1687 1594 123 480 500 1030 1 1 24260938 376 -1.73 0.37 12 0.12 -897.00 4223.00 2395 20241002 -35.37 1123 20240708 37.85 2085 -25.76 20250109 1504 2.93 20250217 2605 -40.58 20240311 1123 37.85 20240708 0.00 N 071850 500 122 억 33936 N N 0 N 00 N
6 20250306 120611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1550 -60 5 -3.73 32505034 20909 106.81 1639 1639 1530 2090 1127 1610 1554.60 0.14 0 145 1712 1660 1619 1567 1526 1687 1594 123 480 500 1030 1 1 24260938 376 -1.73 0.37 12 0.09 -897.00 4223.00 2395 20241002 -35.28 1123 20240708 38.02 2085 -25.66 20250109 1504 3.06 20250217 2605 -40.50 20240311 1123 38.02 20240708 0.00 N 071850 500 122 억 33936 N N 0 N 00 N
7 20250306 110608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1556 -54 5 -3.35 13358272 8492 43.38 1639 1639 1556 2090 1127 1610 1573.04 0.14 0 -1383 1712 1660 1619 1567 1526 1687 1594 123 480 500 1030 1 1 24260938 378 -1.73 0.37 12 0.04 -897.00 4223.00 2395 20241002 -35.03 1123 20240708 38.56 2085 -25.37 20250109 1504 3.46 20250217 2605 -40.27 20240311 1123 38.56 20240708 0.00 N 071850 500 122 억 33936 N N 0 N 00 N
8 20250306 100610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1611 1 2 0.06 52834 33 0.17 1639 1639 1590 2090 1127 1610 1601.03 0.14 0 -17 1712 1660 1619 1567 1526 1687 1594 123 480 500 1030 1 1 24260938 391 -1.80 0.38 12 0.00 -897.00 4223.00 2395 20241002 -32.73 1123 20240708 43.46 2085 -22.73 20250109 1504 7.11 20250217 2605 -38.16 20240311 1123 43.46 20240708 0.00 N 071850 500 122 억 33936 N N 0 N 00 N
9 20250306 090614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1639 29 2 1.80 1639 1 0.01 1639 1639 1639 2090 1127 1610 1639.00 0.14 0 0 1712 1660 1619 1567 1526 1687 1594 123 480 500 1030 1 1 24260938 398 -1.83 0.39 12 0.00 -897.00 4223.00 2395 20241002 -31.57 1123 20240708 45.95 2085 -21.39 20250109 1504 8.98 20250217 2605 -37.08 20240311 1123 45.95 20240708 0.00 N 071850 500 122 억 33936 N N 0 N 00 N
10 20250305 160605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1610 10 2 0.62 31333743 19575 303.02 1595 1671 1578 2080 1120 1600 1599.64 0.15 0 -1378 1642 1620 1604 1582 1566 1613 1575 123 480 500 1020 1 1 24260938 391 -1.79 0.38 12 0.08 -897.00 4223.00 2395 20241002 -32.78 1123 20240708 43.37 2085 -22.78 20250109 1504 7.05 20250217 2605 -38.20 20240311 1123 43.37 20240708 0.00 N 071850 500 122 억 35314 N N 0 N 00 N
11 20250305 150607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1604 4 2 0.25 19871631 12434 192.48 1595 1671 1578 2080 1120 1600 1598.17 0.15 0 -1378 1642 1620 1604 1582 1566 1613 1575 123 480 500 1020 1 1 24260938 389 -1.79 0.38 12 0.05 -897.00 4223.00 2395 20241002 -33.03 1123 20240708 42.83 2085 -23.07 20250109 1504 6.65 20250217 2605 -38.43 20240311 1123 42.83 20240708 0.00 N 071850 500 122 억 35314 N N 0 N 00 N
12 20250305 140605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1618 18 2 1.12 19677539 12313 190.60 1595 1671 1578 2080 1120 1600 1598.11 0.15 0 -1366 1642 1620 1604 1582 1566 1613 1575 123 480 500 1020 1 1 24260938 393 -1.80 0.38 12 0.05 -897.00 4223.00 2395 20241002 -32.44 1123 20240708 44.08 2085 -22.40 20250109 1504 7.58 20250217 2605 -37.89 20240311 1123 44.08 20240708 0.00 N 071850 500 122 억 35314 N N 0 N 00 N