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
080470/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
20250306,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-50,5,-1.38,19880495,5551,102.82,3620,3620,3560,4705,2535,3620,3581.45,2.61,0,-69,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,261,4.74,0.54,12,0.08,753.00,6590.00,5150,20240313,-30.68,3200,20241209,11.56,3800,-6.05,20250224,3375,5.78,20250212,5150,-30.68,20240313,3200,11.56,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N
20250306,150629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-50,5,-1.38,17345905,4841,89.66,3620,3620,3560,4705,2535,3620,3583.12,2.61,0,-52,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,261,4.74,0.54,12,0.07,753.00,6590.00,5150,20240313,-30.68,3200,20241209,11.56,3800,-6.05,20250224,3375,5.78,20250212,5150,-30.68,20240313,3200,11.56,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N
20250306,140628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,-45,5,-1.24,15662340,4369,80.92,3620,3620,3565,4705,2535,3620,3584.88,2.61,0,-51,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,261,4.75,0.54,12,0.06,753.00,6590.00,5150,20240313,-30.58,3200,20241209,11.72,3800,-5.92,20250224,3375,5.93,20250212,5150,-30.58,20240313,3200,11.72,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N
20250306,130630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,-45,5,-1.24,11338495,3159,58.51,3620,3620,3575,4705,2535,3620,3589.27,2.61,0,-51,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,261,4.75,0.54,12,0.04,753.00,6590.00,5150,20240313,-30.58,3200,20241209,11.72,3800,-5.92,20250224,3375,5.93,20250212,5150,-30.58,20240313,3200,11.72,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N
20250306,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,-35,5,-0.97,8699235,2422,44.86,3620,3620,3575,4705,2535,3620,3591.76,2.61,0,-48,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,262,4.76,0.54,12,0.03,753.00,6590.00,5150,20240313,-30.39,3200,20241209,12.03,3800,-5.66,20250224,3375,6.22,20250212,5150,-30.39,20240313,3200,12.03,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N
20250306,110626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,-35,5,-0.97,6723310,1870,34.64,3620,3620,3580,4705,2535,3620,3595.35,2.61,0,-46,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,262,4.76,0.54,12,0.03,753.00,6590.00,5150,20240313,-30.39,3200,20241209,12.03,3800,-5.66,20250224,3375,6.22,20250212,5150,-30.39,20240313,3200,12.03,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N
20250306,100628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,-35,5,-0.97,5311170,1476,27.34,3620,3620,3585,4705,2535,3620,3598.35,2.61,0,-17,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,262,4.76,0.54,12,0.02,753.00,6590.00,5150,20240313,-30.39,3200,20241209,12.03,3800,-5.66,20250224,3375,6.22,20250212,5150,-30.39,20240313,3200,12.03,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N
20250306,090632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,0,3,0.00,749340,207,3.83,3620,3620,3620,4705,2535,3620,3620.00,2.61,0,0,3666,3642,3596,3572,3526,3655,3585,37,1085,500,2460,5,1,7300000,264,4.81,0.55,12,0.00,753.00,6590.00,5150,20240313,-29.71,3200,20241209,13.12,3800,-4.74,20250224,3375,7.26,20250212,5150,-29.71,20240313,3200,13.12,20241209,0.19,N,080470,500,36 억,,190544,N,N,0,N,00,N
20250305,160622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,70,2,1.97,19472135,5399,38.93,3550,3620,3550,4615,2485,3550,3606.62,2.61,0,29,3616,3582,3566,3532,3516,3575,3525,37,1065,500,2410,5,1,7300000,264,4.81,0.55,12,0.07,753.00,6590.00,5150,20240313,-29.71,3200,20241209,13.12,3800,-4.74,20250224,3375,7.26,20250212,5150,-29.71,20240313,3200,13.12,20241209,0.19,N,080470,500,36 억,,190515,N,N,0,N,00,N
20250305,150625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3615,65,2,1.83,19027405,5276,38.04,3550,3620,3550,4615,2485,3550,3606.41,2.61,0,32,3616,3582,3566,3532,3516,3575,3525,37,1065,500,2410,5,1,7300000,264,4.80,0.55,12,0.07,753.00,6590.00,5150,20240313,-29.81,3200,20241209,12.97,3800,-4.87,20250224,3375,7.11,20250212,5150,-29.81,20240313,3200,12.97,20241209,0.19,N,080470,500,36 억,,190515,N,N,0,N,00,N
20250305,140623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,70,2,1.97,18059650,5008,36.11,3550,3620,3550,4615,2485,3550,3606.16,2.61,0,32,3616,3582,3566,3532,3516,3575,3525,37,1065,500,2410,5,1,7300000,264,4.81,0.55,12,0.07,753.00,6590.00,5150,20240313,-29.71,3200,20241209,13.12,3800,-4.74,20250224,3375,7.26,20250212,5150,-29.71,20240313,3200,13.12,20241209,0.19,N,080470,500,36 억,,190515,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 160630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -50 5 -1.38 19880495 5551 102.82 3620 3620 3560 4705 2535 3620 3581.45 2.61 0 -69 3666 3642 3596 3572 3526 3655 3585 37 1085 500 2460 5 1 7300000 261 4.74 0.54 12 0.08 753.00 6590.00 5150 20240313 -30.68 3200 20241209 11.56 3800 -6.05 20250224 3375 5.78 20250212 5150 -30.68 20240313 3200 11.56 20241209 0.19 N 080470 500 36 억 190544 N N 0 N 00 N
3 20250306 150629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -50 5 -1.38 17345905 4841 89.66 3620 3620 3560 4705 2535 3620 3583.12 2.61 0 -52 3666 3642 3596 3572 3526 3655 3585 37 1085 500 2460 5 1 7300000 261 4.74 0.54 12 0.07 753.00 6590.00 5150 20240313 -30.68 3200 20241209 11.56 3800 -6.05 20250224 3375 5.78 20250212 5150 -30.68 20240313 3200 11.56 20241209 0.19 N 080470 500 36 억 190544 N N 0 N 00 N
4 20250306 140628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 -45 5 -1.24 15662340 4369 80.92 3620 3620 3565 4705 2535 3620 3584.88 2.61 0 -51 3666 3642 3596 3572 3526 3655 3585 37 1085 500 2460 5 1 7300000 261 4.75 0.54 12 0.06 753.00 6590.00 5150 20240313 -30.58 3200 20241209 11.72 3800 -5.92 20250224 3375 5.93 20250212 5150 -30.58 20240313 3200 11.72 20241209 0.19 N 080470 500 36 억 190544 N N 0 N 00 N
5 20250306 130630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 -45 5 -1.24 11338495 3159 58.51 3620 3620 3575 4705 2535 3620 3589.27 2.61 0 -51 3666 3642 3596 3572 3526 3655 3585 37 1085 500 2460 5 1 7300000 261 4.75 0.54 12 0.04 753.00 6590.00 5150 20240313 -30.58 3200 20241209 11.72 3800 -5.92 20250224 3375 5.93 20250212 5150 -30.58 20240313 3200 11.72 20241209 0.19 N 080470 500 36 억 190544 N N 0 N 00 N
6 20250306 120628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3585 -35 5 -0.97 8699235 2422 44.86 3620 3620 3575 4705 2535 3620 3591.76 2.61 0 -48 3666 3642 3596 3572 3526 3655 3585 37 1085 500 2460 5 1 7300000 262 4.76 0.54 12 0.03 753.00 6590.00 5150 20240313 -30.39 3200 20241209 12.03 3800 -5.66 20250224 3375 6.22 20250212 5150 -30.39 20240313 3200 12.03 20241209 0.19 N 080470 500 36 억 190544 N N 0 N 00 N
7 20250306 110626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3585 -35 5 -0.97 6723310 1870 34.64 3620 3620 3580 4705 2535 3620 3595.35 2.61 0 -46 3666 3642 3596 3572 3526 3655 3585 37 1085 500 2460 5 1 7300000 262 4.76 0.54 12 0.03 753.00 6590.00 5150 20240313 -30.39 3200 20241209 12.03 3800 -5.66 20250224 3375 6.22 20250212 5150 -30.39 20240313 3200 12.03 20241209 0.19 N 080470 500 36 억 190544 N N 0 N 00 N
8 20250306 100628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3585 -35 5 -0.97 5311170 1476 27.34 3620 3620 3585 4705 2535 3620 3598.35 2.61 0 -17 3666 3642 3596 3572 3526 3655 3585 37 1085 500 2460 5 1 7300000 262 4.76 0.54 12 0.02 753.00 6590.00 5150 20240313 -30.39 3200 20241209 12.03 3800 -5.66 20250224 3375 6.22 20250212 5150 -30.39 20240313 3200 12.03 20241209 0.19 N 080470 500 36 억 190544 N N 0 N 00 N
9 20250306 090632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 0 3 0.00 749340 207 3.83 3620 3620 3620 4705 2535 3620 3620.00 2.61 0 0 3666 3642 3596 3572 3526 3655 3585 37 1085 500 2460 5 1 7300000 264 4.81 0.55 12 0.00 753.00 6590.00 5150 20240313 -29.71 3200 20241209 13.12 3800 -4.74 20250224 3375 7.26 20250212 5150 -29.71 20240313 3200 13.12 20241209 0.19 N 080470 500 36 억 190544 N N 0 N 00 N
10 20250305 160622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 70 2 1.97 19472135 5399 38.93 3550 3620 3550 4615 2485 3550 3606.62 2.61 0 29 3616 3582 3566 3532 3516 3575 3525 37 1065 500 2410 5 1 7300000 264 4.81 0.55 12 0.07 753.00 6590.00 5150 20240313 -29.71 3200 20241209 13.12 3800 -4.74 20250224 3375 7.26 20250212 5150 -29.71 20240313 3200 13.12 20241209 0.19 N 080470 500 36 억 190515 N N 0 N 00 N
11 20250305 150625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3615 65 2 1.83 19027405 5276 38.04 3550 3620 3550 4615 2485 3550 3606.41 2.61 0 32 3616 3582 3566 3532 3516 3575 3525 37 1065 500 2410 5 1 7300000 264 4.80 0.55 12 0.07 753.00 6590.00 5150 20240313 -29.81 3200 20241209 12.97 3800 -4.87 20250224 3375 7.11 20250212 5150 -29.81 20240313 3200 12.97 20241209 0.19 N 080470 500 36 억 190515 N N 0 N 00 N
12 20250305 140623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 70 2 1.97 18059650 5008 36.11 3550 3620 3550 4615 2485 3550 3606.16 2.61 0 32 3616 3582 3566 3532 3516 3575 3525 37 1065 500 2410 5 1 7300000 264 4.81 0.55 12 0.07 753.00 6590.00 5150 20240313 -29.71 3200 20241209 13.12 3800 -4.74 20250224 3375 7.26 20250212 5150 -29.71 20240313 3200 13.12 20241209 0.19 N 080470 500 36 억 190515 N N 0 N 00 N