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
085910/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
20250306,160642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-20,5,-0.66,18169376,6019,86.44,3025,3030,3005,3945,2125,3035,3018.67,7.28,0,-814,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,420,-13.77,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N
20250306,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,-15,5,-0.49,16477456,5458,78.39,3025,3030,3005,3945,2125,3035,3018.95,7.28,0,-658,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,421,-13.79,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N
20250306,140640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,-5,5,-0.16,12744434,4224,60.66,3025,3030,3005,3945,2125,3035,3017.15,7.28,0,-611,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,422,-13.84,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N
20250306,130642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3027,-8,5,-0.26,11142167,3695,53.07,3025,3030,3005,3945,2125,3035,3015.47,7.28,0,-471,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,422,-13.82,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.56,2760,20240805,9.67,3450,-12.26,20250210,2890,4.74,20250210,3960,-23.56,20240404,2760,9.67,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N
20250306,120641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3027,-8,5,-0.26,10981730,3642,52.31,3025,3030,3005,3945,2125,3035,3015.30,7.28,0,-420,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,422,-13.82,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.56,2760,20240805,9.67,3450,-12.26,20250210,2890,4.74,20250210,3960,-23.56,20240404,2760,9.67,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N
20250306,110639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3012,-23,5,-0.76,8047166,2670,38.35,3025,3025,3005,3945,2125,3035,3013.92,7.28,0,-315,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,420,-13.75,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.94,2760,20240805,9.13,3450,-12.70,20250210,2890,4.22,20250210,3960,-23.94,20240404,2760,9.13,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N
20250306,100640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3010,-25,5,-0.82,3150444,1044,14.99,3025,3025,3010,3945,2125,3035,3017.67,7.28,0,-143,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,419,-13.74,0.75,12,0.01,-219.00,4018.00,3960,20240404,-23.99,2760,20240805,9.06,3450,-12.75,20250210,2890,4.15,20250210,3960,-23.99,20240404,2760,9.06,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N
20250306,090644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,-15,5,-0.49,556020,184,2.64,3025,3025,3020,3945,2125,3035,3021.85,7.28,0,-126,3058,3046,3028,3016,2998,3052,3022,70,910,500,2240,5,1,13934818,421,-13.79,0.75,12,0.00,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.89,N,085910,500,69 억,,1014097,N,N,0,N,00,N
20250305,160634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,25,2,0.83,21080205,6963,80.14,3010,3040,3010,3910,2110,3010,3027.46,7.28,0,-748,3040,3025,3010,2995,2980,3032,3002,70,900,500,2220,5,1,13934818,423,-13.86,0.76,12,0.05,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.89,N,085910,500,69 억,,1014846,N,N,0,N,00,N
20250305,150637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3030,20,2,0.66,18898190,6244,71.86,3010,3040,3010,3910,2110,3010,3026.62,7.28,0,-678,3040,3025,3010,2995,2980,3032,3002,70,900,500,2220,5,1,13934818,422,-13.84,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.48,2760,20240805,9.78,3450,-12.17,20250210,2890,4.84,20250210,3960,-23.48,20240404,2760,9.78,20240805,0.89,N,085910,500,69 억,,1014846,N,N,0,N,00,N
20250305,140635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,25,2,0.83,12844460,4237,48.76,3010,3040,3010,3910,2110,3010,3031.50,7.28,0,-677,3040,3025,3010,2995,2980,3032,3002,70,900,500,2220,5,1,13934818,423,-13.86,0.76,12,0.03,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.89,N,085910,500,69 억,,1014846,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 160642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 -20 5 -0.66 18169376 6019 86.44 3025 3030 3005 3945 2125 3035 3018.67 7.28 0 -814 3058 3046 3028 3016 2998 3052 3022 70 910 500 2240 5 1 13934818 420 -13.77 0.75 12 0.04 -219.00 4018.00 3960 20240404 -23.86 2760 20240805 9.24 3450 -12.61 20250210 2890 4.33 20250210 3960 -23.86 20240404 2760 9.24 20240805 0.89 N 085910 500 69 억 1014097 N N 0 N 00 N
3 20250306 150641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 -15 5 -0.49 16477456 5458 78.39 3025 3030 3005 3945 2125 3035 3018.95 7.28 0 -658 3058 3046 3028 3016 2998 3052 3022 70 910 500 2240 5 1 13934818 421 -13.79 0.75 12 0.04 -219.00 4018.00 3960 20240404 -23.74 2760 20240805 9.42 3450 -12.46 20250210 2890 4.50 20250210 3960 -23.74 20240404 2760 9.42 20240805 0.89 N 085910 500 69 억 1014097 N N 0 N 00 N
4 20250306 140640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3030 -5 5 -0.16 12744434 4224 60.66 3025 3030 3005 3945 2125 3035 3017.15 7.28 0 -611 3058 3046 3028 3016 2998 3052 3022 70 910 500 2240 5 1 13934818 422 -13.84 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.48 2760 20240805 9.78 3450 -12.17 20250210 2890 4.84 20250210 3960 -23.48 20240404 2760 9.78 20240805 0.89 N 085910 500 69 억 1014097 N N 0 N 00 N
5 20250306 130642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3027 -8 5 -0.26 11142167 3695 53.07 3025 3030 3005 3945 2125 3035 3015.47 7.28 0 -471 3058 3046 3028 3016 2998 3052 3022 70 910 500 2240 5 1 13934818 422 -13.82 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.56 2760 20240805 9.67 3450 -12.26 20250210 2890 4.74 20250210 3960 -23.56 20240404 2760 9.67 20240805 0.89 N 085910 500 69 억 1014097 N N 0 N 00 N
6 20250306 120641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3027 -8 5 -0.26 10981730 3642 52.31 3025 3030 3005 3945 2125 3035 3015.30 7.28 0 -420 3058 3046 3028 3016 2998 3052 3022 70 910 500 2240 5 1 13934818 422 -13.82 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.56 2760 20240805 9.67 3450 -12.26 20250210 2890 4.74 20250210 3960 -23.56 20240404 2760 9.67 20240805 0.89 N 085910 500 69 억 1014097 N N 0 N 00 N
7 20250306 110639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3012 -23 5 -0.76 8047166 2670 38.35 3025 3025 3005 3945 2125 3035 3013.92 7.28 0 -315 3058 3046 3028 3016 2998 3052 3022 70 910 500 2240 5 1 13934818 420 -13.75 0.75 12 0.02 -219.00 4018.00 3960 20240404 -23.94 2760 20240805 9.13 3450 -12.70 20250210 2890 4.22 20250210 3960 -23.94 20240404 2760 9.13 20240805 0.89 N 085910 500 69 억 1014097 N N 0 N 00 N
8 20250306 100640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3010 -25 5 -0.82 3150444 1044 14.99 3025 3025 3010 3945 2125 3035 3017.67 7.28 0 -143 3058 3046 3028 3016 2998 3052 3022 70 910 500 2240 5 1 13934818 419 -13.74 0.75 12 0.01 -219.00 4018.00 3960 20240404 -23.99 2760 20240805 9.06 3450 -12.75 20250210 2890 4.15 20250210 3960 -23.99 20240404 2760 9.06 20240805 0.89 N 085910 500 69 억 1014097 N N 0 N 00 N
9 20250306 090644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 -15 5 -0.49 556020 184 2.64 3025 3025 3020 3945 2125 3035 3021.85 7.28 0 -126 3058 3046 3028 3016 2998 3052 3022 70 910 500 2240 5 1 13934818 421 -13.79 0.75 12 0.00 -219.00 4018.00 3960 20240404 -23.74 2760 20240805 9.42 3450 -12.46 20250210 2890 4.50 20250210 3960 -23.74 20240404 2760 9.42 20240805 0.89 N 085910 500 69 억 1014097 N N 0 N 00 N
10 20250305 160634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 25 2 0.83 21080205 6963 80.14 3010 3040 3010 3910 2110 3010 3027.46 7.28 0 -748 3040 3025 3010 2995 2980 3032 3002 70 900 500 2220 5 1 13934818 423 -13.86 0.76 12 0.05 -219.00 4018.00 3960 20240404 -23.36 2760 20240805 9.96 3450 -12.03 20250210 2890 5.02 20250210 3960 -23.36 20240404 2760 9.96 20240805 0.89 N 085910 500 69 억 1014846 N N 0 N 00 N
11 20250305 150637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3030 20 2 0.66 18898190 6244 71.86 3010 3040 3010 3910 2110 3010 3026.62 7.28 0 -678 3040 3025 3010 2995 2980 3032 3002 70 900 500 2220 5 1 13934818 422 -13.84 0.75 12 0.04 -219.00 4018.00 3960 20240404 -23.48 2760 20240805 9.78 3450 -12.17 20250210 2890 4.84 20250210 3960 -23.48 20240404 2760 9.78 20240805 0.89 N 085910 500 69 억 1014846 N N 0 N 00 N
12 20250305 140635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 25 2 0.83 12844460 4237 48.76 3010 3040 3010 3910 2110 3010 3031.50 7.28 0 -677 3040 3025 3010 2995 2980 3032 3002 70 900 500 2220 5 1 13934818 423 -13.86 0.76 12 0.03 -219.00 4018.00 3960 20240404 -23.36 2760 20240805 9.96 3450 -12.03 20250210 2890 5.02 20250210 3960 -23.36 20240404 2760 9.96 20240805 0.89 N 085910 500 69 억 1014846 N N 0 N 00 N