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
092460/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
20250306,160702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,-250,5,-2.76,771946820,86504,66.67,9040,9150,8730,11770,6350,9060,8923.83,2.20,0,-5490,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1507,2.13,0.90,12,0.51,4130.00,9773.00,9920,20250212,-11.19,5720,20240308,54.02,9920,-11.19,20250212,8000,10.12,20250103,9920,-11.19,20250212,5720,54.02,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,150701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8830,-230,5,-2.54,679476600,75992,58.57,9040,9150,8770,11770,6350,9060,8941.42,2.20,0,-5423,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1511,2.14,0.90,12,0.44,4130.00,9773.00,9920,20250212,-10.99,5720,20240308,54.37,9920,-10.99,20250212,8000,10.38,20250103,9920,-10.99,20250212,5720,54.37,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,140700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,-200,5,-2.21,590921730,65976,50.85,9040,9150,8770,11770,6350,9060,8956.62,2.20,0,-3869,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1516,2.15,0.91,12,0.39,4130.00,9773.00,9920,20250212,-10.69,5720,20240308,54.90,9920,-10.69,20250212,8000,10.75,20250103,9920,-10.69,20250212,5720,54.90,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,130702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8910,-150,5,-1.66,433824620,48231,37.17,9040,9150,8880,11770,6350,9060,8994.73,2.20,0,-7503,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1524,2.16,0.91,12,0.28,4130.00,9773.00,9920,20250212,-10.18,5720,20240308,55.77,9920,-10.18,20250212,8000,11.38,20250103,9920,-10.18,20250212,5720,55.77,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,120700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-90,5,-0.99,348964830,38728,29.85,9040,9150,8940,11770,6350,9060,9010.66,2.20,0,-5719,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1535,2.17,0.92,12,0.23,4130.00,9773.00,9920,20250212,-9.58,5720,20240308,56.82,9920,-9.58,20250212,8000,12.12,20250103,9920,-9.58,20250212,5720,56.82,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,110658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9010,-50,5,-0.55,307722050,34132,26.31,9040,9150,8940,11770,6350,9060,9015.65,2.20,0,-4144,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1542,2.18,0.92,12,0.20,4130.00,9773.00,9920,20250212,-9.17,5720,20240308,57.52,9920,-9.17,20250212,8000,12.62,20250103,9920,-9.17,20250212,5720,57.52,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,100700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9010,-50,5,-0.55,245088875,27162,20.93,9040,9150,8940,11770,6350,9060,9023.23,2.20,0,-4311,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1542,2.18,0.92,12,0.16,4130.00,9773.00,9920,20250212,-9.17,5720,20240308,57.52,9920,-9.17,20250212,8000,12.62,20250103,9920,-9.17,20250212,5720,57.52,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,090704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9100,40,2,0.44,74996610,8308,6.40,9040,9150,8940,11770,6350,9060,9027.04,2.20,0,-1531,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1557,2.20,0.93,12,0.05,4130.00,9773.00,9920,20250212,-8.27,5720,20240308,59.09,9920,-8.27,20250212,8000,13.75,20250103,9920,-8.27,20250212,5720,59.09,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250305,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,420,2,4.86,1153729215,129636,156.94,8640,9110,8470,11230,6050,8640,8899.35,2.10,0,22309,9120,8880,8650,8410,8180,9000,8530,88,2590,500,6220,10,1,17109680,1550,2.19,0.93,12,0.76,4130.00,9773.00,9920,20250212,-8.67,5720,20240308,58.39,9920,-8.67,20250212,8000,13.25,20250103,9920,-8.67,20250212,5720,58.39,20240308,2.35,N,092460,500,88 억,,359700,N,N,0,N,00,N
20250305,150656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,420,2,4.86,1078904185,121377,146.95,8640,9110,8470,11230,6050,8640,8888.87,2.10,0,25609,9120,8880,8650,8410,8180,9000,8530,88,2590,500,6220,10,1,17109680,1550,2.19,0.93,12,0.71,4130.00,9773.00,9920,20250212,-8.67,5720,20240308,58.39,9920,-8.67,20250212,8000,13.25,20250103,9920,-8.67,20250212,5720,58.39,20240308,2.35,N,092460,500,88 억,,359700,N,N,0,N,00,N
20250305,140655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9060,420,2,4.86,911368450,102832,124.49,8640,9110,8470,11230,6050,8640,8862.69,2.10,0,25561,9120,8880,8650,8410,8180,9000,8530,88,2590,500,6220,10,1,17109680,1550,2.19,0.93,12,0.60,4130.00,9773.00,9920,20250212,-8.67,5720,20240308,58.39,9920,-8.67,20250212,8000,13.25,20250103,9920,-8.67,20250212,5720,58.39,20240308,2.35,N,092460,500,88 억,,359700,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 160702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8810 -250 5 -2.76 771946820 86504 66.67 9040 9150 8730 11770 6350 9060 8923.83 2.20 0 -5490 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1507 2.13 0.90 12 0.51 4130.00 9773.00 9920 20250212 -11.19 5720 20240308 54.02 9920 -11.19 20250212 8000 10.12 20250103 9920 -11.19 20250212 5720 54.02 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
3 20250306 150701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8830 -230 5 -2.54 679476600 75992 58.57 9040 9150 8770 11770 6350 9060 8941.42 2.20 0 -5423 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1511 2.14 0.90 12 0.44 4130.00 9773.00 9920 20250212 -10.99 5720 20240308 54.37 9920 -10.99 20250212 8000 10.38 20250103 9920 -10.99 20250212 5720 54.37 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
4 20250306 140700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8860 -200 5 -2.21 590921730 65976 50.85 9040 9150 8770 11770 6350 9060 8956.62 2.20 0 -3869 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1516 2.15 0.91 12 0.39 4130.00 9773.00 9920 20250212 -10.69 5720 20240308 54.90 9920 -10.69 20250212 8000 10.75 20250103 9920 -10.69 20250212 5720 54.90 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
5 20250306 130702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8910 -150 5 -1.66 433824620 48231 37.17 9040 9150 8880 11770 6350 9060 8994.73 2.20 0 -7503 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1524 2.16 0.91 12 0.28 4130.00 9773.00 9920 20250212 -10.18 5720 20240308 55.77 9920 -10.18 20250212 8000 11.38 20250103 9920 -10.18 20250212 5720 55.77 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
6 20250306 120700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8970 -90 5 -0.99 348964830 38728 29.85 9040 9150 8940 11770 6350 9060 9010.66 2.20 0 -5719 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1535 2.17 0.92 12 0.23 4130.00 9773.00 9920 20250212 -9.58 5720 20240308 56.82 9920 -9.58 20250212 8000 12.12 20250103 9920 -9.58 20250212 5720 56.82 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
7 20250306 110658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9010 -50 5 -0.55 307722050 34132 26.31 9040 9150 8940 11770 6350 9060 9015.65 2.20 0 -4144 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1542 2.18 0.92 12 0.20 4130.00 9773.00 9920 20250212 -9.17 5720 20240308 57.52 9920 -9.17 20250212 8000 12.62 20250103 9920 -9.17 20250212 5720 57.52 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
8 20250306 100700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9010 -50 5 -0.55 245088875 27162 20.93 9040 9150 8940 11770 6350 9060 9023.23 2.20 0 -4311 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1542 2.18 0.92 12 0.16 4130.00 9773.00 9920 20250212 -9.17 5720 20240308 57.52 9920 -9.17 20250212 8000 12.62 20250103 9920 -9.17 20250212 5720 57.52 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
9 20250306 090704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9100 40 2 0.44 74996610 8308 6.40 9040 9150 8940 11770 6350 9060 9027.04 2.20 0 -1531 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1557 2.20 0.93 12 0.05 4130.00 9773.00 9920 20250212 -8.27 5720 20240308 59.09 9920 -8.27 20250212 8000 13.75 20250103 9920 -8.27 20250212 5720 59.09 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
10 20250305 160653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9060 420 2 4.86 1153729215 129636 156.94 8640 9110 8470 11230 6050 8640 8899.35 2.10 0 22309 9120 8880 8650 8410 8180 9000 8530 88 2590 500 6220 10 1 17109680 1550 2.19 0.93 12 0.76 4130.00 9773.00 9920 20250212 -8.67 5720 20240308 58.39 9920 -8.67 20250212 8000 13.25 20250103 9920 -8.67 20250212 5720 58.39 20240308 2.35 N 092460 500 88 억 359700 N N 0 N 00 N
11 20250305 150656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9060 420 2 4.86 1078904185 121377 146.95 8640 9110 8470 11230 6050 8640 8888.87 2.10 0 25609 9120 8880 8650 8410 8180 9000 8530 88 2590 500 6220 10 1 17109680 1550 2.19 0.93 12 0.71 4130.00 9773.00 9920 20250212 -8.67 5720 20240308 58.39 9920 -8.67 20250212 8000 13.25 20250103 9920 -8.67 20250212 5720 58.39 20240308 2.35 N 092460 500 88 억 359700 N N 0 N 00 N
12 20250305 140655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9060 420 2 4.86 911368450 102832 124.49 8640 9110 8470 11230 6050 8640 8862.69 2.10 0 25561 9120 8880 8650 8410 8180 9000 8530 88 2590 500 6220 10 1 17109680 1550 2.19 0.93 12 0.60 4130.00 9773.00 9920 20250212 -8.67 5720 20240308 58.39 9920 -8.67 20250212 8000 13.25 20250103 9920 -8.67 20250212 5720 58.39 20240308 2.35 N 092460 500 88 억 359700 N N 0 N 00 N