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
099320/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
20250306,160718,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55400,2200,2,4.14,16272051050,292171,312.57,53200,57000,52900,69100,37300,53200,55693.76,5.64,0,12654,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6067,13.83,2.78,12,2.67,4007.00,19893.00,58500,20240701,-5.30,31300,20240305,77.00,58300,-4.97,20250218,39950,38.67,20250102,58500,-5.30,20240701,31300,77.00,20240306,2.48,N,099320,500,54 억,,618127,N,N,82,N,00,N
20250306,150717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55200,2000,2,3.76,15925632100,285909,305.87,53200,57000,52900,69100,37300,53200,55701.75,5.64,0,11430,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6045,13.78,2.77,12,2.61,4007.00,19893.00,58500,20240701,-5.64,31300,20240305,76.36,58300,-5.32,20250218,39950,38.17,20250102,58500,-5.64,20240701,31300,76.36,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N
20250306,140716,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55250,2050,2,3.85,15006283500,269250,288.05,53200,57000,52900,69100,37300,53200,55733.64,5.64,0,11754,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6051,13.79,2.78,12,2.46,4007.00,19893.00,58500,20240701,-5.56,31300,20240305,76.52,58300,-5.23,20250218,39950,38.30,20250102,58500,-5.56,20240701,31300,76.52,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N
20250306,130718,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55500,2300,2,4.32,14283181100,256202,274.09,53200,57000,52900,69100,37300,53200,55749.69,5.64,0,9223,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6078,13.85,2.79,12,2.34,4007.00,19893.00,58500,20240701,-5.13,31300,20240305,77.32,58300,-4.80,20250218,39950,38.92,20250102,58500,-5.13,20240701,31300,77.32,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N
20250306,120717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56000,2800,2,5.26,13603492100,243991,261.03,53200,57000,52900,69100,37300,53200,55754.07,5.64,0,9113,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6133,13.98,2.82,12,2.23,4007.00,19893.00,58500,20240701,-4.27,31300,20240305,78.91,58300,-3.95,20250218,39950,40.18,20250102,58500,-4.27,20240701,31300,78.91,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N
20250306,110714,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55900,2700,2,5.08,12922418600,231799,247.98,53200,57000,52900,69100,37300,53200,55748.38,5.64,0,7759,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6122,13.95,2.81,12,2.12,4007.00,19893.00,58500,20240701,-4.44,31300,20240305,78.59,58300,-4.12,20250218,39950,39.92,20250102,58500,-4.44,20240701,31300,78.59,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N
20250306,100717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56100,2900,2,5.45,9163117250,164949,176.47,53200,56700,52900,69100,37300,53200,55551.21,5.64,0,6950,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6144,14.00,2.82,12,1.51,4007.00,19893.00,58500,20240701,-4.10,31300,20240305,79.23,58300,-3.77,20250218,39950,40.43,20250102,58500,-4.10,20240701,31300,79.23,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N
20250306,090720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,200,2,0.38,269824300,5071,5.43,53200,53500,52900,69100,37300,53200,53209.29,5.64,0,235,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,5848,13.33,2.68,12,0.05,4007.00,19893.00,58500,20240701,-8.72,31300,20240305,70.61,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N
20250305,160709,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53200,200,2,0.38,4872143750,92642,90.47,53000,53300,52100,68900,37100,53000,52590.16,5.62,0,6146,54933,53966,52133,51166,49333,54450,51650,55,15900,500,38160,100,1,10951278,5826,13.28,2.67,12,0.85,4007.00,19893.00,58500,20240701,-9.06,31300,20240305,69.97,58300,-8.75,20250218,39950,33.17,20250102,58500,-9.06,20240701,31300,69.97,20240305,2.52,N,099320,500,54 억,,615687,N,N,99,N,00,N
20250305,150712,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53200,200,2,0.38,4533235400,86266,84.24,53000,53300,52100,68900,37100,53000,52549.50,5.62,0,7639,54933,53966,52133,51166,49333,54450,51650,55,15900,500,38160,100,1,10951278,5826,13.28,2.67,12,0.79,4007.00,19893.00,58500,20240701,-9.06,31300,20240305,69.97,58300,-8.75,20250218,39950,33.17,20250102,58500,-9.06,20240701,31300,69.97,20240305,2.52,N,099320,500,54 억,,615687,N,N,1203,N,00,N
20250305,140710,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,52600,-400,5,-0.75,3808259000,72562,70.86,53000,53300,52100,68900,37100,53000,52482.83,5.62,0,2744,54933,53966,52133,51166,49333,54450,51650,55,15900,500,38160,100,1,10951278,5760,13.13,2.64,12,0.66,4007.00,19893.00,58500,20240701,-10.09,31300,20240305,68.05,58300,-9.78,20250218,39950,31.66,20250102,58500,-10.09,20240701,31300,68.05,20240305,2.52,N,099320,500,54 억,,615687,N,N,1203,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 160718 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55400 2200 2 4.14 16272051050 292171 312.57 53200 57000 52900 69100 37300 53200 55693.76 5.64 0 12654 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6067 13.83 2.78 12 2.67 4007.00 19893.00 58500 20240701 -5.30 31300 20240305 77.00 58300 -4.97 20250218 39950 38.67 20250102 58500 -5.30 20240701 31300 77.00 20240306 2.48 N 099320 500 54 억 618127 N N 82 N 00 N
3 20250306 150717 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55200 2000 2 3.76 15925632100 285909 305.87 53200 57000 52900 69100 37300 53200 55701.75 5.64 0 11430 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6045 13.78 2.77 12 2.61 4007.00 19893.00 58500 20240701 -5.64 31300 20240305 76.36 58300 -5.32 20250218 39950 38.17 20250102 58500 -5.64 20240701 31300 76.36 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N
4 20250306 140716 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55250 2050 2 3.85 15006283500 269250 288.05 53200 57000 52900 69100 37300 53200 55733.64 5.64 0 11754 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6051 13.79 2.78 12 2.46 4007.00 19893.00 58500 20240701 -5.56 31300 20240305 76.52 58300 -5.23 20250218 39950 38.30 20250102 58500 -5.56 20240701 31300 76.52 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N
5 20250306 130718 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55500 2300 2 4.32 14283181100 256202 274.09 53200 57000 52900 69100 37300 53200 55749.69 5.64 0 9223 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6078 13.85 2.79 12 2.34 4007.00 19893.00 58500 20240701 -5.13 31300 20240305 77.32 58300 -4.80 20250218 39950 38.92 20250102 58500 -5.13 20240701 31300 77.32 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N
6 20250306 120717 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56000 2800 2 5.26 13603492100 243991 261.03 53200 57000 52900 69100 37300 53200 55754.07 5.64 0 9113 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6133 13.98 2.82 12 2.23 4007.00 19893.00 58500 20240701 -4.27 31300 20240305 78.91 58300 -3.95 20250218 39950 40.18 20250102 58500 -4.27 20240701 31300 78.91 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N
7 20250306 110714 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55900 2700 2 5.08 12922418600 231799 247.98 53200 57000 52900 69100 37300 53200 55748.38 5.64 0 7759 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6122 13.95 2.81 12 2.12 4007.00 19893.00 58500 20240701 -4.44 31300 20240305 78.59 58300 -4.12 20250218 39950 39.92 20250102 58500 -4.44 20240701 31300 78.59 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N
8 20250306 100717 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56100 2900 2 5.45 9163117250 164949 176.47 53200 56700 52900 69100 37300 53200 55551.21 5.64 0 6950 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6144 14.00 2.82 12 1.51 4007.00 19893.00 58500 20240701 -4.10 31300 20240305 79.23 58300 -3.77 20250218 39950 40.43 20250102 58500 -4.10 20240701 31300 79.23 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N
9 20250306 090720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53400 200 2 0.38 269824300 5071 5.43 53200 53500 52900 69100 37300 53200 53209.29 5.64 0 235 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 5848 13.33 2.68 12 0.05 4007.00 19893.00 58500 20240701 -8.72 31300 20240305 70.61 58300 -8.40 20250218 39950 33.67 20250102 58500 -8.72 20240701 31300 70.61 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N
10 20250305 160709 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53200 200 2 0.38 4872143750 92642 90.47 53000 53300 52100 68900 37100 53000 52590.16 5.62 0 6146 54933 53966 52133 51166 49333 54450 51650 55 15900 500 38160 100 1 10951278 5826 13.28 2.67 12 0.85 4007.00 19893.00 58500 20240701 -9.06 31300 20240305 69.97 58300 -8.75 20250218 39950 33.17 20250102 58500 -9.06 20240701 31300 69.97 20240305 2.52 N 099320 500 54 억 615687 N N 99 N 00 N
11 20250305 150712 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53200 200 2 0.38 4533235400 86266 84.24 53000 53300 52100 68900 37100 53000 52549.50 5.62 0 7639 54933 53966 52133 51166 49333 54450 51650 55 15900 500 38160 100 1 10951278 5826 13.28 2.67 12 0.79 4007.00 19893.00 58500 20240701 -9.06 31300 20240305 69.97 58300 -8.75 20250218 39950 33.17 20250102 58500 -9.06 20240701 31300 69.97 20240305 2.52 N 099320 500 54 억 615687 N N 1203 N 00 N
12 20250305 140710 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 52600 -400 5 -0.75 3808259000 72562 70.86 53000 53300 52100 68900 37100 53000 52482.83 5.62 0 2744 54933 53966 52133 51166 49333 54450 51650 55 15900 500 38160 100 1 10951278 5760 13.13 2.64 12 0.66 4007.00 19893.00 58500 20240701 -10.09 31300 20240305 68.05 58300 -9.78 20250218 39950 31.66 20250102 58500 -10.09 20240701 31300 68.05 20240305 2.52 N 099320 500 54 억 615687 N N 1203 N 00 N