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
099410/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
20250306,160719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3420,-55,5,-1.58,430062692,124006,17.63,3490,3550,3385,4515,2435,3475,3468.08,1.78,0,-14424,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,479,9.66,1.32,12,0.89,354.00,2591.00,3700,20250305,-7.57,2025,20240222,68.89,3700,-7.57,20250305,2920,17.12,20250210,3700,-7.57,20250305,2225,53.71,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N
20250306,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3415,-60,5,-1.73,413937302,119278,16.96,3490,3550,3385,4515,2435,3475,3470.36,1.78,0,-14584,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,478,9.65,1.32,12,0.85,354.00,2591.00,3700,20250305,-7.70,2025,20240222,68.64,3700,-7.70,20250305,2920,16.95,20250210,3700,-7.70,20250305,2225,53.48,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N
20250306,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3435,-40,5,-1.15,357704230,102779,14.61,3490,3550,3430,4515,2435,3475,3480.32,1.78,0,-10714,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,481,9.70,1.33,12,0.73,354.00,2591.00,3700,20250305,-7.16,2025,20240222,69.63,3700,-7.16,20250305,2920,17.64,20250210,3700,-7.16,20250305,2225,54.38,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N
20250306,130718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3470,-5,5,-0.14,331792358,95270,13.55,3490,3550,3430,4515,2435,3475,3482.65,1.78,0,-8590,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,486,9.80,1.34,12,0.68,354.00,2591.00,3700,20250305,-6.22,2025,20240222,71.36,3700,-6.22,20250305,2920,18.84,20250210,3700,-6.22,20250305,2225,55.96,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N
20250306,120717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,-15,5,-0.43,317133292,91058,12.95,3490,3550,3430,4515,2435,3475,3482.76,1.78,0,-7740,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,484,9.77,1.34,12,0.65,354.00,2591.00,3700,20250305,-6.49,2025,20240222,70.86,3700,-6.49,20250305,2920,18.49,20250210,3700,-6.49,20250305,2225,55.51,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N
20250306,110714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3460,-15,5,-0.43,297759786,85479,12.15,3490,3550,3430,4515,2435,3475,3483.43,1.78,0,-7007,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,484,9.77,1.34,12,0.61,354.00,2591.00,3700,20250305,-6.49,2025,20240222,70.86,3700,-6.49,20250305,2920,18.49,20250210,3700,-6.49,20250305,2225,55.51,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N
20250306,100717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3455,-20,5,-0.58,257348426,73758,10.49,3490,3550,3430,4515,2435,3475,3489.09,1.78,0,-4724,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,484,9.76,1.33,12,0.53,354.00,2591.00,3700,20250305,-6.62,2025,20240222,70.62,3700,-6.62,20250305,2920,18.32,20250210,3700,-6.62,20250305,2225,55.28,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N
20250306,090720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,20,2,0.58,72702640,20722,2.95,3490,3540,3490,4515,2435,3475,3508.49,1.78,0,-2652,3928,3701,3473,3246,3018,3815,3360,70,1040,500,2500,5,1,14000000,489,9.87,1.35,12,0.15,354.00,2591.00,3700,20250305,-5.54,2025,20240222,72.59,3700,-5.54,20250305,2920,19.69,20250210,3700,-5.54,20250305,2225,57.08,20240311,0.42,N,099410,500,70 억,,248808,N,N,0,N,00,N
20250305,160709,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3475,210,2,6.43,2434922226,700562,612.41,3270,3700,3245,4240,2290,3265,3475.67,1.17,0,87485,3401,3332,3231,3162,3061,3367,3197,70,975,500,2350,5,1,14000000,487,9.82,1.34,12,5.00,354.00,2591.00,3700,20250305,-6.08,2025,20240222,71.60,3700,-6.08,20250305,2920,19.01,20250210,3700,-6.08,20250305,2225,56.18,20240311,0.43,N,099410,500,70 억,,164287,N,N,0,N,00,N
20250305,150712,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3425,160,2,4.90,2349209931,675693,590.67,3270,3700,3245,4240,2290,3265,3476.74,1.17,0,88033,3401,3332,3231,3162,3061,3367,3197,70,975,500,2350,5,1,14000000,480,9.68,1.32,12,4.83,354.00,2591.00,3700,20250305,-7.43,2025,20240222,69.14,3700,-7.43,20250305,2920,17.29,20250210,3700,-7.43,20250305,2225,53.93,20240311,0.43,N,099410,500,70 억,,164287,N,N,0,N,00,N
20250305,140711,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,3480,215,2,6.58,2084058611,598987,523.61,3270,3700,3245,4240,2290,3265,3479.31,1.17,0,68698,3401,3332,3231,3162,3061,3367,3197,70,975,500,2350,5,1,14000000,487,9.83,1.34,12,4.28,354.00,2591.00,3700,20250305,-5.95,2025,20240222,71.85,3700,-5.95,20250305,2920,19.18,20250210,3700,-5.95,20250305,2225,56.40,20240311,0.43,N,099410,500,70 억,,164287,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 160719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3420 -55 5 -1.58 430062692 124006 17.63 3490 3550 3385 4515 2435 3475 3468.08 1.78 0 -14424 3928 3701 3473 3246 3018 3815 3360 70 1040 500 2500 5 1 14000000 479 9.66 1.32 12 0.89 354.00 2591.00 3700 20250305 -7.57 2025 20240222 68.89 3700 -7.57 20250305 2920 17.12 20250210 3700 -7.57 20250305 2225 53.71 20240311 0.42 N 099410 500 70 억 248808 N N 0 N 00 N
3 20250306 150717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3415 -60 5 -1.73 413937302 119278 16.96 3490 3550 3385 4515 2435 3475 3470.36 1.78 0 -14584 3928 3701 3473 3246 3018 3815 3360 70 1040 500 2500 5 1 14000000 478 9.65 1.32 12 0.85 354.00 2591.00 3700 20250305 -7.70 2025 20240222 68.64 3700 -7.70 20250305 2920 16.95 20250210 3700 -7.70 20250305 2225 53.48 20240311 0.42 N 099410 500 70 억 248808 N N 0 N 00 N
4 20250306 140717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3435 -40 5 -1.15 357704230 102779 14.61 3490 3550 3430 4515 2435 3475 3480.32 1.78 0 -10714 3928 3701 3473 3246 3018 3815 3360 70 1040 500 2500 5 1 14000000 481 9.70 1.33 12 0.73 354.00 2591.00 3700 20250305 -7.16 2025 20240222 69.63 3700 -7.16 20250305 2920 17.64 20250210 3700 -7.16 20250305 2225 54.38 20240311 0.42 N 099410 500 70 억 248808 N N 0 N 00 N
5 20250306 130718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3470 -5 5 -0.14 331792358 95270 13.55 3490 3550 3430 4515 2435 3475 3482.65 1.78 0 -8590 3928 3701 3473 3246 3018 3815 3360 70 1040 500 2500 5 1 14000000 486 9.80 1.34 12 0.68 354.00 2591.00 3700 20250305 -6.22 2025 20240222 71.36 3700 -6.22 20250305 2920 18.84 20250210 3700 -6.22 20250305 2225 55.96 20240311 0.42 N 099410 500 70 억 248808 N N 0 N 00 N
6 20250306 120717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 -15 5 -0.43 317133292 91058 12.95 3490 3550 3430 4515 2435 3475 3482.76 1.78 0 -7740 3928 3701 3473 3246 3018 3815 3360 70 1040 500 2500 5 1 14000000 484 9.77 1.34 12 0.65 354.00 2591.00 3700 20250305 -6.49 2025 20240222 70.86 3700 -6.49 20250305 2920 18.49 20250210 3700 -6.49 20250305 2225 55.51 20240311 0.42 N 099410 500 70 억 248808 N N 0 N 00 N
7 20250306 110714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3460 -15 5 -0.43 297759786 85479 12.15 3490 3550 3430 4515 2435 3475 3483.43 1.78 0 -7007 3928 3701 3473 3246 3018 3815 3360 70 1040 500 2500 5 1 14000000 484 9.77 1.34 12 0.61 354.00 2591.00 3700 20250305 -6.49 2025 20240222 70.86 3700 -6.49 20250305 2920 18.49 20250210 3700 -6.49 20250305 2225 55.51 20240311 0.42 N 099410 500 70 억 248808 N N 0 N 00 N
8 20250306 100717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3455 -20 5 -0.58 257348426 73758 10.49 3490 3550 3430 4515 2435 3475 3489.09 1.78 0 -4724 3928 3701 3473 3246 3018 3815 3360 70 1040 500 2500 5 1 14000000 484 9.76 1.33 12 0.53 354.00 2591.00 3700 20250305 -6.62 2025 20240222 70.62 3700 -6.62 20250305 2920 18.32 20250210 3700 -6.62 20250305 2225 55.28 20240311 0.42 N 099410 500 70 억 248808 N N 0 N 00 N
9 20250306 090720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 20 2 0.58 72702640 20722 2.95 3490 3540 3490 4515 2435 3475 3508.49 1.78 0 -2652 3928 3701 3473 3246 3018 3815 3360 70 1040 500 2500 5 1 14000000 489 9.87 1.35 12 0.15 354.00 2591.00 3700 20250305 -5.54 2025 20240222 72.59 3700 -5.54 20250305 2920 19.69 20250210 3700 -5.54 20250305 2225 57.08 20240311 0.42 N 099410 500 70 억 248808 N N 0 N 00 N
10 20250305 160709 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 3475 210 2 6.43 2434922226 700562 612.41 3270 3700 3245 4240 2290 3265 3475.67 1.17 0 87485 3401 3332 3231 3162 3061 3367 3197 70 975 500 2350 5 1 14000000 487 9.82 1.34 12 5.00 354.00 2591.00 3700 20250305 -6.08 2025 20240222 71.60 3700 -6.08 20250305 2920 19.01 20250210 3700 -6.08 20250305 2225 56.18 20240311 0.43 N 099410 500 70 억 164287 N N 0 N 00 N
11 20250305 150712 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 3425 160 2 4.90 2349209931 675693 590.67 3270 3700 3245 4240 2290 3265 3476.74 1.17 0 88033 3401 3332 3231 3162 3061 3367 3197 70 975 500 2350 5 1 14000000 480 9.68 1.32 12 4.83 354.00 2591.00 3700 20250305 -7.43 2025 20240222 69.14 3700 -7.43 20250305 2920 17.29 20250210 3700 -7.43 20250305 2225 53.93 20240311 0.43 N 099410 500 70 억 164287 N N 0 N 00 N
12 20250305 140711 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 3480 215 2 6.58 2084058611 598987 523.61 3270 3700 3245 4240 2290 3265 3479.31 1.17 0 68698 3401 3332 3231 3162 3061 3367 3197 70 975 500 2350 5 1 14000000 487 9.83 1.34 12 4.28 354.00 2591.00 3700 20250305 -5.95 2025 20240222 71.85 3700 -5.95 20250305 2920 19.18 20250210 3700 -5.95 20250305 2225 56.40 20240311 0.43 N 099410 500 70 억 164287 N N 0 N 00 N