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
101930/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
20250306,160727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33150,-650,5,-1.92,572518900,17121,70.82,34300,34300,33100,43900,23700,33800,33439.57,0.14,0,-1171,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3188,124.16,1.80,12,0.18,267.00,18396.00,38900,20250205,-14.78,10740,20240222,208.66,38900,-14.78,20250205,28700,15.51,20250109,38900,-14.78,20250205,11260,194.40,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N
20250306,150725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33150,-650,5,-1.92,545464700,16305,67.44,34300,34300,33100,43900,23700,33800,33453.83,0.14,0,-1356,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3188,124.16,1.80,12,0.17,267.00,18396.00,38900,20250205,-14.78,10740,20240222,208.66,38900,-14.78,20250205,28700,15.51,20250109,38900,-14.78,20250205,11260,194.40,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N
20250306,140725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33250,-550,5,-1.63,452629500,13508,55.87,34300,34300,33150,43900,23700,33800,33508.25,0.14,0,-695,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3197,124.53,1.81,12,0.14,267.00,18396.00,38900,20250205,-14.52,10740,20240222,209.59,38900,-14.52,20250205,28700,15.85,20250109,38900,-14.52,20250205,11260,195.29,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N
20250306,130726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33300,-500,5,-1.48,424831650,12672,52.42,34300,34300,33150,43900,23700,33800,33525.22,0.14,0,-950,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3202,124.72,1.81,12,0.13,267.00,18396.00,38900,20250205,-14.40,10740,20240222,210.06,38900,-14.40,20250205,28700,16.03,20250109,38900,-14.40,20250205,11260,195.74,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N
20250306,120725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33650,-150,5,-0.44,292193675,8690,35.94,34300,34300,33450,43900,23700,33800,33624.13,0.14,0,-238,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3236,126.03,1.83,12,0.09,267.00,18396.00,38900,20250205,-13.50,10740,20240222,213.31,38900,-13.50,20250205,28700,17.25,20250109,38900,-13.50,20250205,11260,198.85,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N
20250306,110722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33600,-200,5,-0.59,236084325,7017,29.02,34300,34300,33500,43900,23700,33800,33644.62,0.14,0,201,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3231,125.84,1.83,12,0.07,267.00,18396.00,38900,20250205,-13.62,10740,20240222,212.85,38900,-13.62,20250205,28700,17.07,20250109,38900,-13.62,20250205,11260,198.40,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N
20250306,100725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33625,-175,5,-0.52,193190325,5740,23.74,34300,34300,33500,43900,23700,33800,33656.85,0.14,0,-25,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3233,125.94,1.83,12,0.06,267.00,18396.00,38900,20250205,-13.56,10740,20240222,213.08,38900,-13.56,20250205,28700,17.16,20250109,38900,-13.56,20250205,11260,198.62,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N
20250306,090728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33800,0,3,0.00,35444000,1050,4.34,34300,34300,33500,43900,23700,33800,33756.19,0.14,0,-124,35400,34600,33950,33150,32500,34275,32825,49,10100,500,22300,50,1,9615733,3250,126.59,1.84,12,0.01,267.00,18396.00,38900,20250205,-13.11,10740,20240222,214.71,38900,-13.11,20250205,28700,17.77,20250109,38900,-13.11,20250205,11260,200.18,20240306,0.18,N,101930,500,49 억,,13756,N,N,0,N,00,N
20250305,160717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33800,-200,5,-0.59,810743500,24095,76.43,34750,34750,33300,44200,23800,34000,33647.79,0.13,0,564,35266,34632,34016,33382,32766,34950,33700,49,10200,500,22440,50,1,9615733,3250,126.59,1.84,12,0.25,267.00,18396.00,38900,20250205,-13.11,10740,20240222,214.71,38900,-13.11,20250205,28700,17.77,20250109,38900,-13.11,20250205,11100,204.50,20240305,0.18,N,101930,500,49 억,,12750,N,N,0,N,00,N
20250305,150720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33650,-350,5,-1.03,785028150,23332,74.01,34750,34750,33300,44200,23800,34000,33645.99,0.13,0,587,35266,34632,34016,33382,32766,34950,33700,49,10200,500,22440,50,1,9615733,3236,126.03,1.83,12,0.24,267.00,18396.00,38900,20250205,-13.50,10740,20240222,213.31,38900,-13.50,20250205,28700,17.25,20250109,38900,-13.50,20250205,11100,203.15,20240305,0.18,N,101930,500,49 억,,12750,N,N,0,N,00,N
20250305,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,33950,-50,5,-0.15,655732850,19481,61.79,34750,34750,33300,44200,23800,34000,33660.12,0.13,0,615,35266,34632,34016,33382,32766,34950,33700,49,10200,500,22440,50,1,9615733,3265,127.15,1.85,12,0.20,267.00,18396.00,38900,20250205,-12.72,10740,20240222,216.11,38900,-12.72,20250205,28700,18.29,20250109,38900,-12.72,20250205,11100,205.86,20240305,0.18,N,101930,500,49 억,,12750,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 160727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33150 -650 5 -1.92 572518900 17121 70.82 34300 34300 33100 43900 23700 33800 33439.57 0.14 0 -1171 35400 34600 33950 33150 32500 34275 32825 49 10100 500 22300 50 1 9615733 3188 124.16 1.80 12 0.18 267.00 18396.00 38900 20250205 -14.78 10740 20240222 208.66 38900 -14.78 20250205 28700 15.51 20250109 38900 -14.78 20250205 11260 194.40 20240306 0.18 N 101930 500 49 억 13756 N N 0 N 00 N
3 20250306 150725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33150 -650 5 -1.92 545464700 16305 67.44 34300 34300 33100 43900 23700 33800 33453.83 0.14 0 -1356 35400 34600 33950 33150 32500 34275 32825 49 10100 500 22300 50 1 9615733 3188 124.16 1.80 12 0.17 267.00 18396.00 38900 20250205 -14.78 10740 20240222 208.66 38900 -14.78 20250205 28700 15.51 20250109 38900 -14.78 20250205 11260 194.40 20240306 0.18 N 101930 500 49 억 13756 N N 0 N 00 N
4 20250306 140725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33250 -550 5 -1.63 452629500 13508 55.87 34300 34300 33150 43900 23700 33800 33508.25 0.14 0 -695 35400 34600 33950 33150 32500 34275 32825 49 10100 500 22300 50 1 9615733 3197 124.53 1.81 12 0.14 267.00 18396.00 38900 20250205 -14.52 10740 20240222 209.59 38900 -14.52 20250205 28700 15.85 20250109 38900 -14.52 20250205 11260 195.29 20240306 0.18 N 101930 500 49 억 13756 N N 0 N 00 N
5 20250306 130726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33300 -500 5 -1.48 424831650 12672 52.42 34300 34300 33150 43900 23700 33800 33525.22 0.14 0 -950 35400 34600 33950 33150 32500 34275 32825 49 10100 500 22300 50 1 9615733 3202 124.72 1.81 12 0.13 267.00 18396.00 38900 20250205 -14.40 10740 20240222 210.06 38900 -14.40 20250205 28700 16.03 20250109 38900 -14.40 20250205 11260 195.74 20240306 0.18 N 101930 500 49 억 13756 N N 0 N 00 N
6 20250306 120725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33650 -150 5 -0.44 292193675 8690 35.94 34300 34300 33450 43900 23700 33800 33624.13 0.14 0 -238 35400 34600 33950 33150 32500 34275 32825 49 10100 500 22300 50 1 9615733 3236 126.03 1.83 12 0.09 267.00 18396.00 38900 20250205 -13.50 10740 20240222 213.31 38900 -13.50 20250205 28700 17.25 20250109 38900 -13.50 20250205 11260 198.85 20240306 0.18 N 101930 500 49 억 13756 N N 0 N 00 N
7 20250306 110722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33600 -200 5 -0.59 236084325 7017 29.02 34300 34300 33500 43900 23700 33800 33644.62 0.14 0 201 35400 34600 33950 33150 32500 34275 32825 49 10100 500 22300 50 1 9615733 3231 125.84 1.83 12 0.07 267.00 18396.00 38900 20250205 -13.62 10740 20240222 212.85 38900 -13.62 20250205 28700 17.07 20250109 38900 -13.62 20250205 11260 198.40 20240306 0.18 N 101930 500 49 억 13756 N N 0 N 00 N
8 20250306 100725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33625 -175 5 -0.52 193190325 5740 23.74 34300 34300 33500 43900 23700 33800 33656.85 0.14 0 -25 35400 34600 33950 33150 32500 34275 32825 49 10100 500 22300 50 1 9615733 3233 125.94 1.83 12 0.06 267.00 18396.00 38900 20250205 -13.56 10740 20240222 213.08 38900 -13.56 20250205 28700 17.16 20250109 38900 -13.56 20250205 11260 198.62 20240306 0.18 N 101930 500 49 억 13756 N N 0 N 00 N
9 20250306 090728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33800 0 3 0.00 35444000 1050 4.34 34300 34300 33500 43900 23700 33800 33756.19 0.14 0 -124 35400 34600 33950 33150 32500 34275 32825 49 10100 500 22300 50 1 9615733 3250 126.59 1.84 12 0.01 267.00 18396.00 38900 20250205 -13.11 10740 20240222 214.71 38900 -13.11 20250205 28700 17.77 20250109 38900 -13.11 20250205 11260 200.18 20240306 0.18 N 101930 500 49 억 13756 N N 0 N 00 N
10 20250305 160717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33800 -200 5 -0.59 810743500 24095 76.43 34750 34750 33300 44200 23800 34000 33647.79 0.13 0 564 35266 34632 34016 33382 32766 34950 33700 49 10200 500 22440 50 1 9615733 3250 126.59 1.84 12 0.25 267.00 18396.00 38900 20250205 -13.11 10740 20240222 214.71 38900 -13.11 20250205 28700 17.77 20250109 38900 -13.11 20250205 11100 204.50 20240305 0.18 N 101930 500 49 억 12750 N N 0 N 00 N
11 20250305 150720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33650 -350 5 -1.03 785028150 23332 74.01 34750 34750 33300 44200 23800 34000 33645.99 0.13 0 587 35266 34632 34016 33382 32766 34950 33700 49 10200 500 22440 50 1 9615733 3236 126.03 1.83 12 0.24 267.00 18396.00 38900 20250205 -13.50 10740 20240222 213.31 38900 -13.50 20250205 28700 17.25 20250109 38900 -13.50 20250205 11100 203.15 20240305 0.18 N 101930 500 49 억 12750 N N 0 N 00 N
12 20250305 140719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 33950 -50 5 -0.15 655732850 19481 61.79 34750 34750 33300 44200 23800 34000 33660.12 0.13 0 615 35266 34632 34016 33382 32766 34950 33700 49 10200 500 22440 50 1 9615733 3265 127.15 1.85 12 0.20 267.00 18396.00 38900 20250205 -12.72 10740 20240222 216.11 38900 -12.72 20250205 28700 18.29 20250109 38900 -12.72 20250205 11100 205.86 20240305 0.18 N 101930 500 49 억 12750 N N 0 N 00 N