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
104040/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
20250306,160731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,809,1,2,0.12,18925393,23307,32.06,823,825,803,1050,566,808,812.00,0.43,0,-9666,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,382,-12.26,0.50,12,0.05,-66.00,1620.00,1286,20241016,-37.09,780,20241209,3.72,919,-11.97,20250107,795,1.76,20250304,1286,-37.09,20241016,780,3.72,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N
20250306,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-1,5,-0.12,16778435,20643,28.40,823,825,803,1050,566,808,812.79,0.43,0,-9461,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,381,-12.23,0.50,12,0.04,-66.00,1620.00,1286,20241016,-37.25,780,20241209,3.46,919,-12.19,20250107,795,1.51,20250304,1286,-37.25,20241016,780,3.46,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N
20250306,140729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,-5,5,-0.62,16125900,19832,27.28,823,825,803,1050,566,808,813.13,0.43,0,-9327,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,379,-12.17,0.50,12,0.04,-66.00,1620.00,1286,20241016,-37.56,780,20241209,2.95,919,-12.62,20250107,795,1.01,20250304,1286,-37.56,20241016,780,2.95,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N
20250306,130730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,0,3,0.00,11576974,14177,19.50,823,825,803,1050,566,808,816.60,0.43,0,-9074,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,382,-12.24,0.50,12,0.03,-66.00,1620.00,1286,20241016,-37.17,780,20241209,3.59,919,-12.08,20250107,795,1.64,20250304,1286,-37.17,20241016,780,3.59,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N
20250306,120729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-1,5,-0.12,9798106,11972,16.47,823,825,803,1050,566,808,818.42,0.43,0,-7963,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,381,-12.23,0.50,12,0.03,-66.00,1620.00,1286,20241016,-37.25,780,20241209,3.46,919,-12.19,20250107,795,1.51,20250304,1286,-37.25,20241016,780,3.46,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N
20250306,110726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,813,5,2,0.62,8843701,10786,14.84,823,825,803,1050,566,808,819.92,0.43,0,-7840,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,384,-12.32,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.78,780,20241209,4.23,919,-11.53,20250107,795,2.26,20250304,1286,-36.78,20241016,780,4.23,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N
20250306,100729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,814,6,2,0.74,7101913,8623,11.86,823,825,811,1050,566,808,823.60,0.43,0,-7224,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,384,-12.33,0.50,12,0.02,-66.00,1620.00,1286,20241016,-36.70,780,20241209,4.36,919,-11.43,20250107,795,2.39,20250304,1286,-36.70,20241016,780,4.36,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N
20250306,090732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,16,2,1.98,6754408,8197,11.28,823,825,823,1050,566,808,824.01,0.43,0,-6938,831,819,810,798,789,825,804,47,242,100,560,1,1,47224987,389,-12.48,0.51,12,0.02,-66.00,1620.00,1286,20241016,-35.93,780,20241209,5.64,919,-10.34,20250107,795,3.65,20250304,1286,-35.93,20241016,780,5.64,20241209,0.40,N,104040,100,47 억,,203572,N,N,0,N,00,N
20250305,160721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,6,2,0.75,58801641,72652,111.91,802,822,801,1042,562,802,809.36,0.44,0,-3043,822,811,803,792,784,808,789,47,240,100,560,1,1,47224987,382,-12.24,0.50,12,0.15,-66.00,1620.00,1286,20241016,-37.17,780,20241209,3.59,919,-12.08,20250107,795,1.64,20250304,1286,-37.17,20241016,780,3.59,20241209,0.41,N,104040,100,47 억,,206452,N,N,0,N,00,N
20250305,150724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,6,2,0.75,53721876,66361,102.22,802,822,801,1042,562,802,809.54,0.44,0,-2871,822,811,803,792,784,808,789,47,240,100,560,1,1,47224987,382,-12.24,0.50,12,0.14,-66.00,1620.00,1286,20241016,-37.17,780,20241209,3.59,919,-12.08,20250107,795,1.64,20250304,1286,-37.17,20241016,780,3.59,20241209,0.41,N,104040,100,47 억,,206452,N,N,0,N,00,N
20250305,140723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,5,2,0.62,52776855,65190,100.42,802,822,801,1042,562,802,809.59,0.44,0,-2589,822,811,803,792,784,808,789,47,240,100,560,1,1,47224987,381,-12.23,0.50,12,0.14,-66.00,1620.00,1286,20241016,-37.25,780,20241209,3.46,919,-12.19,20250107,795,1.51,20250304,1286,-37.25,20241016,780,3.46,20241209,0.41,N,104040,100,47 억,,206452,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 160731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 809 1 2 0.12 18925393 23307 32.06 823 825 803 1050 566 808 812.00 0.43 0 -9666 831 819 810 798 789 825 804 47 242 100 560 1 1 47224987 382 -12.26 0.50 12 0.05 -66.00 1620.00 1286 20241016 -37.09 780 20241209 3.72 919 -11.97 20250107 795 1.76 20250304 1286 -37.09 20241016 780 3.72 20241209 0.40 N 104040 100 47 억 203572 N N 0 N 00 N
3 20250306 150729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 807 -1 5 -0.12 16778435 20643 28.40 823 825 803 1050 566 808 812.79 0.43 0 -9461 831 819 810 798 789 825 804 47 242 100 560 1 1 47224987 381 -12.23 0.50 12 0.04 -66.00 1620.00 1286 20241016 -37.25 780 20241209 3.46 919 -12.19 20250107 795 1.51 20250304 1286 -37.25 20241016 780 3.46 20241209 0.40 N 104040 100 47 억 203572 N N 0 N 00 N
4 20250306 140729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 803 -5 5 -0.62 16125900 19832 27.28 823 825 803 1050 566 808 813.13 0.43 0 -9327 831 819 810 798 789 825 804 47 242 100 560 1 1 47224987 379 -12.17 0.50 12 0.04 -66.00 1620.00 1286 20241016 -37.56 780 20241209 2.95 919 -12.62 20250107 795 1.01 20250304 1286 -37.56 20241016 780 2.95 20241209 0.40 N 104040 100 47 억 203572 N N 0 N 00 N
5 20250306 130730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 808 0 3 0.00 11576974 14177 19.50 823 825 803 1050 566 808 816.60 0.43 0 -9074 831 819 810 798 789 825 804 47 242 100 560 1 1 47224987 382 -12.24 0.50 12 0.03 -66.00 1620.00 1286 20241016 -37.17 780 20241209 3.59 919 -12.08 20250107 795 1.64 20250304 1286 -37.17 20241016 780 3.59 20241209 0.40 N 104040 100 47 억 203572 N N 0 N 00 N
6 20250306 120729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 807 -1 5 -0.12 9798106 11972 16.47 823 825 803 1050 566 808 818.42 0.43 0 -7963 831 819 810 798 789 825 804 47 242 100 560 1 1 47224987 381 -12.23 0.50 12 0.03 -66.00 1620.00 1286 20241016 -37.25 780 20241209 3.46 919 -12.19 20250107 795 1.51 20250304 1286 -37.25 20241016 780 3.46 20241209 0.40 N 104040 100 47 억 203572 N N 0 N 00 N
7 20250306 110726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 813 5 2 0.62 8843701 10786 14.84 823 825 803 1050 566 808 819.92 0.43 0 -7840 831 819 810 798 789 825 804 47 242 100 560 1 1 47224987 384 -12.32 0.50 12 0.02 -66.00 1620.00 1286 20241016 -36.78 780 20241209 4.23 919 -11.53 20250107 795 2.26 20250304 1286 -36.78 20241016 780 4.23 20241209 0.40 N 104040 100 47 억 203572 N N 0 N 00 N
8 20250306 100729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 814 6 2 0.74 7101913 8623 11.86 823 825 811 1050 566 808 823.60 0.43 0 -7224 831 819 810 798 789 825 804 47 242 100 560 1 1 47224987 384 -12.33 0.50 12 0.02 -66.00 1620.00 1286 20241016 -36.70 780 20241209 4.36 919 -11.43 20250107 795 2.39 20250304 1286 -36.70 20241016 780 4.36 20241209 0.40 N 104040 100 47 억 203572 N N 0 N 00 N
9 20250306 090732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 16 2 1.98 6754408 8197 11.28 823 825 823 1050 566 808 824.01 0.43 0 -6938 831 819 810 798 789 825 804 47 242 100 560 1 1 47224987 389 -12.48 0.51 12 0.02 -66.00 1620.00 1286 20241016 -35.93 780 20241209 5.64 919 -10.34 20250107 795 3.65 20250304 1286 -35.93 20241016 780 5.64 20241209 0.40 N 104040 100 47 억 203572 N N 0 N 00 N
10 20250305 160721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 808 6 2 0.75 58801641 72652 111.91 802 822 801 1042 562 802 809.36 0.44 0 -3043 822 811 803 792 784 808 789 47 240 100 560 1 1 47224987 382 -12.24 0.50 12 0.15 -66.00 1620.00 1286 20241016 -37.17 780 20241209 3.59 919 -12.08 20250107 795 1.64 20250304 1286 -37.17 20241016 780 3.59 20241209 0.41 N 104040 100 47 억 206452 N N 0 N 00 N
11 20250305 150724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 808 6 2 0.75 53721876 66361 102.22 802 822 801 1042 562 802 809.54 0.44 0 -2871 822 811 803 792 784 808 789 47 240 100 560 1 1 47224987 382 -12.24 0.50 12 0.14 -66.00 1620.00 1286 20241016 -37.17 780 20241209 3.59 919 -12.08 20250107 795 1.64 20250304 1286 -37.17 20241016 780 3.59 20241209 0.41 N 104040 100 47 억 206452 N N 0 N 00 N
12 20250305 140723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 807 5 2 0.62 52776855 65190 100.42 802 822 801 1042 562 802 809.59 0.44 0 -2589 822 811 803 792 784 808 789 47 240 100 560 1 1 47224987 381 -12.23 0.50 12 0.14 -66.00 1620.00 1286 20241016 -37.25 780 20241209 3.46 919 -12.19 20250107 795 1.51 20250304 1286 -37.25 20241016 780 3.46 20241209 0.41 N 104040 100 47 억 206452 N N 0 N 00 N