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
105330/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
20250306,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-125,5,-3.41,118890510,33623,368.35,3665,3670,3485,4760,2570,3665,3535.98,0.50,0,-9218,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,569,23.29,0.45,12,0.21,152.00,7862.00,9560,20240613,-62.97,2920,20241209,21.23,4105,-13.76,20250214,3090,14.56,20250203,9560,-62.97,20240613,2920,21.23,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N
20250306,150731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,-140,5,-3.82,108413925,30654,335.82,3665,3670,3485,4760,2570,3665,3536.70,0.50,0,-8318,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,566,23.19,0.45,12,0.19,152.00,7862.00,9560,20240613,-63.13,2920,20241209,20.72,4105,-14.13,20250214,3090,14.08,20250203,9560,-63.13,20240613,2920,20.72,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N
20250306,140731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-125,5,-3.41,88839000,25070,274.65,3665,3670,3500,4760,2570,3665,3543.64,0.50,0,-5222,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,569,23.29,0.45,12,0.16,152.00,7862.00,9560,20240613,-62.97,2920,20241209,21.23,4105,-13.76,20250214,3090,14.56,20250203,9560,-62.97,20240613,2920,21.23,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N
20250306,130732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-95,5,-2.59,42393925,11856,129.89,3665,3670,3535,4760,2570,3665,3575.74,0.50,0,-3550,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,573,23.49,0.45,12,0.07,152.00,7862.00,9560,20240613,-62.66,2920,20241209,22.26,4105,-13.03,20250214,3090,15.53,20250203,9560,-62.66,20240613,2920,22.26,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N
20250306,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,-80,5,-2.18,36692825,10252,112.31,3665,3670,3535,4760,2570,3665,3579.09,0.50,0,-2836,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,576,23.59,0.46,12,0.06,152.00,7862.00,9560,20240613,-62.50,2920,20241209,22.77,4105,-12.67,20250214,3090,16.02,20250203,9560,-62.50,20240613,2920,22.77,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N
20250306,110728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,-75,5,-2.05,29685955,8280,90.71,3665,3670,3535,4760,2570,3665,3585.26,0.50,0,-2835,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,577,23.62,0.46,12,0.05,152.00,7862.00,9560,20240613,-62.45,2920,20241209,22.95,4105,-12.55,20250214,3090,16.18,20250203,9560,-62.45,20240613,2920,22.95,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N
20250306,100731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3645,-20,5,-0.55,2913065,799,8.75,3665,3670,3625,4760,2570,3665,3645.89,0.50,0,-490,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,585,23.98,0.46,12,0.00,152.00,7862.00,9560,20240613,-61.87,2920,20241209,24.83,4105,-11.21,20250214,3090,17.96,20250203,9560,-61.87,20240613,2920,24.83,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N
20250306,090734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3660,-5,5,-0.14,164855,45,0.49,3665,3665,3640,4760,2570,3665,3663.44,0.50,0,-5,3788,3726,3633,3571,3478,3757,3602,80,1095,500,2410,5,1,16060028,588,24.08,0.47,12,0.00,152.00,7862.00,9560,20240613,-61.72,2920,20241209,25.34,4105,-10.84,20250214,3090,18.45,20250203,9560,-61.72,20240613,2920,25.34,20241209,2.03,N,105330,500,80 억,,80286,N,N,0,N,00,N
20250305,160723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3665,30,2,0.83,32078355,8877,27.71,3600,3695,3540,4725,2545,3635,3613.65,0.49,0,1192,3781,3707,3611,3537,3441,3660,3490,80,1090,500,2390,5,1,16060028,589,24.11,0.47,12,0.06,152.00,7862.00,9560,20240613,-61.66,2920,20241209,25.51,4105,-10.72,20250214,3090,18.61,20250203,9560,-61.66,20240613,2920,25.51,20241209,2.03,N,105330,500,80 억,,79076,N,N,0,N,00,N
20250305,150726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3615,-20,5,-0.55,28627060,7933,24.77,3600,3695,3540,4725,2545,3635,3608.60,0.49,0,1227,3781,3707,3611,3537,3441,3660,3490,80,1090,500,2390,5,1,16060028,581,23.78,0.46,12,0.05,152.00,7862.00,9560,20240613,-62.19,2920,20241209,23.80,4105,-11.94,20250214,3090,16.99,20250203,9560,-62.19,20240613,2920,23.80,20241209,2.03,N,105330,500,80 억,,79076,N,N,0,N,00,N
20250305,140725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3615,-20,5,-0.55,15746880,4359,13.61,3600,3695,3540,4725,2545,3635,3612.50,0.49,0,243,3781,3707,3611,3537,3441,3660,3490,80,1090,500,2390,5,1,16060028,581,23.78,0.46,12,0.03,152.00,7862.00,9560,20240613,-62.19,2920,20241209,23.80,4105,-11.94,20250214,3090,16.99,20250203,9560,-62.19,20240613,2920,23.80,20241209,2.03,N,105330,500,80 억,,79076,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 160732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 -125 5 -3.41 118890510 33623 368.35 3665 3670 3485 4760 2570 3665 3535.98 0.50 0 -9218 3788 3726 3633 3571 3478 3757 3602 80 1095 500 2410 5 1 16060028 569 23.29 0.45 12 0.21 152.00 7862.00 9560 20240613 -62.97 2920 20241209 21.23 4105 -13.76 20250214 3090 14.56 20250203 9560 -62.97 20240613 2920 21.23 20241209 2.03 N 105330 500 80 억 80286 N N 0 N 00 N
3 20250306 150731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3525 -140 5 -3.82 108413925 30654 335.82 3665 3670 3485 4760 2570 3665 3536.70 0.50 0 -8318 3788 3726 3633 3571 3478 3757 3602 80 1095 500 2410 5 1 16060028 566 23.19 0.45 12 0.19 152.00 7862.00 9560 20240613 -63.13 2920 20241209 20.72 4105 -14.13 20250214 3090 14.08 20250203 9560 -63.13 20240613 2920 20.72 20241209 2.03 N 105330 500 80 억 80286 N N 0 N 00 N
4 20250306 140731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 -125 5 -3.41 88839000 25070 274.65 3665 3670 3500 4760 2570 3665 3543.64 0.50 0 -5222 3788 3726 3633 3571 3478 3757 3602 80 1095 500 2410 5 1 16060028 569 23.29 0.45 12 0.16 152.00 7862.00 9560 20240613 -62.97 2920 20241209 21.23 4105 -13.76 20250214 3090 14.56 20250203 9560 -62.97 20240613 2920 21.23 20241209 2.03 N 105330 500 80 억 80286 N N 0 N 00 N
5 20250306 130732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -95 5 -2.59 42393925 11856 129.89 3665 3670 3535 4760 2570 3665 3575.74 0.50 0 -3550 3788 3726 3633 3571 3478 3757 3602 80 1095 500 2410 5 1 16060028 573 23.49 0.45 12 0.07 152.00 7862.00 9560 20240613 -62.66 2920 20241209 22.26 4105 -13.03 20250214 3090 15.53 20250203 9560 -62.66 20240613 2920 22.26 20241209 2.03 N 105330 500 80 억 80286 N N 0 N 00 N
6 20250306 120731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3585 -80 5 -2.18 36692825 10252 112.31 3665 3670 3535 4760 2570 3665 3579.09 0.50 0 -2836 3788 3726 3633 3571 3478 3757 3602 80 1095 500 2410 5 1 16060028 576 23.59 0.46 12 0.06 152.00 7862.00 9560 20240613 -62.50 2920 20241209 22.77 4105 -12.67 20250214 3090 16.02 20250203 9560 -62.50 20240613 2920 22.77 20241209 2.03 N 105330 500 80 억 80286 N N 0 N 00 N
7 20250306 110728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3590 -75 5 -2.05 29685955 8280 90.71 3665 3670 3535 4760 2570 3665 3585.26 0.50 0 -2835 3788 3726 3633 3571 3478 3757 3602 80 1095 500 2410 5 1 16060028 577 23.62 0.46 12 0.05 152.00 7862.00 9560 20240613 -62.45 2920 20241209 22.95 4105 -12.55 20250214 3090 16.18 20250203 9560 -62.45 20240613 2920 22.95 20241209 2.03 N 105330 500 80 억 80286 N N 0 N 00 N
8 20250306 100731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3645 -20 5 -0.55 2913065 799 8.75 3665 3670 3625 4760 2570 3665 3645.89 0.50 0 -490 3788 3726 3633 3571 3478 3757 3602 80 1095 500 2410 5 1 16060028 585 23.98 0.46 12 0.00 152.00 7862.00 9560 20240613 -61.87 2920 20241209 24.83 4105 -11.21 20250214 3090 17.96 20250203 9560 -61.87 20240613 2920 24.83 20241209 2.03 N 105330 500 80 억 80286 N N 0 N 00 N
9 20250306 090734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3660 -5 5 -0.14 164855 45 0.49 3665 3665 3640 4760 2570 3665 3663.44 0.50 0 -5 3788 3726 3633 3571 3478 3757 3602 80 1095 500 2410 5 1 16060028 588 24.08 0.47 12 0.00 152.00 7862.00 9560 20240613 -61.72 2920 20241209 25.34 4105 -10.84 20250214 3090 18.45 20250203 9560 -61.72 20240613 2920 25.34 20241209 2.03 N 105330 500 80 억 80286 N N 0 N 00 N
10 20250305 160723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3665 30 2 0.83 32078355 8877 27.71 3600 3695 3540 4725 2545 3635 3613.65 0.49 0 1192 3781 3707 3611 3537 3441 3660 3490 80 1090 500 2390 5 1 16060028 589 24.11 0.47 12 0.06 152.00 7862.00 9560 20240613 -61.66 2920 20241209 25.51 4105 -10.72 20250214 3090 18.61 20250203 9560 -61.66 20240613 2920 25.51 20241209 2.03 N 105330 500 80 억 79076 N N 0 N 00 N
11 20250305 150726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3615 -20 5 -0.55 28627060 7933 24.77 3600 3695 3540 4725 2545 3635 3608.60 0.49 0 1227 3781 3707 3611 3537 3441 3660 3490 80 1090 500 2390 5 1 16060028 581 23.78 0.46 12 0.05 152.00 7862.00 9560 20240613 -62.19 2920 20241209 23.80 4105 -11.94 20250214 3090 16.99 20250203 9560 -62.19 20240613 2920 23.80 20241209 2.03 N 105330 500 80 억 79076 N N 0 N 00 N
12 20250305 140725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3615 -20 5 -0.55 15746880 4359 13.61 3600 3695 3540 4725 2545 3635 3612.50 0.49 0 243 3781 3707 3611 3537 3441 3660 3490 80 1090 500 2390 5 1 16060028 581 23.78 0.46 12 0.03 152.00 7862.00 9560 20240613 -62.19 2920 20241209 23.80 4105 -11.94 20250214 3090 16.99 20250203 9560 -62.19 20240613 2920 23.80 20241209 2.03 N 105330 500 80 억 79076 N N 0 N 00 N