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
108380/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
20250306,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18150,250,2,1.40,1893384105,103766,27.87,18000,18640,17730,23250,12530,17900,18246.78,2.53,0,-4908,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1736,20.72,0.76,12,1.08,876.00,23964.00,20800,20240604,-12.74,10750,20240909,68.84,19400,-6.44,20250305,12800,41.80,20250102,20800,-12.74,20240604,10750,68.84,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N
20250306,150735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18120,220,2,1.23,1830977715,100321,26.94,18000,18640,17730,23250,12530,17900,18251.19,2.53,0,-4387,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1734,20.68,0.76,12,1.05,876.00,23964.00,20800,20240604,-12.88,10750,20240909,68.56,19400,-6.60,20250305,12800,41.56,20250102,20800,-12.88,20240604,10750,68.56,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N
20250306,140735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18200,300,2,1.68,1561308460,85489,22.96,18000,18640,17730,23250,12530,17900,18263.27,2.53,0,-5341,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1741,20.78,0.76,12,0.89,876.00,23964.00,20800,20240604,-12.50,10750,20240909,69.30,19400,-6.19,20250305,12800,42.19,20250102,20800,-12.50,20240604,10750,69.30,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N
20250306,130737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18280,380,2,2.12,1441204580,78882,21.18,18000,18640,17730,23250,12530,17900,18270.39,2.53,0,-3782,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1749,20.87,0.76,12,0.82,876.00,23964.00,20800,20240604,-12.12,10750,20240909,70.05,19400,-5.77,20250305,12800,42.81,20250102,20800,-12.12,20240604,10750,70.05,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N
20250306,120735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18270,370,2,2.07,1305622135,71451,19.19,18000,18640,17730,23250,12530,17900,18272.97,2.53,0,-3217,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1748,20.86,0.76,12,0.75,876.00,23964.00,20800,20240604,-12.16,10750,20240909,69.95,19400,-5.82,20250305,12800,42.73,20250102,20800,-12.16,20240604,10750,69.95,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N
20250306,110732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18230,330,2,1.84,1141474125,62472,16.78,18000,18640,17730,23250,12530,17900,18271.77,2.53,0,-5469,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1744,20.81,0.76,12,0.65,876.00,23964.00,20800,20240604,-12.36,10750,20240909,69.58,19400,-6.03,20250305,12800,42.42,20250102,20800,-12.36,20240604,10750,69.58,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N
20250306,100735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18330,430,2,2.40,926606165,50698,13.61,18000,18640,17730,23250,12530,17900,18276.98,2.53,0,-2983,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1754,20.92,0.76,12,0.53,876.00,23964.00,20800,20240604,-11.88,10750,20240909,70.51,19400,-5.52,20250305,12800,43.20,20250102,20800,-11.88,20240604,10750,70.51,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N
20250306,090738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17820,-80,5,-0.45,73659550,4116,1.11,18000,18000,17730,23250,12530,17900,17895.91,2.53,0,-2380,20353,19126,18173,16946,15993,19740,17560,48,5350,500,11090,10,1,9567333,1705,20.34,0.74,12,0.04,876.00,23964.00,20800,20240604,-14.33,10750,20240909,65.77,19400,-8.14,20250305,12800,39.22,20250102,20800,-14.33,20240604,10750,65.77,20240909,1.59,N,108380,500,47 억,,241695,N,N,0,N,00,N
20250305,160727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17900,460,2,2.64,6754842685,371486,388.30,17640,19400,17220,22650,12210,17440,18183.71,2.52,0,472,18026,17732,17446,17152,16866,17880,17300,48,5210,500,10810,10,1,9567333,1713,20.43,0.75,12,3.88,876.00,23964.00,20800,20240604,-13.94,10750,20240909,66.51,19400,-7.73,20250305,12800,39.84,20250102,20800,-13.94,20240604,10750,66.51,20240909,1.64,N,108380,500,47 억,,241431,N,N,0,N,00,N
20250305,150730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17870,430,2,2.47,6636350285,364855,381.36,17640,19400,17220,22650,12210,17440,18189.01,2.52,0,820,18026,17732,17446,17152,16866,17880,17300,48,5210,500,10810,10,1,9567333,1710,20.40,0.75,12,3.81,876.00,23964.00,20800,20240604,-14.09,10750,20240909,66.23,19400,-7.89,20250305,12800,39.61,20250102,20800,-14.09,20240604,10750,66.23,20240909,1.64,N,108380,500,47 억,,241431,N,N,0,N,00,N
20250305,140729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17900,460,2,2.64,6389396725,351049,366.93,17640,19400,17220,22650,12210,17440,18200.87,2.52,0,2416,18026,17732,17446,17152,16866,17880,17300,48,5210,500,10810,10,1,9567333,1713,20.43,0.75,12,3.67,876.00,23964.00,20800,20240604,-13.94,10750,20240909,66.51,19400,-7.73,20250305,12800,39.84,20250102,20800,-13.94,20240604,10750,66.51,20240909,1.64,N,108380,500,47 억,,241431,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 160737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18150 250 2 1.40 1893384105 103766 27.87 18000 18640 17730 23250 12530 17900 18246.78 2.53 0 -4908 20353 19126 18173 16946 15993 19740 17560 48 5350 500 11090 10 1 9567333 1736 20.72 0.76 12 1.08 876.00 23964.00 20800 20240604 -12.74 10750 20240909 68.84 19400 -6.44 20250305 12800 41.80 20250102 20800 -12.74 20240604 10750 68.84 20240909 1.59 N 108380 500 47 억 241695 N N 0 N 00 N
3 20250306 150735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18120 220 2 1.23 1830977715 100321 26.94 18000 18640 17730 23250 12530 17900 18251.19 2.53 0 -4387 20353 19126 18173 16946 15993 19740 17560 48 5350 500 11090 10 1 9567333 1734 20.68 0.76 12 1.05 876.00 23964.00 20800 20240604 -12.88 10750 20240909 68.56 19400 -6.60 20250305 12800 41.56 20250102 20800 -12.88 20240604 10750 68.56 20240909 1.59 N 108380 500 47 억 241695 N N 0 N 00 N
4 20250306 140735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18200 300 2 1.68 1561308460 85489 22.96 18000 18640 17730 23250 12530 17900 18263.27 2.53 0 -5341 20353 19126 18173 16946 15993 19740 17560 48 5350 500 11090 10 1 9567333 1741 20.78 0.76 12 0.89 876.00 23964.00 20800 20240604 -12.50 10750 20240909 69.30 19400 -6.19 20250305 12800 42.19 20250102 20800 -12.50 20240604 10750 69.30 20240909 1.59 N 108380 500 47 억 241695 N N 0 N 00 N
5 20250306 130737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18280 380 2 2.12 1441204580 78882 21.18 18000 18640 17730 23250 12530 17900 18270.39 2.53 0 -3782 20353 19126 18173 16946 15993 19740 17560 48 5350 500 11090 10 1 9567333 1749 20.87 0.76 12 0.82 876.00 23964.00 20800 20240604 -12.12 10750 20240909 70.05 19400 -5.77 20250305 12800 42.81 20250102 20800 -12.12 20240604 10750 70.05 20240909 1.59 N 108380 500 47 억 241695 N N 0 N 00 N
6 20250306 120735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18270 370 2 2.07 1305622135 71451 19.19 18000 18640 17730 23250 12530 17900 18272.97 2.53 0 -3217 20353 19126 18173 16946 15993 19740 17560 48 5350 500 11090 10 1 9567333 1748 20.86 0.76 12 0.75 876.00 23964.00 20800 20240604 -12.16 10750 20240909 69.95 19400 -5.82 20250305 12800 42.73 20250102 20800 -12.16 20240604 10750 69.95 20240909 1.59 N 108380 500 47 억 241695 N N 0 N 00 N
7 20250306 110732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18230 330 2 1.84 1141474125 62472 16.78 18000 18640 17730 23250 12530 17900 18271.77 2.53 0 -5469 20353 19126 18173 16946 15993 19740 17560 48 5350 500 11090 10 1 9567333 1744 20.81 0.76 12 0.65 876.00 23964.00 20800 20240604 -12.36 10750 20240909 69.58 19400 -6.03 20250305 12800 42.42 20250102 20800 -12.36 20240604 10750 69.58 20240909 1.59 N 108380 500 47 억 241695 N N 0 N 00 N
8 20250306 100735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18330 430 2 2.40 926606165 50698 13.61 18000 18640 17730 23250 12530 17900 18276.98 2.53 0 -2983 20353 19126 18173 16946 15993 19740 17560 48 5350 500 11090 10 1 9567333 1754 20.92 0.76 12 0.53 876.00 23964.00 20800 20240604 -11.88 10750 20240909 70.51 19400 -5.52 20250305 12800 43.20 20250102 20800 -11.88 20240604 10750 70.51 20240909 1.59 N 108380 500 47 억 241695 N N 0 N 00 N
9 20250306 090738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17820 -80 5 -0.45 73659550 4116 1.11 18000 18000 17730 23250 12530 17900 17895.91 2.53 0 -2380 20353 19126 18173 16946 15993 19740 17560 48 5350 500 11090 10 1 9567333 1705 20.34 0.74 12 0.04 876.00 23964.00 20800 20240604 -14.33 10750 20240909 65.77 19400 -8.14 20250305 12800 39.22 20250102 20800 -14.33 20240604 10750 65.77 20240909 1.59 N 108380 500 47 억 241695 N N 0 N 00 N
10 20250305 160727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17900 460 2 2.64 6754842685 371486 388.30 17640 19400 17220 22650 12210 17440 18183.71 2.52 0 472 18026 17732 17446 17152 16866 17880 17300 48 5210 500 10810 10 1 9567333 1713 20.43 0.75 12 3.88 876.00 23964.00 20800 20240604 -13.94 10750 20240909 66.51 19400 -7.73 20250305 12800 39.84 20250102 20800 -13.94 20240604 10750 66.51 20240909 1.64 N 108380 500 47 억 241431 N N 0 N 00 N
11 20250305 150730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17870 430 2 2.47 6636350285 364855 381.36 17640 19400 17220 22650 12210 17440 18189.01 2.52 0 820 18026 17732 17446 17152 16866 17880 17300 48 5210 500 10810 10 1 9567333 1710 20.40 0.75 12 3.81 876.00 23964.00 20800 20240604 -14.09 10750 20240909 66.23 19400 -7.89 20250305 12800 39.61 20250102 20800 -14.09 20240604 10750 66.23 20240909 1.64 N 108380 500 47 억 241431 N N 0 N 00 N
12 20250305 140729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17900 460 2 2.64 6389396725 351049 366.93 17640 19400 17220 22650 12210 17440 18200.87 2.52 0 2416 18026 17732 17446 17152 16866 17880 17300 48 5210 500 10810 10 1 9567333 1713 20.43 0.75 12 3.67 876.00 23964.00 20800 20240604 -13.94 10750 20240909 66.51 19400 -7.73 20250305 12800 39.84 20250102 20800 -13.94 20240604 10750 66.51 20240909 1.64 N 108380 500 47 억 241431 N N 0 N 00 N