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
113810/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
20250306,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,45,2,1.83,5065374538,2044573,113.38,2420,2555,2390,3200,1730,2465,2477.46,2.69,0,-122627,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,819,27.58,4.64,12,6.27,91.00,541.00,2600,20250219,-3.46,549,20241205,357.19,2600,-3.46,20250219,1179,112.89,20250121,2600,-3.46,20250219,549,357.19,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N
20250306,150742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2525,60,2,2.43,4466396733,1806822,100.20,2420,2555,2390,3200,1730,2465,2471.96,2.69,0,-95682,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,824,27.75,4.67,12,5.54,91.00,541.00,2600,20250219,-2.88,549,20241205,359.93,2600,-2.88,20250219,1179,114.16,20250121,2600,-2.88,20250219,549,359.93,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N
20250306,140741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2505,40,2,1.62,3918289646,1587936,88.06,2420,2555,2390,3200,1730,2465,2467.54,2.69,0,-138080,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,817,27.53,4.63,12,4.87,91.00,541.00,2600,20250219,-3.65,549,20241205,356.28,2600,-3.65,20250219,1179,112.47,20250121,2600,-3.65,20250219,549,356.28,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N
20250306,130743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,5,2,0.20,3320029882,1347762,74.74,2420,2555,2390,3200,1730,2465,2463.37,2.69,0,-115187,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,806,27.14,4.57,12,4.13,91.00,541.00,2600,20250219,-5.00,549,20241205,349.91,2600,-5.00,20250219,1179,109.50,20250121,2600,-5.00,20250219,549,349.91,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N
20250306,120742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,10,2,0.41,2954552257,1200070,66.55,2420,2555,2390,3200,1730,2465,2461.98,2.69,0,-144251,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,808,27.20,4.57,12,3.68,91.00,541.00,2600,20250219,-4.81,549,20241205,350.82,2600,-4.81,20250219,1179,109.92,20250121,2600,-4.81,20250219,549,350.82,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N
20250306,110738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-15,5,-0.61,2618080882,1063686,58.99,2420,2555,2390,3200,1730,2465,2461.33,2.69,0,-158321,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,799,26.92,4.53,12,3.26,91.00,541.00,2600,20250219,-5.77,549,20241205,346.27,2600,-5.77,20250219,1179,107.80,20250121,2600,-5.77,20250219,549,346.27,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N
20250306,100741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2445,-20,5,-0.81,2037829507,824223,45.71,2420,2555,2420,3200,1730,2465,2472.42,2.69,0,-156073,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,798,26.87,4.52,12,2.53,91.00,541.00,2600,20250219,-5.96,549,20241205,345.36,2600,-5.96,20250219,1179,107.38,20250121,2600,-5.96,20250219,549,345.36,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N
20250306,090745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,-25,5,-1.01,213072445,87306,4.84,2420,2475,2420,3200,1730,2465,2440.52,2.69,0,7817,2565,2515,2440,2390,2315,2540,2415,163,735,500,1470,5,1,32628051,796,26.81,4.51,12,0.27,91.00,541.00,2600,20250219,-6.15,549,20241205,344.44,2600,-6.15,20250219,1179,106.96,20250121,2600,-6.15,20250219,549,344.44,20241205,0.04,N,113810,500,163 억,,876091,N,N,0,N,00,N
20250305,160734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2465,25,2,1.02,4356392216,1790996,75.79,2415,2490,2365,3170,1710,2440,2432.22,3.18,0,-159694,2676,2557,2461,2342,2246,2510,2295,163,730,500,1460,5,1,32628051,804,27.09,4.56,12,5.49,91.00,541.00,2600,20250219,-5.19,549,20241205,349.00,2600,-5.19,20250219,1179,109.08,20250121,2600,-5.19,20250219,549,349.00,20241205,0.03,N,113810,500,163 억,,1039006,N,N,0,N,00,N
20250305,150736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,20,2,0.82,4226136496,1737998,73.55,2415,2490,2365,3170,1710,2440,2431.61,3.18,0,-145672,2676,2557,2461,2342,2246,2510,2295,163,730,500,1460,5,1,32628051,803,27.03,4.55,12,5.33,91.00,541.00,2600,20250219,-5.38,549,20241205,348.09,2600,-5.38,20250219,1179,108.65,20250121,2600,-5.38,20250219,549,348.09,20241205,0.03,N,113810,500,163 억,,1039006,N,N,0,N,00,N
20250305,140735,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2440,0,3,0.00,3655305058,1506401,63.75,2415,2490,2365,3170,1710,2440,2426.51,3.18,0,-178178,2676,2557,2461,2342,2246,2510,2295,163,730,500,1460,5,1,32628051,796,26.81,4.51,12,4.62,91.00,541.00,2600,20250219,-6.15,549,20241205,344.44,2600,-6.15,20250219,1179,106.96,20250121,2600,-6.15,20250219,549,344.44,20241205,0.03,N,113810,500,163 억,,1039006,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 160743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2510 45 2 1.83 5065374538 2044573 113.38 2420 2555 2390 3200 1730 2465 2477.46 2.69 0 -122627 2565 2515 2440 2390 2315 2540 2415 163 735 500 1470 5 1 32628051 819 27.58 4.64 12 6.27 91.00 541.00 2600 20250219 -3.46 549 20241205 357.19 2600 -3.46 20250219 1179 112.89 20250121 2600 -3.46 20250219 549 357.19 20241205 0.04 N 113810 500 163 억 876091 N N 0 N 00 N
3 20250306 150742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2525 60 2 2.43 4466396733 1806822 100.20 2420 2555 2390 3200 1730 2465 2471.96 2.69 0 -95682 2565 2515 2440 2390 2315 2540 2415 163 735 500 1470 5 1 32628051 824 27.75 4.67 12 5.54 91.00 541.00 2600 20250219 -2.88 549 20241205 359.93 2600 -2.88 20250219 1179 114.16 20250121 2600 -2.88 20250219 549 359.93 20241205 0.04 N 113810 500 163 억 876091 N N 0 N 00 N
4 20250306 140741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2505 40 2 1.62 3918289646 1587936 88.06 2420 2555 2390 3200 1730 2465 2467.54 2.69 0 -138080 2565 2515 2440 2390 2315 2540 2415 163 735 500 1470 5 1 32628051 817 27.53 4.63 12 4.87 91.00 541.00 2600 20250219 -3.65 549 20241205 356.28 2600 -3.65 20250219 1179 112.47 20250121 2600 -3.65 20250219 549 356.28 20241205 0.04 N 113810 500 163 억 876091 N N 0 N 00 N
5 20250306 130743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 5 2 0.20 3320029882 1347762 74.74 2420 2555 2390 3200 1730 2465 2463.37 2.69 0 -115187 2565 2515 2440 2390 2315 2540 2415 163 735 500 1470 5 1 32628051 806 27.14 4.57 12 4.13 91.00 541.00 2600 20250219 -5.00 549 20241205 349.91 2600 -5.00 20250219 1179 109.50 20250121 2600 -5.00 20250219 549 349.91 20241205 0.04 N 113810 500 163 억 876091 N N 0 N 00 N
6 20250306 120742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 10 2 0.41 2954552257 1200070 66.55 2420 2555 2390 3200 1730 2465 2461.98 2.69 0 -144251 2565 2515 2440 2390 2315 2540 2415 163 735 500 1470 5 1 32628051 808 27.20 4.57 12 3.68 91.00 541.00 2600 20250219 -4.81 549 20241205 350.82 2600 -4.81 20250219 1179 109.92 20250121 2600 -4.81 20250219 549 350.82 20241205 0.04 N 113810 500 163 억 876091 N N 0 N 00 N
7 20250306 110738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -15 5 -0.61 2618080882 1063686 58.99 2420 2555 2390 3200 1730 2465 2461.33 2.69 0 -158321 2565 2515 2440 2390 2315 2540 2415 163 735 500 1470 5 1 32628051 799 26.92 4.53 12 3.26 91.00 541.00 2600 20250219 -5.77 549 20241205 346.27 2600 -5.77 20250219 1179 107.80 20250121 2600 -5.77 20250219 549 346.27 20241205 0.04 N 113810 500 163 억 876091 N N 0 N 00 N
8 20250306 100741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2445 -20 5 -0.81 2037829507 824223 45.71 2420 2555 2420 3200 1730 2465 2472.42 2.69 0 -156073 2565 2515 2440 2390 2315 2540 2415 163 735 500 1470 5 1 32628051 798 26.87 4.52 12 2.53 91.00 541.00 2600 20250219 -5.96 549 20241205 345.36 2600 -5.96 20250219 1179 107.38 20250121 2600 -5.96 20250219 549 345.36 20241205 0.04 N 113810 500 163 억 876091 N N 0 N 00 N
9 20250306 090745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2440 -25 5 -1.01 213072445 87306 4.84 2420 2475 2420 3200 1730 2465 2440.52 2.69 0 7817 2565 2515 2440 2390 2315 2540 2415 163 735 500 1470 5 1 32628051 796 26.81 4.51 12 0.27 91.00 541.00 2600 20250219 -6.15 549 20241205 344.44 2600 -6.15 20250219 1179 106.96 20250121 2600 -6.15 20250219 549 344.44 20241205 0.04 N 113810 500 163 억 876091 N N 0 N 00 N
10 20250305 160734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2465 25 2 1.02 4356392216 1790996 75.79 2415 2490 2365 3170 1710 2440 2432.22 3.18 0 -159694 2676 2557 2461 2342 2246 2510 2295 163 730 500 1460 5 1 32628051 804 27.09 4.56 12 5.49 91.00 541.00 2600 20250219 -5.19 549 20241205 349.00 2600 -5.19 20250219 1179 109.08 20250121 2600 -5.19 20250219 549 349.00 20241205 0.03 N 113810 500 163 억 1039006 N N 0 N 00 N
11 20250305 150736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 20 2 0.82 4226136496 1737998 73.55 2415 2490 2365 3170 1710 2440 2431.61 3.18 0 -145672 2676 2557 2461 2342 2246 2510 2295 163 730 500 1460 5 1 32628051 803 27.03 4.55 12 5.33 91.00 541.00 2600 20250219 -5.38 549 20241205 348.09 2600 -5.38 20250219 1179 108.65 20250121 2600 -5.38 20250219 549 348.09 20241205 0.03 N 113810 500 163 억 1039006 N N 0 N 00 N
12 20250305 140735 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2440 0 3 0.00 3655305058 1506401 63.75 2415 2490 2365 3170 1710 2440 2426.51 3.18 0 -178178 2676 2557 2461 2342 2246 2510 2295 163 730 500 1460 5 1 32628051 796 26.81 4.51 12 4.62 91.00 541.00 2600 20250219 -6.15 549 20241205 344.44 2600 -6.15 20250219 1179 106.96 20250121 2600 -6.15 20250219 549 344.44 20241205 0.03 N 113810 500 163 억 1039006 N N 0 N 00 N