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
122350/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
20250306,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1203,0,3,0.00,30827300,25566,70.34,1215,1215,1200,1563,843,1203,1205.91,0.79,0,-3816,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,461,7.25,0.39,12,0.07,166.00,3121.00,2170,20240508,-44.56,1143,20241209,5.25,1335,-9.89,20250116,1179,2.04,20250304,2170,-44.56,20240508,1143,5.25,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N
20250306,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1206,3,2,0.25,30329246,25152,69.20,1215,1215,1200,1563,843,1203,1205.96,0.79,0,-3409,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,462,7.27,0.39,12,0.07,166.00,3121.00,2170,20240508,-44.42,1143,20241209,5.51,1335,-9.66,20250116,1179,2.29,20250304,2170,-44.42,20240508,1143,5.51,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N
20250306,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1208,5,2,0.42,25751807,21342,58.72,1215,1215,1203,1563,843,1203,1206.80,0.79,0,-3387,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,463,7.28,0.39,12,0.06,166.00,3121.00,2170,20240508,-44.33,1143,20241209,5.69,1335,-9.51,20250116,1179,2.46,20250304,2170,-44.33,20240508,1143,5.69,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N
20250306,130753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1205,2,2,0.17,19585434,16220,44.63,1215,1215,1203,1563,843,1203,1207.78,0.79,0,-3986,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,462,7.26,0.39,12,0.04,166.00,3121.00,2170,20240508,-44.47,1143,20241209,5.42,1335,-9.74,20250116,1179,2.21,20250304,2170,-44.47,20240508,1143,5.42,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N
20250306,120752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1213,10,2,0.83,13594727,11253,30.96,1215,1215,1203,1563,843,1203,1208.60,0.79,0,-2988,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,465,7.31,0.39,12,0.03,166.00,3121.00,2170,20240508,-44.10,1143,20241209,6.12,1335,-9.14,20250116,1179,2.88,20250304,2170,-44.10,20240508,1143,6.12,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N
20250306,110749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1213,10,2,0.83,9036559,7482,20.58,1215,1215,1203,1563,843,1203,1208.51,0.79,0,-2119,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,465,7.31,0.39,12,0.02,166.00,3121.00,2170,20240508,-44.10,1143,20241209,6.12,1335,-9.14,20250116,1179,2.88,20250304,2170,-44.10,20240508,1143,6.12,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N
20250306,100751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1208,5,2,0.42,5815420,4817,13.25,1215,1215,1203,1563,843,1203,1208.39,0.79,0,-1297,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,463,7.28,0.39,12,0.01,166.00,3121.00,2170,20240508,-44.33,1143,20241209,5.69,1335,-9.51,20250116,1179,2.46,20250304,2170,-44.33,20240508,1143,5.69,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N
20250306,090755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1203,0,3,0.00,3090977,2555,7.03,1215,1215,1203,1563,843,1203,1214.13,0.79,0,-551,1219,1211,1197,1189,1175,1215,1193,38,360,100,840,1,1,38339428,461,7.25,0.39,12,0.01,166.00,3121.00,2170,20240508,-44.56,1143,20241209,5.25,1335,-9.89,20250116,1179,2.04,20250304,2170,-44.56,20240508,1143,5.25,20241209,0.99,N,122350,100,38 억,,304728,N,N,0,N,00,N
20250305,160744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1203,11,2,0.92,43240069,36273,53.22,1192,1205,1183,1549,835,1192,1192.07,0.80,0,-93,1238,1215,1197,1174,1156,1206,1165,38,357,100,830,1,1,38339428,461,7.25,0.39,12,0.09,166.00,3121.00,2170,20240508,-44.56,1143,20241209,5.25,1335,-9.89,20250116,1179,2.04,20250304,2170,-44.56,20240508,1143,5.25,20241209,0.99,N,122350,100,38 억,,304821,N,N,0,N,00,N
20250305,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1200,8,2,0.67,36605085,30726,45.08,1192,1205,1183,1549,835,1192,1191.34,0.80,0,-234,1238,1215,1197,1174,1156,1206,1165,38,357,100,830,1,1,38339428,460,7.23,0.38,12,0.08,166.00,3121.00,2170,20240508,-44.70,1143,20241209,4.99,1335,-10.11,20250116,1179,1.78,20250304,2170,-44.70,20240508,1143,4.99,20241209,0.99,N,122350,100,38 억,,304821,N,N,0,N,00,N
20250305,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1194,2,2,0.17,28756081,24154,35.44,1192,1205,1183,1549,835,1192,1190.53,0.80,0,-501,1238,1215,1197,1174,1156,1206,1165,38,357,100,830,1,1,38339428,458,7.19,0.38,12,0.06,166.00,3121.00,2170,20240508,-44.98,1143,20241209,4.46,1335,-10.56,20250116,1179,1.27,20250304,2170,-44.98,20240508,1143,4.46,20241209,0.99,N,122350,100,38 억,,304821,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 160753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1203 0 3 0.00 30827300 25566 70.34 1215 1215 1200 1563 843 1203 1205.91 0.79 0 -3816 1219 1211 1197 1189 1175 1215 1193 38 360 100 840 1 1 38339428 461 7.25 0.39 12 0.07 166.00 3121.00 2170 20240508 -44.56 1143 20241209 5.25 1335 -9.89 20250116 1179 2.04 20250304 2170 -44.56 20240508 1143 5.25 20241209 0.99 N 122350 100 38 억 304728 N N 0 N 00 N
3 20250306 150752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1206 3 2 0.25 30329246 25152 69.20 1215 1215 1200 1563 843 1203 1205.96 0.79 0 -3409 1219 1211 1197 1189 1175 1215 1193 38 360 100 840 1 1 38339428 462 7.27 0.39 12 0.07 166.00 3121.00 2170 20240508 -44.42 1143 20241209 5.51 1335 -9.66 20250116 1179 2.29 20250304 2170 -44.42 20240508 1143 5.51 20241209 0.99 N 122350 100 38 억 304728 N N 0 N 00 N
4 20250306 140752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1208 5 2 0.42 25751807 21342 58.72 1215 1215 1203 1563 843 1203 1206.80 0.79 0 -3387 1219 1211 1197 1189 1175 1215 1193 38 360 100 840 1 1 38339428 463 7.28 0.39 12 0.06 166.00 3121.00 2170 20240508 -44.33 1143 20241209 5.69 1335 -9.51 20250116 1179 2.46 20250304 2170 -44.33 20240508 1143 5.69 20241209 0.99 N 122350 100 38 억 304728 N N 0 N 00 N
5 20250306 130753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1205 2 2 0.17 19585434 16220 44.63 1215 1215 1203 1563 843 1203 1207.78 0.79 0 -3986 1219 1211 1197 1189 1175 1215 1193 38 360 100 840 1 1 38339428 462 7.26 0.39 12 0.04 166.00 3121.00 2170 20240508 -44.47 1143 20241209 5.42 1335 -9.74 20250116 1179 2.21 20250304 2170 -44.47 20240508 1143 5.42 20241209 0.99 N 122350 100 38 억 304728 N N 0 N 00 N
6 20250306 120752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1213 10 2 0.83 13594727 11253 30.96 1215 1215 1203 1563 843 1203 1208.60 0.79 0 -2988 1219 1211 1197 1189 1175 1215 1193 38 360 100 840 1 1 38339428 465 7.31 0.39 12 0.03 166.00 3121.00 2170 20240508 -44.10 1143 20241209 6.12 1335 -9.14 20250116 1179 2.88 20250304 2170 -44.10 20240508 1143 6.12 20241209 0.99 N 122350 100 38 억 304728 N N 0 N 00 N
7 20250306 110749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1213 10 2 0.83 9036559 7482 20.58 1215 1215 1203 1563 843 1203 1208.51 0.79 0 -2119 1219 1211 1197 1189 1175 1215 1193 38 360 100 840 1 1 38339428 465 7.31 0.39 12 0.02 166.00 3121.00 2170 20240508 -44.10 1143 20241209 6.12 1335 -9.14 20250116 1179 2.88 20250304 2170 -44.10 20240508 1143 6.12 20241209 0.99 N 122350 100 38 억 304728 N N 0 N 00 N
8 20250306 100751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1208 5 2 0.42 5815420 4817 13.25 1215 1215 1203 1563 843 1203 1208.39 0.79 0 -1297 1219 1211 1197 1189 1175 1215 1193 38 360 100 840 1 1 38339428 463 7.28 0.39 12 0.01 166.00 3121.00 2170 20240508 -44.33 1143 20241209 5.69 1335 -9.51 20250116 1179 2.46 20250304 2170 -44.33 20240508 1143 5.69 20241209 0.99 N 122350 100 38 억 304728 N N 0 N 00 N
9 20250306 090755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1203 0 3 0.00 3090977 2555 7.03 1215 1215 1203 1563 843 1203 1214.13 0.79 0 -551 1219 1211 1197 1189 1175 1215 1193 38 360 100 840 1 1 38339428 461 7.25 0.39 12 0.01 166.00 3121.00 2170 20240508 -44.56 1143 20241209 5.25 1335 -9.89 20250116 1179 2.04 20250304 2170 -44.56 20240508 1143 5.25 20241209 0.99 N 122350 100 38 억 304728 N N 0 N 00 N
10 20250305 160744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1203 11 2 0.92 43240069 36273 53.22 1192 1205 1183 1549 835 1192 1192.07 0.80 0 -93 1238 1215 1197 1174 1156 1206 1165 38 357 100 830 1 1 38339428 461 7.25 0.39 12 0.09 166.00 3121.00 2170 20240508 -44.56 1143 20241209 5.25 1335 -9.89 20250116 1179 2.04 20250304 2170 -44.56 20240508 1143 5.25 20241209 0.99 N 122350 100 38 억 304821 N N 0 N 00 N
11 20250305 150747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1200 8 2 0.67 36605085 30726 45.08 1192 1205 1183 1549 835 1192 1191.34 0.80 0 -234 1238 1215 1197 1174 1156 1206 1165 38 357 100 830 1 1 38339428 460 7.23 0.38 12 0.08 166.00 3121.00 2170 20240508 -44.70 1143 20241209 4.99 1335 -10.11 20250116 1179 1.78 20250304 2170 -44.70 20240508 1143 4.99 20241209 0.99 N 122350 100 38 억 304821 N N 0 N 00 N
12 20250305 140746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1194 2 2 0.17 28756081 24154 35.44 1192 1205 1183 1549 835 1192 1190.53 0.80 0 -501 1238 1215 1197 1174 1156 1206 1165 38 357 100 830 1 1 38339428 458 7.19 0.38 12 0.06 166.00 3121.00 2170 20240508 -44.98 1143 20241209 4.46 1335 -10.56 20250116 1179 1.27 20250304 2170 -44.98 20240508 1143 4.46 20241209 0.99 N 122350 100 38 억 304821 N N 0 N 00 N