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
122690/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
20250306,160754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1905,10,2,0.53,7041108,3722,43.68,1881,1915,1872,2460,1327,1895,1891.75,0.75,0,-436,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,416,4.61,0.43,12,0.02,413.00,4438.00,3965,20240313,-51.95,1712,20241209,11.27,2110,-9.72,20250113,1802,5.72,20250203,3965,-51.95,20240313,1712,11.27,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N
20250306,150753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1892,-3,5,-0.16,6046206,3197,37.52,1881,1915,1872,2460,1327,1895,1891.21,0.75,0,-417,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,413,4.58,0.43,12,0.01,413.00,4438.00,3965,20240313,-52.28,1712,20241209,10.51,2110,-10.33,20250113,1802,4.99,20250203,3965,-52.28,20240313,1712,10.51,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N
20250306,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1907,12,2,0.63,4970887,2629,30.85,1881,1915,1872,2460,1327,1895,1890.79,0.75,0,-409,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,417,4.62,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.90,1712,20241209,11.39,2110,-9.62,20250113,1802,5.83,20250203,3965,-51.90,20240313,1712,11.39,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N
20250306,130754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1911,16,2,0.84,4538681,2401,28.18,1881,1915,1872,2460,1327,1895,1890.33,0.75,0,-477,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,417,4.63,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.80,1712,20241209,11.62,2110,-9.43,20250113,1802,6.05,20250203,3965,-51.80,20240313,1712,11.62,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N
20250306,120753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1912,17,2,0.90,4156770,2200,25.82,1881,1915,1872,2460,1327,1895,1889.44,0.75,0,-463,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,418,4.63,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.78,1712,20241209,11.68,2110,-9.38,20250113,1802,6.10,20250203,3965,-51.78,20240313,1712,11.68,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N
20250306,110750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1894,-1,5,-0.05,3292667,1744,20.47,1881,1915,1872,2460,1327,1895,1888.00,0.75,0,-461,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,414,4.59,0.43,12,0.01,413.00,4438.00,3965,20240313,-52.23,1712,20241209,10.63,2110,-10.24,20250113,1802,5.11,20250203,3965,-52.23,20240313,1712,10.63,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N
20250306,100752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1915,20,2,1.06,2660536,1413,16.58,1881,1915,1872,2460,1327,1895,1882.90,0.75,0,-176,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,418,4.64,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.70,1712,20241209,11.86,2110,-9.24,20250113,1802,6.27,20250203,3965,-51.70,20240313,1712,11.86,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N
20250306,090756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1882,-13,5,-0.69,546848,291,3.42,1881,1882,1876,2460,1327,1895,1879.20,0.75,0,-168,1919,1906,1882,1869,1845,1913,1876,109,565,500,1280,1,1,21844410,411,4.56,0.42,12,0.00,413.00,4438.00,3965,20240313,-52.53,1712,20241209,9.93,2110,-10.81,20250113,1802,4.44,20250203,3965,-52.53,20240313,1712,9.93,20241209,0.08,N,122690,500,109 억,,162768,N,N,0,N,00,N
20250305,160745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,11,2,0.58,16141018,8521,265.78,1868,1895,1858,2445,1319,1884,1893.22,0.75,0,-557,1920,1901,1866,1847,1812,1911,1857,109,561,500,1280,1,1,21844410,414,4.59,0.43,12,0.04,413.00,4438.00,3965,20240313,-52.21,1712,20241209,10.69,2110,-10.19,20250113,1802,5.16,20250203,3965,-52.21,20240313,1712,10.69,20241209,0.09,N,122690,500,109 억,,163325,N,N,0,N,00,N
20250305,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,11,2,0.58,6448093,3406,106.24,1868,1895,1858,2445,1319,1884,1893.16,0.75,0,-491,1920,1901,1866,1847,1812,1911,1857,109,561,500,1280,1,1,21844410,414,4.59,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.21,1712,20241209,10.69,2110,-10.19,20250113,1802,5.16,20250203,3965,-52.21,20240313,1712,10.69,20241209,0.09,N,122690,500,109 억,,163325,N,N,0,N,00,N
20250305,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1892,8,2,0.42,3627590,1917,59.79,1868,1895,1858,2445,1319,1884,1892.33,0.75,0,-491,1920,1901,1866,1847,1812,1911,1857,109,561,500,1280,1,1,21844410,413,4.58,0.43,12,0.01,413.00,4438.00,3965,20240313,-52.28,1712,20241209,10.51,2110,-10.33,20250113,1802,4.99,20250203,3965,-52.28,20240313,1712,10.51,20241209,0.09,N,122690,500,109 억,,163325,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 160754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1905 10 2 0.53 7041108 3722 43.68 1881 1915 1872 2460 1327 1895 1891.75 0.75 0 -436 1919 1906 1882 1869 1845 1913 1876 109 565 500 1280 1 1 21844410 416 4.61 0.43 12 0.02 413.00 4438.00 3965 20240313 -51.95 1712 20241209 11.27 2110 -9.72 20250113 1802 5.72 20250203 3965 -51.95 20240313 1712 11.27 20241209 0.08 N 122690 500 109 억 162768 N N 0 N 00 N
3 20250306 150753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1892 -3 5 -0.16 6046206 3197 37.52 1881 1915 1872 2460 1327 1895 1891.21 0.75 0 -417 1919 1906 1882 1869 1845 1913 1876 109 565 500 1280 1 1 21844410 413 4.58 0.43 12 0.01 413.00 4438.00 3965 20240313 -52.28 1712 20241209 10.51 2110 -10.33 20250113 1802 4.99 20250203 3965 -52.28 20240313 1712 10.51 20241209 0.08 N 122690 500 109 억 162768 N N 0 N 00 N
4 20250306 140752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1907 12 2 0.63 4970887 2629 30.85 1881 1915 1872 2460 1327 1895 1890.79 0.75 0 -409 1919 1906 1882 1869 1845 1913 1876 109 565 500 1280 1 1 21844410 417 4.62 0.43 12 0.01 413.00 4438.00 3965 20240313 -51.90 1712 20241209 11.39 2110 -9.62 20250113 1802 5.83 20250203 3965 -51.90 20240313 1712 11.39 20241209 0.08 N 122690 500 109 억 162768 N N 0 N 00 N
5 20250306 130754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1911 16 2 0.84 4538681 2401 28.18 1881 1915 1872 2460 1327 1895 1890.33 0.75 0 -477 1919 1906 1882 1869 1845 1913 1876 109 565 500 1280 1 1 21844410 417 4.63 0.43 12 0.01 413.00 4438.00 3965 20240313 -51.80 1712 20241209 11.62 2110 -9.43 20250113 1802 6.05 20250203 3965 -51.80 20240313 1712 11.62 20241209 0.08 N 122690 500 109 억 162768 N N 0 N 00 N
6 20250306 120753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1912 17 2 0.90 4156770 2200 25.82 1881 1915 1872 2460 1327 1895 1889.44 0.75 0 -463 1919 1906 1882 1869 1845 1913 1876 109 565 500 1280 1 1 21844410 418 4.63 0.43 12 0.01 413.00 4438.00 3965 20240313 -51.78 1712 20241209 11.68 2110 -9.38 20250113 1802 6.10 20250203 3965 -51.78 20240313 1712 11.68 20241209 0.08 N 122690 500 109 억 162768 N N 0 N 00 N
7 20250306 110750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1894 -1 5 -0.05 3292667 1744 20.47 1881 1915 1872 2460 1327 1895 1888.00 0.75 0 -461 1919 1906 1882 1869 1845 1913 1876 109 565 500 1280 1 1 21844410 414 4.59 0.43 12 0.01 413.00 4438.00 3965 20240313 -52.23 1712 20241209 10.63 2110 -10.24 20250113 1802 5.11 20250203 3965 -52.23 20240313 1712 10.63 20241209 0.08 N 122690 500 109 억 162768 N N 0 N 00 N
8 20250306 100752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1915 20 2 1.06 2660536 1413 16.58 1881 1915 1872 2460 1327 1895 1882.90 0.75 0 -176 1919 1906 1882 1869 1845 1913 1876 109 565 500 1280 1 1 21844410 418 4.64 0.43 12 0.01 413.00 4438.00 3965 20240313 -51.70 1712 20241209 11.86 2110 -9.24 20250113 1802 6.27 20250203 3965 -51.70 20240313 1712 11.86 20241209 0.08 N 122690 500 109 억 162768 N N 0 N 00 N
9 20250306 090756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1882 -13 5 -0.69 546848 291 3.42 1881 1882 1876 2460 1327 1895 1879.20 0.75 0 -168 1919 1906 1882 1869 1845 1913 1876 109 565 500 1280 1 1 21844410 411 4.56 0.42 12 0.00 413.00 4438.00 3965 20240313 -52.53 1712 20241209 9.93 2110 -10.81 20250113 1802 4.44 20250203 3965 -52.53 20240313 1712 9.93 20241209 0.08 N 122690 500 109 억 162768 N N 0 N 00 N
10 20250305 160745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1895 11 2 0.58 16141018 8521 265.78 1868 1895 1858 2445 1319 1884 1893.22 0.75 0 -557 1920 1901 1866 1847 1812 1911 1857 109 561 500 1280 1 1 21844410 414 4.59 0.43 12 0.04 413.00 4438.00 3965 20240313 -52.21 1712 20241209 10.69 2110 -10.19 20250113 1802 5.16 20250203 3965 -52.21 20240313 1712 10.69 20241209 0.09 N 122690 500 109 억 163325 N N 0 N 00 N
11 20250305 150747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1895 11 2 0.58 6448093 3406 106.24 1868 1895 1858 2445 1319 1884 1893.16 0.75 0 -491 1920 1901 1866 1847 1812 1911 1857 109 561 500 1280 1 1 21844410 414 4.59 0.43 12 0.02 413.00 4438.00 3965 20240313 -52.21 1712 20241209 10.69 2110 -10.19 20250113 1802 5.16 20250203 3965 -52.21 20240313 1712 10.69 20241209 0.09 N 122690 500 109 억 163325 N N 0 N 00 N
12 20250305 140746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1892 8 2 0.42 3627590 1917 59.79 1868 1895 1858 2445 1319 1884 1892.33 0.75 0 -491 1920 1901 1866 1847 1812 1911 1857 109 561 500 1280 1 1 21844410 413 4.58 0.43 12 0.01 413.00 4438.00 3965 20240313 -52.28 1712 20241209 10.51 2110 -10.33 20250113 1802 4.99 20250203 3965 -52.28 20240313 1712 10.51 20241209 0.09 N 122690 500 109 억 163325 N N 0 N 00 N