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
123040/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
20250306,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2590,-35,5,-1.33,175058349,66271,84.88,2705,2705,2590,3410,1840,2625,2641.71,1.12,0,4288,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1792,9.81,0.56,12,0.10,264.00,4620.00,5360,20240304,-51.68,2170,20241209,19.35,2960,-12.50,20250214,2300,12.61,20250206,5230,-50.48,20240306,2170,19.35,20241209,1.08,N,123040,500,345 억,,777741,N,N,10,N,00,N
20250306,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2615,-10,5,-0.38,149718639,56518,72.39,2705,2705,2605,3410,1840,2625,2649.04,1.12,0,3254,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1809,9.91,0.57,12,0.08,264.00,4620.00,5360,20240304,-51.21,2170,20241209,20.51,2960,-11.66,20250214,2300,13.70,20250206,5230,-50.00,20240306,2170,20.51,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N
20250306,140754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,15,2,0.57,133133074,50184,64.28,2705,2705,2625,3410,1840,2625,2652.90,1.12,0,2392,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1826,10.00,0.57,12,0.07,264.00,4620.00,5360,20240304,-50.75,2170,20241209,21.66,2960,-10.81,20250214,2300,14.78,20250206,5230,-49.52,20240306,2170,21.66,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N
20250306,130756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,15,2,0.57,123845369,46662,59.77,2705,2705,2625,3410,1840,2625,2654.09,1.12,0,2725,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1826,10.00,0.57,12,0.07,264.00,4620.00,5360,20240304,-50.75,2170,20241209,21.66,2960,-10.81,20250214,2300,14.78,20250206,5230,-49.52,20240306,2170,21.66,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N
20250306,120754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2642,17,2,0.65,110284625,41511,53.17,2705,2705,2625,3410,1840,2625,2656.76,1.12,0,2554,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1828,10.01,0.57,12,0.06,264.00,4620.00,5360,20240304,-50.71,2170,20241209,21.75,2960,-10.74,20250214,2300,14.87,20250206,5230,-49.48,20240306,2170,21.75,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N
20250306,110751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2640,15,2,0.57,106461230,40063,51.31,2705,2705,2625,3410,1840,2625,2657.35,1.12,0,1656,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1826,10.00,0.57,12,0.06,264.00,4620.00,5360,20240304,-50.75,2170,20241209,21.66,2960,-10.81,20250214,2300,14.78,20250206,5230,-49.52,20240306,2170,21.66,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N
20250306,100754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2645,20,2,0.76,66517075,24995,32.01,2705,2705,2630,3410,1840,2625,2661.22,1.12,0,-4498,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1830,10.02,0.57,12,0.04,264.00,4620.00,5360,20240304,-50.65,2170,20241209,21.89,2960,-10.64,20250214,2300,15.00,20250206,5230,-49.43,20240306,2170,21.89,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N
20250306,090757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,45,2,1.71,8845430,3283,4.21,2705,2705,2650,3410,1840,2625,2694.31,1.12,0,162,2695,2660,2620,2585,2545,2677,2602,346,785,500,1780,5,1,69172213,1847,10.11,0.58,12,0.00,264.00,4620.00,5360,20240304,-50.19,2170,20241209,23.04,2960,-9.80,20250214,2300,16.09,20250206,5230,-48.95,20240306,2170,23.04,20241209,1.08,N,123040,500,345 억,,777741,N,N,0,N,00,N
20250305,160746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2625,30,2,1.16,203764430,78073,72.49,2595,2655,2580,3370,1820,2595,2609.80,1.11,0,10532,2761,2677,2616,2532,2471,2647,2502,346,775,500,1760,5,1,69172213,1816,9.94,0.57,12,0.11,264.00,4620.00,5360,20240304,-51.03,2170,20241209,20.97,2960,-11.32,20250214,2300,14.13,20250206,5340,-50.84,20240305,2170,20.97,20241209,1.08,N,123040,500,345 억,,766483,N,N,0,N,00,N
20250305,150749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2625,30,2,1.16,201084805,77053,71.55,2595,2655,2580,3370,1820,2595,2609.69,1.11,0,10737,2761,2677,2616,2532,2471,2647,2502,346,775,500,1760,5,1,69172213,1816,9.94,0.57,12,0.11,264.00,4620.00,5360,20240304,-51.03,2170,20241209,20.97,2960,-11.32,20250214,2300,14.13,20250206,5340,-50.84,20240305,2170,20.97,20241209,1.08,N,123040,500,345 억,,766483,N,N,0,N,00,N
20250305,140748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2635,40,2,1.54,156921710,60220,55.92,2595,2655,2580,3370,1820,2595,2605.81,1.11,0,-2345,2761,2677,2616,2532,2471,2647,2502,346,775,500,1760,5,1,69172213,1823,9.98,0.57,12,0.09,264.00,4620.00,5360,20240304,-50.84,2170,20241209,21.43,2960,-10.98,20250214,2300,14.57,20250206,5340,-50.66,20240305,2170,21.43,20241209,1.08,N,123040,500,345 억,,766483,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 160756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2590 -35 5 -1.33 175058349 66271 84.88 2705 2705 2590 3410 1840 2625 2641.71 1.12 0 4288 2695 2660 2620 2585 2545 2677 2602 346 785 500 1780 5 1 69172213 1792 9.81 0.56 12 0.10 264.00 4620.00 5360 20240304 -51.68 2170 20241209 19.35 2960 -12.50 20250214 2300 12.61 20250206 5230 -50.48 20240306 2170 19.35 20241209 1.08 N 123040 500 345 억 777741 N N 10 N 00 N
3 20250306 150755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2615 -10 5 -0.38 149718639 56518 72.39 2705 2705 2605 3410 1840 2625 2649.04 1.12 0 3254 2695 2660 2620 2585 2545 2677 2602 346 785 500 1780 5 1 69172213 1809 9.91 0.57 12 0.08 264.00 4620.00 5360 20240304 -51.21 2170 20241209 20.51 2960 -11.66 20250214 2300 13.70 20250206 5230 -50.00 20240306 2170 20.51 20241209 1.08 N 123040 500 345 억 777741 N N 0 N 00 N
4 20250306 140754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 15 2 0.57 133133074 50184 64.28 2705 2705 2625 3410 1840 2625 2652.90 1.12 0 2392 2695 2660 2620 2585 2545 2677 2602 346 785 500 1780 5 1 69172213 1826 10.00 0.57 12 0.07 264.00 4620.00 5360 20240304 -50.75 2170 20241209 21.66 2960 -10.81 20250214 2300 14.78 20250206 5230 -49.52 20240306 2170 21.66 20241209 1.08 N 123040 500 345 억 777741 N N 0 N 00 N
5 20250306 130756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 15 2 0.57 123845369 46662 59.77 2705 2705 2625 3410 1840 2625 2654.09 1.12 0 2725 2695 2660 2620 2585 2545 2677 2602 346 785 500 1780 5 1 69172213 1826 10.00 0.57 12 0.07 264.00 4620.00 5360 20240304 -50.75 2170 20241209 21.66 2960 -10.81 20250214 2300 14.78 20250206 5230 -49.52 20240306 2170 21.66 20241209 1.08 N 123040 500 345 억 777741 N N 0 N 00 N
6 20250306 120754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2642 17 2 0.65 110284625 41511 53.17 2705 2705 2625 3410 1840 2625 2656.76 1.12 0 2554 2695 2660 2620 2585 2545 2677 2602 346 785 500 1780 5 1 69172213 1828 10.01 0.57 12 0.06 264.00 4620.00 5360 20240304 -50.71 2170 20241209 21.75 2960 -10.74 20250214 2300 14.87 20250206 5230 -49.48 20240306 2170 21.75 20241209 1.08 N 123040 500 345 억 777741 N N 0 N 00 N
7 20250306 110751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2640 15 2 0.57 106461230 40063 51.31 2705 2705 2625 3410 1840 2625 2657.35 1.12 0 1656 2695 2660 2620 2585 2545 2677 2602 346 785 500 1780 5 1 69172213 1826 10.00 0.57 12 0.06 264.00 4620.00 5360 20240304 -50.75 2170 20241209 21.66 2960 -10.81 20250214 2300 14.78 20250206 5230 -49.52 20240306 2170 21.66 20241209 1.08 N 123040 500 345 억 777741 N N 0 N 00 N
8 20250306 100754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2645 20 2 0.76 66517075 24995 32.01 2705 2705 2630 3410 1840 2625 2661.22 1.12 0 -4498 2695 2660 2620 2585 2545 2677 2602 346 785 500 1780 5 1 69172213 1830 10.02 0.57 12 0.04 264.00 4620.00 5360 20240304 -50.65 2170 20241209 21.89 2960 -10.64 20250214 2300 15.00 20250206 5230 -49.43 20240306 2170 21.89 20241209 1.08 N 123040 500 345 억 777741 N N 0 N 00 N
9 20250306 090757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 45 2 1.71 8845430 3283 4.21 2705 2705 2650 3410 1840 2625 2694.31 1.12 0 162 2695 2660 2620 2585 2545 2677 2602 346 785 500 1780 5 1 69172213 1847 10.11 0.58 12 0.00 264.00 4620.00 5360 20240304 -50.19 2170 20241209 23.04 2960 -9.80 20250214 2300 16.09 20250206 5230 -48.95 20240306 2170 23.04 20241209 1.08 N 123040 500 345 억 777741 N N 0 N 00 N
10 20250305 160746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2625 30 2 1.16 203764430 78073 72.49 2595 2655 2580 3370 1820 2595 2609.80 1.11 0 10532 2761 2677 2616 2532 2471 2647 2502 346 775 500 1760 5 1 69172213 1816 9.94 0.57 12 0.11 264.00 4620.00 5360 20240304 -51.03 2170 20241209 20.97 2960 -11.32 20250214 2300 14.13 20250206 5340 -50.84 20240305 2170 20.97 20241209 1.08 N 123040 500 345 억 766483 N N 0 N 00 N
11 20250305 150749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2625 30 2 1.16 201084805 77053 71.55 2595 2655 2580 3370 1820 2595 2609.69 1.11 0 10737 2761 2677 2616 2532 2471 2647 2502 346 775 500 1760 5 1 69172213 1816 9.94 0.57 12 0.11 264.00 4620.00 5360 20240304 -51.03 2170 20241209 20.97 2960 -11.32 20250214 2300 14.13 20250206 5340 -50.84 20240305 2170 20.97 20241209 1.08 N 123040 500 345 억 766483 N N 0 N 00 N
12 20250305 140748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2635 40 2 1.54 156921710 60220 55.92 2595 2655 2580 3370 1820 2595 2605.81 1.11 0 -2345 2761 2677 2616 2532 2471 2647 2502 346 775 500 1760 5 1 69172213 1823 9.98 0.57 12 0.09 264.00 4620.00 5360 20240304 -50.84 2170 20241209 21.43 2960 -10.98 20250214 2300 14.57 20250206 5340 -50.66 20240305 2170 21.43 20241209 1.08 N 123040 500 345 억 766483 N N 0 N 00 N