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
123410/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
20250306,160756,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4620,10,2,0.22,20969650443,4312177,2760.71,4750,5030,4610,5990,3230,4610,4862.92,39.82,0,-233370,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1286,4.21,0.75,12,15.49,1097.00,6188.00,8190,20240426,-43.59,4070,20240805,13.51,5360,-13.81,20250114,4330,6.70,20250102,8190,-43.59,20240426,4070,13.51,20240805,4.63,N,123410,100,27 억,,11086678,N,N,24,N,00,N
20250306,150755,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4635,25,2,0.54,20770889504,4269302,2733.26,4750,5030,4610,5990,3230,4610,4865.17,39.82,0,-229151,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1290,4.23,0.75,12,15.33,1097.00,6188.00,8190,20240426,-43.41,4070,20240805,13.88,5360,-13.53,20250114,4330,7.04,20250102,8190,-43.41,20240426,4070,13.88,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N
20250306,140755,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4665,55,2,1.19,20218013351,4150088,2656.94,4750,5030,4615,5990,3230,4610,4871.71,39.82,0,-201371,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1299,4.25,0.75,12,14.91,1097.00,6188.00,8190,20240426,-43.04,4070,20240805,14.62,5360,-12.97,20250114,4330,7.74,20250102,8190,-43.04,20240426,4070,14.62,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N
20250306,130756,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4705,95,2,2.06,19652962841,4029351,2579.64,4750,5030,4615,5990,3230,4610,4877.45,39.82,0,-216002,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1310,4.29,0.76,12,14.47,1097.00,6188.00,8190,20240426,-42.55,4070,20240805,15.60,5360,-12.22,20250114,4330,8.66,20250102,8190,-42.55,20240426,4070,15.60,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N
20250306,120755,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4685,75,2,1.63,19233926734,3940150,2522.54,4750,5030,4615,5990,3230,4610,4881.52,39.82,0,-246491,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1304,4.27,0.76,12,14.15,1097.00,6188.00,8190,20240426,-42.80,4070,20240805,15.11,5360,-12.59,20250114,4330,8.20,20250102,8190,-42.80,20240426,4070,15.11,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N
20250306,110752,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4645,35,2,0.76,18254359935,3729917,2387.94,4750,5030,4630,5990,3230,4610,4894.04,39.82,0,-267207,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1293,4.23,0.75,12,13.40,1097.00,6188.00,8190,20240426,-43.28,4070,20240805,14.13,5360,-13.34,20250114,4330,7.27,20250102,8190,-43.28,20240426,4070,14.13,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N
20250306,100754,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4950,340,2,7.38,8679918640,1761489,1127.73,4750,5030,4690,5990,3230,4610,4927.60,39.82,0,-158458,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1378,4.51,0.80,12,6.33,1097.00,6188.00,8190,20240426,-39.56,4070,20240805,21.62,5360,-7.65,20250114,4330,14.32,20250102,8190,-39.56,20240426,4070,21.62,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N
20250306,090758,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4755,145,2,3.15,599033197,126097,80.73,4750,4850,4690,5990,3230,4610,4750.57,39.82,0,-112,4766,4687,4626,4547,4486,4727,4587,28,1380,100,3410,5,1,27841064,1324,4.33,0.77,12,0.45,1097.00,6188.00,8190,20240426,-41.94,4070,20240805,16.83,5360,-11.29,20250114,4330,9.82,20250102,8190,-41.94,20240426,4070,16.83,20240805,4.63,N,123410,100,27 억,,11086678,N,N,7,N,00,N
20250305,160747,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4610,10,2,0.22,717403429,154758,66.40,4565,4705,4565,5980,3220,4600,4635.65,39.85,0,-11577,4746,4672,4541,4467,4336,4710,4505,28,1380,100,3400,5,1,27841064,1283,4.20,0.74,12,0.56,1097.00,6188.00,8190,20240426,-43.71,4070,20240805,13.27,5360,-13.99,20250114,4330,6.47,20250102,8190,-43.71,20240426,4070,13.27,20240805,4.59,N,123410,100,27 억,,11095585,N,N,7,N,00,N
20250305,150750,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4620,20,2,0.43,692835847,149437,64.11,4565,4705,4565,5980,3220,4600,4636.31,39.85,0,-9975,4746,4672,4541,4467,4336,4710,4505,28,1380,100,3400,5,1,27841064,1286,4.21,0.75,12,0.54,1097.00,6188.00,8190,20240426,-43.59,4070,20240805,13.51,5360,-13.81,20250114,4330,6.70,20250102,8190,-43.59,20240426,4070,13.51,20240805,4.59,N,123410,100,27 억,,11095585,N,N,0,N,00,N
20250305,140749,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4620,20,2,0.43,600839820,129533,55.57,4565,4705,4565,5980,3220,4600,4638.51,39.85,0,-2944,4746,4672,4541,4467,4336,4710,4505,28,1380,100,3400,5,1,27841064,1286,4.21,0.75,12,0.47,1097.00,6188.00,8190,20240426,-43.59,4070,20240805,13.51,5360,-13.81,20250114,4330,6.70,20250102,8190,-43.59,20240426,4070,13.51,20240805,4.59,N,123410,100,27 억,,11095585,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 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4620 10 2 0.22 20969650443 4312177 2760.71 4750 5030 4610 5990 3230 4610 4862.92 39.82 0 -233370 4766 4687 4626 4547 4486 4727 4587 28 1380 100 3410 5 1 27841064 1286 4.21 0.75 12 15.49 1097.00 6188.00 8190 20240426 -43.59 4070 20240805 13.51 5360 -13.81 20250114 4330 6.70 20250102 8190 -43.59 20240426 4070 13.51 20240805 4.63 N 123410 100 27 억 11086678 N N 24 N 00 N
3 20250306 150755 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4635 25 2 0.54 20770889504 4269302 2733.26 4750 5030 4610 5990 3230 4610 4865.17 39.82 0 -229151 4766 4687 4626 4547 4486 4727 4587 28 1380 100 3410 5 1 27841064 1290 4.23 0.75 12 15.33 1097.00 6188.00 8190 20240426 -43.41 4070 20240805 13.88 5360 -13.53 20250114 4330 7.04 20250102 8190 -43.41 20240426 4070 13.88 20240805 4.63 N 123410 100 27 억 11086678 N N 7 N 00 N
4 20250306 140755 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4665 55 2 1.19 20218013351 4150088 2656.94 4750 5030 4615 5990 3230 4610 4871.71 39.82 0 -201371 4766 4687 4626 4547 4486 4727 4587 28 1380 100 3410 5 1 27841064 1299 4.25 0.75 12 14.91 1097.00 6188.00 8190 20240426 -43.04 4070 20240805 14.62 5360 -12.97 20250114 4330 7.74 20250102 8190 -43.04 20240426 4070 14.62 20240805 4.63 N 123410 100 27 억 11086678 N N 7 N 00 N
5 20250306 130756 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4705 95 2 2.06 19652962841 4029351 2579.64 4750 5030 4615 5990 3230 4610 4877.45 39.82 0 -216002 4766 4687 4626 4547 4486 4727 4587 28 1380 100 3410 5 1 27841064 1310 4.29 0.76 12 14.47 1097.00 6188.00 8190 20240426 -42.55 4070 20240805 15.60 5360 -12.22 20250114 4330 8.66 20250102 8190 -42.55 20240426 4070 15.60 20240805 4.63 N 123410 100 27 억 11086678 N N 7 N 00 N
6 20250306 120755 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4685 75 2 1.63 19233926734 3940150 2522.54 4750 5030 4615 5990 3230 4610 4881.52 39.82 0 -246491 4766 4687 4626 4547 4486 4727 4587 28 1380 100 3410 5 1 27841064 1304 4.27 0.76 12 14.15 1097.00 6188.00 8190 20240426 -42.80 4070 20240805 15.11 5360 -12.59 20250114 4330 8.20 20250102 8190 -42.80 20240426 4070 15.11 20240805 4.63 N 123410 100 27 억 11086678 N N 7 N 00 N
7 20250306 110752 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4645 35 2 0.76 18254359935 3729917 2387.94 4750 5030 4630 5990 3230 4610 4894.04 39.82 0 -267207 4766 4687 4626 4547 4486 4727 4587 28 1380 100 3410 5 1 27841064 1293 4.23 0.75 12 13.40 1097.00 6188.00 8190 20240426 -43.28 4070 20240805 14.13 5360 -13.34 20250114 4330 7.27 20250102 8190 -43.28 20240426 4070 14.13 20240805 4.63 N 123410 100 27 억 11086678 N N 7 N 00 N
8 20250306 100754 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4950 340 2 7.38 8679918640 1761489 1127.73 4750 5030 4690 5990 3230 4610 4927.60 39.82 0 -158458 4766 4687 4626 4547 4486 4727 4587 28 1380 100 3410 5 1 27841064 1378 4.51 0.80 12 6.33 1097.00 6188.00 8190 20240426 -39.56 4070 20240805 21.62 5360 -7.65 20250114 4330 14.32 20250102 8190 -39.56 20240426 4070 21.62 20240805 4.63 N 123410 100 27 억 11086678 N N 7 N 00 N
9 20250306 090758 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4755 145 2 3.15 599033197 126097 80.73 4750 4850 4690 5990 3230 4610 4750.57 39.82 0 -112 4766 4687 4626 4547 4486 4727 4587 28 1380 100 3410 5 1 27841064 1324 4.33 0.77 12 0.45 1097.00 6188.00 8190 20240426 -41.94 4070 20240805 16.83 5360 -11.29 20250114 4330 9.82 20250102 8190 -41.94 20240426 4070 16.83 20240805 4.63 N 123410 100 27 억 11086678 N N 7 N 00 N
10 20250305 160747 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4610 10 2 0.22 717403429 154758 66.40 4565 4705 4565 5980 3220 4600 4635.65 39.85 0 -11577 4746 4672 4541 4467 4336 4710 4505 28 1380 100 3400 5 1 27841064 1283 4.20 0.74 12 0.56 1097.00 6188.00 8190 20240426 -43.71 4070 20240805 13.27 5360 -13.99 20250114 4330 6.47 20250102 8190 -43.71 20240426 4070 13.27 20240805 4.59 N 123410 100 27 억 11095585 N N 7 N 00 N
11 20250305 150750 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4620 20 2 0.43 692835847 149437 64.11 4565 4705 4565 5980 3220 4600 4636.31 39.85 0 -9975 4746 4672 4541 4467 4336 4710 4505 28 1380 100 3400 5 1 27841064 1286 4.21 0.75 12 0.54 1097.00 6188.00 8190 20240426 -43.59 4070 20240805 13.51 5360 -13.81 20250114 4330 6.70 20250102 8190 -43.59 20240426 4070 13.51 20240805 4.59 N 123410 100 27 억 11095585 N N 0 N 00 N
12 20250305 140749 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4620 20 2 0.43 600839820 129533 55.57 4565 4705 4565 5980 3220 4600 4638.51 39.85 0 -2944 4746 4672 4541 4467 4336 4710 4505 28 1380 100 3400 5 1 27841064 1286 4.21 0.75 12 0.47 1097.00 6188.00 8190 20240426 -43.59 4070 20240805 13.51 5360 -13.81 20250114 4330 6.70 20250102 8190 -43.59 20240426 4070 13.51 20240805 4.59 N 123410 100 27 억 11095585 N N 0 N 00 N