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
123750/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
20250306,160758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,-8,5,-0.54,17277700,11934,158.53,1468,1468,1424,1908,1028,1468,1447.77,0.17,0,-149,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,186,-52.14,0.70,12,0.09,-28.00,2083.00,3150,20240222,-53.65,1214,20241209,20.26,1697,-13.97,20250120,1384,5.49,20250206,3010,-51.50,20240306,1214,20.26,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N
20250306,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,-5,5,-0.34,10970154,7543,100.20,1468,1468,1439,1908,1028,1468,1454.35,0.17,0,240,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,186,-52.25,0.70,12,0.06,-28.00,2083.00,3150,20240222,-53.56,1214,20241209,20.51,1697,-13.79,20250120,1384,5.71,20250206,3010,-51.40,20240306,1214,20.51,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N
20250306,140756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,-14,5,-0.95,6825728,4677,62.13,1468,1468,1454,1908,1028,1468,1459.42,0.17,0,-50,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,185,-51.93,0.70,12,0.04,-28.00,2083.00,3150,20240222,-53.84,1214,20241209,19.77,1697,-14.32,20250120,1384,5.06,20250206,3010,-51.69,20240306,1214,19.77,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N
20250306,130758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1465,-3,5,-0.20,3325271,2271,30.17,1468,1468,1455,1908,1028,1468,1464.23,0.17,0,-50,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,187,-52.32,0.70,12,0.02,-28.00,2083.00,3150,20240222,-53.49,1214,20241209,20.68,1697,-13.67,20250120,1384,5.85,20250206,3010,-51.33,20240306,1214,20.68,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N
20250306,120756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,-13,5,-0.89,3319431,2267,30.11,1468,1468,1455,1908,1028,1468,1464.24,0.17,0,-50,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,185,-51.96,0.70,12,0.02,-28.00,2083.00,3150,20240222,-53.81,1214,20241209,19.85,1697,-14.26,20250120,1384,5.13,20250206,3010,-51.66,20240306,1214,19.85,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N
20250306,110753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1466,-2,5,-0.14,2693505,1837,24.40,1468,1468,1466,1908,1028,1468,1466.25,0.17,0,-50,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,187,-52.36,0.70,12,0.01,-28.00,2083.00,3150,20240222,-53.46,1214,20241209,20.76,1697,-13.61,20250120,1384,5.92,20250206,3010,-51.30,20240306,1214,20.76,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N
20250306,100756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1466,-2,5,-0.14,1696475,1157,15.37,1468,1468,1466,1908,1028,1468,1466.27,0.17,0,-50,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,187,-52.36,0.70,12,0.01,-28.00,2083.00,3150,20240222,-53.46,1214,20241209,20.76,1697,-13.61,20250120,1384,5.92,20250206,3010,-51.30,20240306,1214,20.76,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N
20250306,090759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1467,-1,5,-0.07,250899,171,2.27,1468,1468,1467,1908,1028,1468,1467.25,0.17,0,36,1480,1473,1466,1459,1452,1470,1456,64,440,500,960,1,1,12746297,187,-52.39,0.70,12,0.00,-28.00,2083.00,3150,20240222,-53.43,1214,20241209,20.84,1697,-13.55,20250120,1384,6.00,20250206,3010,-51.26,20240306,1214,20.84,20241209,0.00,N,123750,500,63 억,,21938,N,N,0,N,00,N
20250305,160748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1468,-5,5,-0.34,11025406,7528,121.97,1473,1473,1459,1914,1032,1473,1464.59,0.17,0,-330,1506,1489,1481,1464,1456,1485,1460,64,441,500,970,1,1,12746297,187,-52.43,0.70,12,0.06,-28.00,2083.00,3150,20240222,-53.40,1214,20241209,20.92,1697,-13.49,20250120,1384,6.07,20250206,3040,-51.71,20240305,1214,20.92,20241209,0.00,N,123750,500,63 억,,22268,N,N,0,N,00,N
20250305,150751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1468,-5,5,-0.34,10871266,7423,120.27,1473,1473,1459,1914,1032,1473,1464.54,0.17,0,-270,1506,1489,1481,1464,1456,1485,1460,64,441,500,970,1,1,12746297,187,-52.43,0.70,12,0.06,-28.00,2083.00,3150,20240222,-53.40,1214,20241209,20.92,1697,-13.49,20250120,1384,6.07,20250206,3040,-51.71,20240305,1214,20.92,20241209,0.00,N,123750,500,63 억,,22268,N,N,0,N,00,N
20250305,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1465,-8,5,-0.54,7958858,5433,88.03,1473,1473,1460,1914,1032,1473,1464.91,0.17,0,19,1506,1489,1481,1464,1456,1485,1460,64,441,500,970,1,1,12746297,187,-52.32,0.70,12,0.04,-28.00,2083.00,3150,20240222,-53.49,1214,20241209,20.68,1697,-13.67,20250120,1384,5.85,20250206,3040,-51.81,20240305,1214,20.68,20241209,0.00,N,123750,500,63 억,,22268,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 160758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1460 -8 5 -0.54 17277700 11934 158.53 1468 1468 1424 1908 1028 1468 1447.77 0.17 0 -149 1480 1473 1466 1459 1452 1470 1456 64 440 500 960 1 1 12746297 186 -52.14 0.70 12 0.09 -28.00 2083.00 3150 20240222 -53.65 1214 20241209 20.26 1697 -13.97 20250120 1384 5.49 20250206 3010 -51.50 20240306 1214 20.26 20241209 0.00 N 123750 500 63 억 21938 N N 0 N 00 N
3 20250306 150756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1463 -5 5 -0.34 10970154 7543 100.20 1468 1468 1439 1908 1028 1468 1454.35 0.17 0 240 1480 1473 1466 1459 1452 1470 1456 64 440 500 960 1 1 12746297 186 -52.25 0.70 12 0.06 -28.00 2083.00 3150 20240222 -53.56 1214 20241209 20.51 1697 -13.79 20250120 1384 5.71 20250206 3010 -51.40 20240306 1214 20.51 20241209 0.00 N 123750 500 63 억 21938 N N 0 N 00 N
4 20250306 140756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1454 -14 5 -0.95 6825728 4677 62.13 1468 1468 1454 1908 1028 1468 1459.42 0.17 0 -50 1480 1473 1466 1459 1452 1470 1456 64 440 500 960 1 1 12746297 185 -51.93 0.70 12 0.04 -28.00 2083.00 3150 20240222 -53.84 1214 20241209 19.77 1697 -14.32 20250120 1384 5.06 20250206 3010 -51.69 20240306 1214 19.77 20241209 0.00 N 123750 500 63 억 21938 N N 0 N 00 N
5 20250306 130758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1465 -3 5 -0.20 3325271 2271 30.17 1468 1468 1455 1908 1028 1468 1464.23 0.17 0 -50 1480 1473 1466 1459 1452 1470 1456 64 440 500 960 1 1 12746297 187 -52.32 0.70 12 0.02 -28.00 2083.00 3150 20240222 -53.49 1214 20241209 20.68 1697 -13.67 20250120 1384 5.85 20250206 3010 -51.33 20240306 1214 20.68 20241209 0.00 N 123750 500 63 억 21938 N N 0 N 00 N
6 20250306 120756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1455 -13 5 -0.89 3319431 2267 30.11 1468 1468 1455 1908 1028 1468 1464.24 0.17 0 -50 1480 1473 1466 1459 1452 1470 1456 64 440 500 960 1 1 12746297 185 -51.96 0.70 12 0.02 -28.00 2083.00 3150 20240222 -53.81 1214 20241209 19.85 1697 -14.26 20250120 1384 5.13 20250206 3010 -51.66 20240306 1214 19.85 20241209 0.00 N 123750 500 63 억 21938 N N 0 N 00 N
7 20250306 110753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1466 -2 5 -0.14 2693505 1837 24.40 1468 1468 1466 1908 1028 1468 1466.25 0.17 0 -50 1480 1473 1466 1459 1452 1470 1456 64 440 500 960 1 1 12746297 187 -52.36 0.70 12 0.01 -28.00 2083.00 3150 20240222 -53.46 1214 20241209 20.76 1697 -13.61 20250120 1384 5.92 20250206 3010 -51.30 20240306 1214 20.76 20241209 0.00 N 123750 500 63 억 21938 N N 0 N 00 N
8 20250306 100756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1466 -2 5 -0.14 1696475 1157 15.37 1468 1468 1466 1908 1028 1468 1466.27 0.17 0 -50 1480 1473 1466 1459 1452 1470 1456 64 440 500 960 1 1 12746297 187 -52.36 0.70 12 0.01 -28.00 2083.00 3150 20240222 -53.46 1214 20241209 20.76 1697 -13.61 20250120 1384 5.92 20250206 3010 -51.30 20240306 1214 20.76 20241209 0.00 N 123750 500 63 억 21938 N N 0 N 00 N
9 20250306 090759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1467 -1 5 -0.07 250899 171 2.27 1468 1468 1467 1908 1028 1468 1467.25 0.17 0 36 1480 1473 1466 1459 1452 1470 1456 64 440 500 960 1 1 12746297 187 -52.39 0.70 12 0.00 -28.00 2083.00 3150 20240222 -53.43 1214 20241209 20.84 1697 -13.55 20250120 1384 6.00 20250206 3010 -51.26 20240306 1214 20.84 20241209 0.00 N 123750 500 63 억 21938 N N 0 N 00 N
10 20250305 160748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1468 -5 5 -0.34 11025406 7528 121.97 1473 1473 1459 1914 1032 1473 1464.59 0.17 0 -330 1506 1489 1481 1464 1456 1485 1460 64 441 500 970 1 1 12746297 187 -52.43 0.70 12 0.06 -28.00 2083.00 3150 20240222 -53.40 1214 20241209 20.92 1697 -13.49 20250120 1384 6.07 20250206 3040 -51.71 20240305 1214 20.92 20241209 0.00 N 123750 500 63 억 22268 N N 0 N 00 N
11 20250305 150751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1468 -5 5 -0.34 10871266 7423 120.27 1473 1473 1459 1914 1032 1473 1464.54 0.17 0 -270 1506 1489 1481 1464 1456 1485 1460 64 441 500 970 1 1 12746297 187 -52.43 0.70 12 0.06 -28.00 2083.00 3150 20240222 -53.40 1214 20241209 20.92 1697 -13.49 20250120 1384 6.07 20250206 3040 -51.71 20240305 1214 20.92 20241209 0.00 N 123750 500 63 억 22268 N N 0 N 00 N
12 20250305 140750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1465 -8 5 -0.54 7958858 5433 88.03 1473 1473 1460 1914 1032 1473 1464.91 0.17 0 19 1506 1489 1481 1464 1456 1485 1460 64 441 500 970 1 1 12746297 187 -52.32 0.70 12 0.04 -28.00 2083.00 3150 20240222 -53.49 1214 20241209 20.68 1697 -13.67 20250120 1384 5.85 20250206 3040 -51.81 20240305 1214 20.68 20241209 0.00 N 123750 500 63 억 22268 N N 0 N 00 N