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
126640/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
20250306,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,-36,5,-2.47,147476792,102647,63.69,1458,1480,1421,1895,1021,1458,1436.74,2.66,0,-45366,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,517,5.73,0.43,12,0.28,248.00,3302.00,1979,20250120,-28.15,1051,20241209,35.30,1979,-28.15,20250120,1235,15.14,20250102,1979,-28.15,20250120,1051,35.30,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N
20250306,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1431,-27,5,-1.85,129838122,90257,56.01,1458,1480,1425,1895,1021,1458,1438.54,2.66,0,-41654,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,521,5.77,0.43,12,0.25,248.00,3302.00,1979,20250120,-27.69,1051,20241209,36.16,1979,-27.69,20250120,1235,15.87,20250102,1979,-27.69,20250120,1051,36.16,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N
20250306,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-28,5,-1.92,95397279,66119,41.03,1458,1480,1425,1895,1021,1458,1442.81,2.66,0,-25945,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,520,5.77,0.43,12,0.18,248.00,3302.00,1979,20250120,-27.74,1051,20241209,36.06,1979,-27.74,20250120,1235,15.79,20250102,1979,-27.74,20250120,1051,36.06,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N
20250306,130800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-22,5,-1.51,87713202,60759,37.70,1458,1480,1425,1895,1021,1458,1443.62,2.66,0,-26694,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,522,5.79,0.43,12,0.17,248.00,3302.00,1979,20250120,-27.44,1051,20241209,36.63,1979,-27.44,20250120,1235,16.28,20250102,1979,-27.44,20250120,1051,36.63,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N
20250306,120759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-21,5,-1.44,68032745,47040,29.19,1458,1480,1425,1895,1021,1458,1446.27,2.66,0,-15702,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,523,5.79,0.44,12,0.13,248.00,3302.00,1979,20250120,-27.39,1051,20241209,36.73,1979,-27.39,20250120,1235,16.36,20250102,1979,-27.39,20250120,1051,36.73,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N
20250306,110756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,-20,5,-1.37,60083649,41484,25.74,1458,1480,1425,1895,1021,1458,1448.36,2.66,0,-15419,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,523,5.80,0.44,12,0.11,248.00,3302.00,1979,20250120,-27.34,1051,20241209,36.82,1979,-27.34,20250120,1235,16.44,20250102,1979,-27.34,20250120,1051,36.82,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N
20250306,100758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-21,5,-1.44,49533039,34121,21.17,1458,1480,1426,1895,1021,1458,1451.69,2.66,0,-11786,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,523,5.79,0.44,12,0.09,248.00,3302.00,1979,20250120,-27.39,1051,20241209,36.73,1979,-27.39,20250120,1235,16.36,20250102,1979,-27.39,20250120,1051,36.73,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N
20250306,090802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1480,22,2,1.51,10861193,7424,4.61,1458,1480,1458,1895,1021,1458,1462.98,2.66,0,-1043,1490,1473,1442,1425,1394,1482,1434,36,437,100,1020,1,1,36373887,538,5.97,0.45,12,0.02,248.00,3302.00,1979,20250120,-25.21,1051,20241209,40.82,1979,-25.21,20250120,1235,19.84,20250102,1979,-25.21,20250120,1051,40.82,20241209,2.62,N,126640,100,36 억,,968410,N,N,0,N,00,N
20250305,160751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,32,2,2.24,231140074,160969,116.04,1426,1459,1411,1853,999,1426,1435.93,2.53,0,48747,1465,1445,1415,1395,1365,1455,1405,36,427,100,990,1,1,36373887,530,5.88,0.44,12,0.44,248.00,3302.00,1979,20250120,-26.33,1051,20241209,38.73,1979,-26.33,20250120,1235,18.06,20250102,1979,-26.33,20250120,1051,38.73,20241209,2.64,N,126640,100,36 억,,919663,N,N,0,N,00,N
20250305,150754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1456,30,2,2.10,210961209,147110,106.05,1426,1459,1411,1853,999,1426,1434.04,2.53,0,46656,1465,1445,1415,1395,1365,1455,1405,36,427,100,990,1,1,36373887,530,5.87,0.44,12,0.40,248.00,3302.00,1979,20250120,-26.43,1051,20241209,38.53,1979,-26.43,20250120,1235,17.89,20250102,1979,-26.43,20250120,1051,38.53,20241209,2.64,N,126640,100,36 억,,919663,N,N,0,N,00,N
20250305,140753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,10,2,0.70,108590859,76077,54.84,1426,1445,1411,1853,999,1426,1427.38,2.53,0,8450,1465,1445,1415,1395,1365,1455,1405,36,427,100,990,1,1,36373887,522,5.79,0.43,12,0.21,248.00,3302.00,1979,20250120,-27.44,1051,20241209,36.63,1979,-27.44,20250120,1235,16.28,20250102,1979,-27.44,20250120,1051,36.63,20241209,2.64,N,126640,100,36 억,,919663,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 160800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1422 -36 5 -2.47 147476792 102647 63.69 1458 1480 1421 1895 1021 1458 1436.74 2.66 0 -45366 1490 1473 1442 1425 1394 1482 1434 36 437 100 1020 1 1 36373887 517 5.73 0.43 12 0.28 248.00 3302.00 1979 20250120 -28.15 1051 20241209 35.30 1979 -28.15 20250120 1235 15.14 20250102 1979 -28.15 20250120 1051 35.30 20241209 2.62 N 126640 100 36 억 968410 N N 0 N 00 N
3 20250306 150759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1431 -27 5 -1.85 129838122 90257 56.01 1458 1480 1425 1895 1021 1458 1438.54 2.66 0 -41654 1490 1473 1442 1425 1394 1482 1434 36 437 100 1020 1 1 36373887 521 5.77 0.43 12 0.25 248.00 3302.00 1979 20250120 -27.69 1051 20241209 36.16 1979 -27.69 20250120 1235 15.87 20250102 1979 -27.69 20250120 1051 36.16 20241209 2.62 N 126640 100 36 억 968410 N N 0 N 00 N
4 20250306 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1430 -28 5 -1.92 95397279 66119 41.03 1458 1480 1425 1895 1021 1458 1442.81 2.66 0 -25945 1490 1473 1442 1425 1394 1482 1434 36 437 100 1020 1 1 36373887 520 5.77 0.43 12 0.18 248.00 3302.00 1979 20250120 -27.74 1051 20241209 36.06 1979 -27.74 20250120 1235 15.79 20250102 1979 -27.74 20250120 1051 36.06 20241209 2.62 N 126640 100 36 억 968410 N N 0 N 00 N
5 20250306 130800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1436 -22 5 -1.51 87713202 60759 37.70 1458 1480 1425 1895 1021 1458 1443.62 2.66 0 -26694 1490 1473 1442 1425 1394 1482 1434 36 437 100 1020 1 1 36373887 522 5.79 0.43 12 0.17 248.00 3302.00 1979 20250120 -27.44 1051 20241209 36.63 1979 -27.44 20250120 1235 16.28 20250102 1979 -27.44 20250120 1051 36.63 20241209 2.62 N 126640 100 36 억 968410 N N 0 N 00 N
6 20250306 120759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -21 5 -1.44 68032745 47040 29.19 1458 1480 1425 1895 1021 1458 1446.27 2.66 0 -15702 1490 1473 1442 1425 1394 1482 1434 36 437 100 1020 1 1 36373887 523 5.79 0.44 12 0.13 248.00 3302.00 1979 20250120 -27.39 1051 20241209 36.73 1979 -27.39 20250120 1235 16.36 20250102 1979 -27.39 20250120 1051 36.73 20241209 2.62 N 126640 100 36 억 968410 N N 0 N 00 N
7 20250306 110756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1438 -20 5 -1.37 60083649 41484 25.74 1458 1480 1425 1895 1021 1458 1448.36 2.66 0 -15419 1490 1473 1442 1425 1394 1482 1434 36 437 100 1020 1 1 36373887 523 5.80 0.44 12 0.11 248.00 3302.00 1979 20250120 -27.34 1051 20241209 36.82 1979 -27.34 20250120 1235 16.44 20250102 1979 -27.34 20250120 1051 36.82 20241209 2.62 N 126640 100 36 억 968410 N N 0 N 00 N
8 20250306 100758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -21 5 -1.44 49533039 34121 21.17 1458 1480 1426 1895 1021 1458 1451.69 2.66 0 -11786 1490 1473 1442 1425 1394 1482 1434 36 437 100 1020 1 1 36373887 523 5.79 0.44 12 0.09 248.00 3302.00 1979 20250120 -27.39 1051 20241209 36.73 1979 -27.39 20250120 1235 16.36 20250102 1979 -27.39 20250120 1051 36.73 20241209 2.62 N 126640 100 36 억 968410 N N 0 N 00 N
9 20250306 090802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1480 22 2 1.51 10861193 7424 4.61 1458 1480 1458 1895 1021 1458 1462.98 2.66 0 -1043 1490 1473 1442 1425 1394 1482 1434 36 437 100 1020 1 1 36373887 538 5.97 0.45 12 0.02 248.00 3302.00 1979 20250120 -25.21 1051 20241209 40.82 1979 -25.21 20250120 1235 19.84 20250102 1979 -25.21 20250120 1051 40.82 20241209 2.62 N 126640 100 36 억 968410 N N 0 N 00 N
10 20250305 160751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1458 32 2 2.24 231140074 160969 116.04 1426 1459 1411 1853 999 1426 1435.93 2.53 0 48747 1465 1445 1415 1395 1365 1455 1405 36 427 100 990 1 1 36373887 530 5.88 0.44 12 0.44 248.00 3302.00 1979 20250120 -26.33 1051 20241209 38.73 1979 -26.33 20250120 1235 18.06 20250102 1979 -26.33 20250120 1051 38.73 20241209 2.64 N 126640 100 36 억 919663 N N 0 N 00 N
11 20250305 150754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1456 30 2 2.10 210961209 147110 106.05 1426 1459 1411 1853 999 1426 1434.04 2.53 0 46656 1465 1445 1415 1395 1365 1455 1405 36 427 100 990 1 1 36373887 530 5.87 0.44 12 0.40 248.00 3302.00 1979 20250120 -26.43 1051 20241209 38.53 1979 -26.43 20250120 1235 17.89 20250102 1979 -26.43 20250120 1051 38.53 20241209 2.64 N 126640 100 36 억 919663 N N 0 N 00 N
12 20250305 140753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1436 10 2 0.70 108590859 76077 54.84 1426 1445 1411 1853 999 1426 1427.38 2.53 0 8450 1465 1445 1415 1395 1365 1455 1405 36 427 100 990 1 1 36373887 522 5.79 0.43 12 0.21 248.00 3302.00 1979 20250120 -27.44 1051 20241209 36.63 1979 -27.44 20250120 1235 16.28 20250102 1979 -27.44 20250120 1051 36.63 20241209 2.64 N 126640 100 36 억 919663 N N 0 N 00 N