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
128540/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
20250306,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1640,-19,5,-1.15,1572962261,937163,21.63,1670,1784,1600,2155,1162,1659,1678.45,0.22,0,-13743,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,438,21.03,0.47,12,3.51,78.00,3500.00,3380,20240627,-51.48,1155,20241025,41.99,1882,-12.86,20250305,1260,30.16,20250103,3380,-51.48,20240627,1155,41.99,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N
20250306,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1636,-23,5,-1.39,1544738037,919947,21.24,1670,1784,1600,2155,1162,1659,1679.16,0.22,0,-14266,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,437,20.97,0.47,12,3.45,78.00,3500.00,3380,20240627,-51.60,1155,20241025,41.65,1882,-13.07,20250305,1260,29.84,20250103,3380,-51.60,20240627,1155,41.65,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N
20250306,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1648,-11,5,-0.66,1458270912,867104,20.02,1670,1784,1600,2155,1162,1659,1681.77,0.22,0,-13942,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,440,21.13,0.47,12,3.25,78.00,3500.00,3380,20240627,-51.24,1155,20241025,42.68,1882,-12.43,20250305,1260,30.79,20250103,3380,-51.24,20240627,1155,42.68,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N
20250306,130802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1665,6,2,0.36,1338710071,794760,18.35,1670,1784,1600,2155,1162,1659,1684.42,0.22,0,-11236,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,444,21.35,0.48,12,2.98,78.00,3500.00,3380,20240627,-50.74,1155,20241025,44.16,1882,-11.53,20250305,1260,32.14,20250103,3380,-50.74,20240627,1155,44.16,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N
20250306,120801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1674,15,2,0.90,1192487444,707187,16.32,1670,1784,1600,2155,1162,1659,1686.24,0.22,0,-13987,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,447,21.46,0.48,12,2.65,78.00,3500.00,3380,20240627,-50.47,1155,20241025,44.94,1882,-11.05,20250305,1260,32.86,20250103,3380,-50.47,20240627,1155,44.94,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N
20250306,110758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1674,15,2,0.90,1094662234,649276,14.99,1670,1784,1600,2155,1162,1659,1685.98,0.22,0,-15162,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,447,21.46,0.48,12,2.43,78.00,3500.00,3380,20240627,-50.47,1155,20241025,44.94,1882,-11.05,20250305,1260,32.86,20250103,3380,-50.47,20240627,1155,44.94,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N
20250306,100800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1664,5,2,0.30,933303248,553216,12.77,1670,1784,1600,2155,1162,1659,1687.05,0.22,0,-12445,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,444,21.33,0.48,12,2.07,78.00,3500.00,3380,20240627,-50.77,1155,20241025,44.07,1882,-11.58,20250305,1260,32.06,20250103,3380,-50.77,20240627,1155,44.07,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N
20250306,090804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1638,-21,5,-1.27,106614043,64495,1.49,1670,1670,1621,2155,1162,1659,1653.06,0.22,0,-4419,1990,1824,1716,1550,1442,1770,1496,27,496,100,990,1,1,26690460,437,21.00,0.47,12,0.24,78.00,3500.00,3380,20240627,-51.54,1155,20241025,41.82,1882,-12.96,20250305,1260,30.00,20250103,3380,-51.54,20240627,1155,41.82,20241025,0.47,N,128540,100,26 억,,58692,N,N,0,N,00,N
20250305,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1659,-109,5,-6.17,7463688136,4320707,427.62,1670,1882,1608,2295,1238,1768,1727.45,0.39,0,-44384,1804,1785,1749,1730,1694,1795,1740,27,527,100,1060,1,1,26690460,443,21.27,0.47,12,16.19,78.00,3500.00,3380,20240627,-50.92,1155,20241025,43.64,1882,-11.85,20250305,1260,31.67,20250103,3380,-50.92,20240627,1155,43.64,20241025,0.47,N,128540,100,26 억,,102837,N,N,0,N,00,N
20250305,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1671,-97,5,-5.49,7391418003,4277219,423.31,1670,1882,1608,2295,1238,1768,1728.09,0.39,0,-42546,1804,1785,1749,1730,1694,1795,1740,27,527,100,1060,1,1,26690460,446,21.42,0.48,12,16.03,78.00,3500.00,3380,20240627,-50.56,1155,20241025,44.68,1882,-11.21,20250305,1260,32.62,20250103,3380,-50.56,20240627,1155,44.68,20241025,0.47,N,128540,100,26 억,,102837,N,N,0,N,00,N
20250305,140755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1663,-105,5,-5.94,7012933893,4050632,400.89,1670,1882,1608,2295,1238,1768,1731.32,0.39,0,-41363,1804,1785,1749,1730,1694,1795,1740,27,527,100,1060,1,1,26690460,444,21.32,0.48,12,15.18,78.00,3500.00,3380,20240627,-50.80,1155,20241025,43.98,1882,-11.64,20250305,1260,31.98,20250103,3380,-50.80,20240627,1155,43.98,20241025,0.47,N,128540,100,26 억,,102837,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 160803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1640 -19 5 -1.15 1572962261 937163 21.63 1670 1784 1600 2155 1162 1659 1678.45 0.22 0 -13743 1990 1824 1716 1550 1442 1770 1496 27 496 100 990 1 1 26690460 438 21.03 0.47 12 3.51 78.00 3500.00 3380 20240627 -51.48 1155 20241025 41.99 1882 -12.86 20250305 1260 30.16 20250103 3380 -51.48 20240627 1155 41.99 20241025 0.47 N 128540 100 26 억 58692 N N 0 N 00 N
3 20250306 150801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1636 -23 5 -1.39 1544738037 919947 21.24 1670 1784 1600 2155 1162 1659 1679.16 0.22 0 -14266 1990 1824 1716 1550 1442 1770 1496 27 496 100 990 1 1 26690460 437 20.97 0.47 12 3.45 78.00 3500.00 3380 20240627 -51.60 1155 20241025 41.65 1882 -13.07 20250305 1260 29.84 20250103 3380 -51.60 20240627 1155 41.65 20241025 0.47 N 128540 100 26 억 58692 N N 0 N 00 N
4 20250306 140801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1648 -11 5 -0.66 1458270912 867104 20.02 1670 1784 1600 2155 1162 1659 1681.77 0.22 0 -13942 1990 1824 1716 1550 1442 1770 1496 27 496 100 990 1 1 26690460 440 21.13 0.47 12 3.25 78.00 3500.00 3380 20240627 -51.24 1155 20241025 42.68 1882 -12.43 20250305 1260 30.79 20250103 3380 -51.24 20240627 1155 42.68 20241025 0.47 N 128540 100 26 억 58692 N N 0 N 00 N
5 20250306 130802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1665 6 2 0.36 1338710071 794760 18.35 1670 1784 1600 2155 1162 1659 1684.42 0.22 0 -11236 1990 1824 1716 1550 1442 1770 1496 27 496 100 990 1 1 26690460 444 21.35 0.48 12 2.98 78.00 3500.00 3380 20240627 -50.74 1155 20241025 44.16 1882 -11.53 20250305 1260 32.14 20250103 3380 -50.74 20240627 1155 44.16 20241025 0.47 N 128540 100 26 억 58692 N N 0 N 00 N
6 20250306 120801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1674 15 2 0.90 1192487444 707187 16.32 1670 1784 1600 2155 1162 1659 1686.24 0.22 0 -13987 1990 1824 1716 1550 1442 1770 1496 27 496 100 990 1 1 26690460 447 21.46 0.48 12 2.65 78.00 3500.00 3380 20240627 -50.47 1155 20241025 44.94 1882 -11.05 20250305 1260 32.86 20250103 3380 -50.47 20240627 1155 44.94 20241025 0.47 N 128540 100 26 억 58692 N N 0 N 00 N
7 20250306 110758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1674 15 2 0.90 1094662234 649276 14.99 1670 1784 1600 2155 1162 1659 1685.98 0.22 0 -15162 1990 1824 1716 1550 1442 1770 1496 27 496 100 990 1 1 26690460 447 21.46 0.48 12 2.43 78.00 3500.00 3380 20240627 -50.47 1155 20241025 44.94 1882 -11.05 20250305 1260 32.86 20250103 3380 -50.47 20240627 1155 44.94 20241025 0.47 N 128540 100 26 억 58692 N N 0 N 00 N
8 20250306 100800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1664 5 2 0.30 933303248 553216 12.77 1670 1784 1600 2155 1162 1659 1687.05 0.22 0 -12445 1990 1824 1716 1550 1442 1770 1496 27 496 100 990 1 1 26690460 444 21.33 0.48 12 2.07 78.00 3500.00 3380 20240627 -50.77 1155 20241025 44.07 1882 -11.58 20250305 1260 32.06 20250103 3380 -50.77 20240627 1155 44.07 20241025 0.47 N 128540 100 26 억 58692 N N 0 N 00 N
9 20250306 090804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1638 -21 5 -1.27 106614043 64495 1.49 1670 1670 1621 2155 1162 1659 1653.06 0.22 0 -4419 1990 1824 1716 1550 1442 1770 1496 27 496 100 990 1 1 26690460 437 21.00 0.47 12 0.24 78.00 3500.00 3380 20240627 -51.54 1155 20241025 41.82 1882 -12.96 20250305 1260 30.00 20250103 3380 -51.54 20240627 1155 41.82 20241025 0.47 N 128540 100 26 억 58692 N N 0 N 00 N
10 20250305 160753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1659 -109 5 -6.17 7463688136 4320707 427.62 1670 1882 1608 2295 1238 1768 1727.45 0.39 0 -44384 1804 1785 1749 1730 1694 1795 1740 27 527 100 1060 1 1 26690460 443 21.27 0.47 12 16.19 78.00 3500.00 3380 20240627 -50.92 1155 20241025 43.64 1882 -11.85 20250305 1260 31.67 20250103 3380 -50.92 20240627 1155 43.64 20241025 0.47 N 128540 100 26 억 102837 N N 0 N 00 N
11 20250305 150756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1671 -97 5 -5.49 7391418003 4277219 423.31 1670 1882 1608 2295 1238 1768 1728.09 0.39 0 -42546 1804 1785 1749 1730 1694 1795 1740 27 527 100 1060 1 1 26690460 446 21.42 0.48 12 16.03 78.00 3500.00 3380 20240627 -50.56 1155 20241025 44.68 1882 -11.21 20250305 1260 32.62 20250103 3380 -50.56 20240627 1155 44.68 20241025 0.47 N 128540 100 26 억 102837 N N 0 N 00 N
12 20250305 140755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1663 -105 5 -5.94 7012933893 4050632 400.89 1670 1882 1608 2295 1238 1768 1731.32 0.39 0 -41363 1804 1785 1749 1730 1694 1795 1740 27 527 100 1060 1 1 26690460 444 21.32 0.48 12 15.18 78.00 3500.00 3380 20240627 -50.80 1155 20241025 43.98 1882 -11.64 20250305 1260 31.98 20250103 3380 -50.80 20240627 1155 43.98 20241025 0.47 N 128540 100 26 억 102837 N N 0 N 00 N