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
130740/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
20250306,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1788,-18,5,-1.00,29040030,16144,68.36,1806,1840,1762,2345,1265,1806,1798.81,0.61,0,-2995,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,202,-10.52,0.33,12,0.14,-170.00,5354.00,3370,20240223,-46.94,1601,20241203,11.68,2245,-20.36,20250102,1712,4.44,20250204,3195,-44.04,20240322,1601,11.68,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N
20250306,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1788,-18,5,-1.00,28840022,16032,67.88,1806,1840,1762,2345,1265,1806,1798.90,0.61,0,-2946,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,202,-10.52,0.33,12,0.14,-170.00,5354.00,3370,20240223,-46.94,1601,20241203,11.68,2245,-20.36,20250102,1712,4.44,20250204,3195,-44.04,20240322,1601,11.68,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N
20250306,140803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1790,-16,5,-0.89,28191024,15666,66.33,1806,1840,1762,2345,1265,1806,1799.50,0.61,0,-2954,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,202,-10.53,0.33,12,0.14,-170.00,5354.00,3370,20240223,-46.88,1601,20241203,11.81,2245,-20.27,20250102,1712,4.56,20250204,3195,-43.97,20240322,1601,11.81,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N
20250306,130805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1796,-10,5,-0.55,27660735,15370,65.08,1806,1840,1762,2345,1265,1806,1799.66,0.61,0,-2852,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,203,-10.56,0.34,12,0.14,-170.00,5354.00,3370,20240223,-46.71,1601,20241203,12.18,2245,-20.00,20250102,1712,4.91,20250204,3195,-43.79,20240322,1601,12.18,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N
20250306,120803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1797,-9,5,-0.50,25731237,14295,60.53,1806,1840,1762,2345,1265,1806,1800.02,0.61,0,-2762,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,203,-10.57,0.34,12,0.13,-170.00,5354.00,3370,20240223,-46.68,1601,20241203,12.24,2245,-19.96,20250102,1712,4.96,20250204,3195,-43.76,20240322,1601,12.24,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N
20250306,110800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1802,-4,5,-0.22,14325057,7880,33.37,1806,1840,1796,2345,1265,1806,1817.90,0.61,0,-2387,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,203,-10.60,0.34,12,0.07,-170.00,5354.00,3370,20240223,-46.53,1601,20241203,12.55,2245,-19.73,20250102,1712,5.26,20250204,3195,-43.60,20240322,1601,12.55,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N
20250306,100803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1806,0,3,0.00,14227841,7826,33.14,1806,1840,1796,2345,1265,1806,1818.02,0.61,0,-2338,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,204,-10.62,0.34,12,0.07,-170.00,5354.00,3370,20240223,-46.41,1601,20241203,12.80,2245,-19.55,20250102,1712,5.49,20250204,3195,-43.47,20240322,1601,12.80,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N
20250306,090807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1838,32,2,1.77,6537601,3590,15.20,1806,1840,1806,2345,1265,1806,1821.06,0.61,0,-1603,1846,1826,1794,1774,1742,1810,1758,56,539,500,1300,1,1,11276679,207,-10.81,0.34,12,0.03,-170.00,5354.00,3370,20240223,-45.46,1601,20241203,14.80,2245,-18.13,20250102,1712,7.36,20250204,3195,-42.47,20240322,1601,14.80,20241203,0.08,N,130740,500,56 억,,68238,N,N,0,N,00,N
20250305,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1806,-9,5,-0.50,42127069,23617,136.58,1814,1814,1762,2355,1271,1815,1783.76,0.58,0,2949,1842,1828,1814,1800,1786,1835,1807,56,540,500,1300,1,1,11276679,204,-10.62,0.34,12,0.21,-170.00,5354.00,3370,20240223,-46.41,1601,20241203,12.80,2245,-19.55,20250102,1712,5.49,20250204,3195,-43.47,20240322,1601,12.80,20241203,0.08,N,130740,500,56 억,,65499,N,N,0,N,00,N
20250305,150758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1793,-22,5,-1.21,41948413,23518,136.01,1814,1814,1762,2355,1271,1815,1783.67,0.58,0,2963,1842,1828,1814,1800,1786,1835,1807,56,540,500,1300,1,1,11276679,202,-10.55,0.33,12,0.21,-170.00,5354.00,3370,20240223,-46.80,1601,20241203,11.99,2245,-20.13,20250102,1712,4.73,20250204,3195,-43.88,20240322,1601,11.99,20241203,0.08,N,130740,500,56 억,,65499,N,N,0,N,00,N
20250305,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1788,-27,5,-1.49,41714510,23388,135.25,1814,1814,1762,2355,1271,1815,1783.59,0.58,0,2964,1842,1828,1814,1800,1786,1835,1807,56,540,500,1300,1,1,11276679,202,-10.52,0.33,12,0.21,-170.00,5354.00,3370,20240223,-46.94,1601,20241203,11.68,2245,-20.36,20250102,1712,4.44,20250204,3195,-44.04,20240322,1601,11.68,20241203,0.08,N,130740,500,56 억,,65499,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 160805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1788 -18 5 -1.00 29040030 16144 68.36 1806 1840 1762 2345 1265 1806 1798.81 0.61 0 -2995 1846 1826 1794 1774 1742 1810 1758 56 539 500 1300 1 1 11276679 202 -10.52 0.33 12 0.14 -170.00 5354.00 3370 20240223 -46.94 1601 20241203 11.68 2245 -20.36 20250102 1712 4.44 20250204 3195 -44.04 20240322 1601 11.68 20241203 0.08 N 130740 500 56 억 68238 N N 0 N 00 N
3 20250306 150804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1788 -18 5 -1.00 28840022 16032 67.88 1806 1840 1762 2345 1265 1806 1798.90 0.61 0 -2946 1846 1826 1794 1774 1742 1810 1758 56 539 500 1300 1 1 11276679 202 -10.52 0.33 12 0.14 -170.00 5354.00 3370 20240223 -46.94 1601 20241203 11.68 2245 -20.36 20250102 1712 4.44 20250204 3195 -44.04 20240322 1601 11.68 20241203 0.08 N 130740 500 56 억 68238 N N 0 N 00 N
4 20250306 140803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1790 -16 5 -0.89 28191024 15666 66.33 1806 1840 1762 2345 1265 1806 1799.50 0.61 0 -2954 1846 1826 1794 1774 1742 1810 1758 56 539 500 1300 1 1 11276679 202 -10.53 0.33 12 0.14 -170.00 5354.00 3370 20240223 -46.88 1601 20241203 11.81 2245 -20.27 20250102 1712 4.56 20250204 3195 -43.97 20240322 1601 11.81 20241203 0.08 N 130740 500 56 억 68238 N N 0 N 00 N
5 20250306 130805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1796 -10 5 -0.55 27660735 15370 65.08 1806 1840 1762 2345 1265 1806 1799.66 0.61 0 -2852 1846 1826 1794 1774 1742 1810 1758 56 539 500 1300 1 1 11276679 203 -10.56 0.34 12 0.14 -170.00 5354.00 3370 20240223 -46.71 1601 20241203 12.18 2245 -20.00 20250102 1712 4.91 20250204 3195 -43.79 20240322 1601 12.18 20241203 0.08 N 130740 500 56 억 68238 N N 0 N 00 N
6 20250306 120803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1797 -9 5 -0.50 25731237 14295 60.53 1806 1840 1762 2345 1265 1806 1800.02 0.61 0 -2762 1846 1826 1794 1774 1742 1810 1758 56 539 500 1300 1 1 11276679 203 -10.57 0.34 12 0.13 -170.00 5354.00 3370 20240223 -46.68 1601 20241203 12.24 2245 -19.96 20250102 1712 4.96 20250204 3195 -43.76 20240322 1601 12.24 20241203 0.08 N 130740 500 56 억 68238 N N 0 N 00 N
7 20250306 110800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1802 -4 5 -0.22 14325057 7880 33.37 1806 1840 1796 2345 1265 1806 1817.90 0.61 0 -2387 1846 1826 1794 1774 1742 1810 1758 56 539 500 1300 1 1 11276679 203 -10.60 0.34 12 0.07 -170.00 5354.00 3370 20240223 -46.53 1601 20241203 12.55 2245 -19.73 20250102 1712 5.26 20250204 3195 -43.60 20240322 1601 12.55 20241203 0.08 N 130740 500 56 억 68238 N N 0 N 00 N
8 20250306 100803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1806 0 3 0.00 14227841 7826 33.14 1806 1840 1796 2345 1265 1806 1818.02 0.61 0 -2338 1846 1826 1794 1774 1742 1810 1758 56 539 500 1300 1 1 11276679 204 -10.62 0.34 12 0.07 -170.00 5354.00 3370 20240223 -46.41 1601 20241203 12.80 2245 -19.55 20250102 1712 5.49 20250204 3195 -43.47 20240322 1601 12.80 20241203 0.08 N 130740 500 56 억 68238 N N 0 N 00 N
9 20250306 090807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1838 32 2 1.77 6537601 3590 15.20 1806 1840 1806 2345 1265 1806 1821.06 0.61 0 -1603 1846 1826 1794 1774 1742 1810 1758 56 539 500 1300 1 1 11276679 207 -10.81 0.34 12 0.03 -170.00 5354.00 3370 20240223 -45.46 1601 20241203 14.80 2245 -18.13 20250102 1712 7.36 20250204 3195 -42.47 20240322 1601 14.80 20241203 0.08 N 130740 500 56 억 68238 N N 0 N 00 N
10 20250305 160756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1806 -9 5 -0.50 42127069 23617 136.58 1814 1814 1762 2355 1271 1815 1783.76 0.58 0 2949 1842 1828 1814 1800 1786 1835 1807 56 540 500 1300 1 1 11276679 204 -10.62 0.34 12 0.21 -170.00 5354.00 3370 20240223 -46.41 1601 20241203 12.80 2245 -19.55 20250102 1712 5.49 20250204 3195 -43.47 20240322 1601 12.80 20241203 0.08 N 130740 500 56 억 65499 N N 0 N 00 N
11 20250305 150758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1793 -22 5 -1.21 41948413 23518 136.01 1814 1814 1762 2355 1271 1815 1783.67 0.58 0 2963 1842 1828 1814 1800 1786 1835 1807 56 540 500 1300 1 1 11276679 202 -10.55 0.33 12 0.21 -170.00 5354.00 3370 20240223 -46.80 1601 20241203 11.99 2245 -20.13 20250102 1712 4.73 20250204 3195 -43.88 20240322 1601 11.99 20241203 0.08 N 130740 500 56 억 65499 N N 0 N 00 N
12 20250305 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1788 -27 5 -1.49 41714510 23388 135.25 1814 1814 1762 2355 1271 1815 1783.59 0.58 0 2964 1842 1828 1814 1800 1786 1835 1807 56 540 500 1300 1 1 11276679 202 -10.52 0.33 12 0.21 -170.00 5354.00 3370 20240223 -46.94 1601 20241203 11.68 2245 -20.36 20250102 1712 4.44 20250204 3195 -44.04 20240322 1601 11.68 20241203 0.08 N 130740 500 56 억 65499 N N 0 N 00 N