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
170030/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
20250306,160835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5700,-50,5,-0.87,1104170735,191528,15.40,5850,5890,5670,7470,4030,5750,5765.36,1.89,0,4217,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,874,6.67,0.60,12,1.25,855.00,9486.00,8110,20240227,-29.72,4410,20241210,29.25,6890,-17.27,20250224,4845,17.65,20250203,8090,-29.54,20240325,4410,29.25,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N
20250306,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5680,-70,5,-1.22,1016026975,176043,14.16,5850,5890,5680,7470,4030,5750,5771.82,1.89,0,-1890,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,871,6.64,0.60,12,1.15,855.00,9486.00,8110,20240227,-29.96,4410,20241210,28.80,6890,-17.56,20250224,4845,17.23,20250203,8090,-29.79,20240325,4410,28.80,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N
20250306,140833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5700,-50,5,-0.87,912191645,157808,12.69,5850,5890,5700,7470,4030,5750,5780.94,1.89,0,-1110,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,874,6.67,0.60,12,1.03,855.00,9486.00,8110,20240227,-29.72,4410,20241210,29.25,6890,-17.27,20250224,4845,17.65,20250203,8090,-29.54,20240325,4410,29.25,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N
20250306,130835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5730,-20,5,-0.35,862766985,149160,12.00,5850,5890,5710,7470,4030,5750,5784.83,1.89,0,-3099,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,879,6.70,0.60,12,0.97,855.00,9486.00,8110,20240227,-29.35,4410,20241210,29.93,6890,-16.84,20250224,4845,18.27,20250203,8090,-29.17,20240325,4410,29.93,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N
20250306,120833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5770,20,2,0.35,757141775,130718,10.51,5850,5890,5710,7470,4030,5750,5793.10,1.89,0,-8207,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,885,6.75,0.61,12,0.85,855.00,9486.00,8110,20240227,-28.85,4410,20241210,30.84,6890,-16.26,20250224,4845,19.09,20250203,8090,-28.68,20240325,4410,30.84,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N
20250306,110830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5770,20,2,0.35,691742380,119378,9.60,5850,5890,5710,7470,4030,5750,5795.63,1.89,0,-5401,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,885,6.75,0.61,12,0.78,855.00,9486.00,8110,20240227,-28.85,4410,20241210,30.84,6890,-16.26,20250224,4845,19.09,20250203,8090,-28.68,20240325,4410,30.84,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N
20250306,100833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5780,30,2,0.52,630859050,108780,8.75,5850,5890,5710,7470,4030,5750,5800.71,1.89,0,-7389,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,887,6.76,0.61,12,0.71,855.00,9486.00,8110,20240227,-28.73,4410,20241210,31.07,6890,-16.11,20250224,4845,19.30,20250203,8090,-28.55,20240325,4410,31.07,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N
20250306,090836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5780,30,2,0.52,311995600,53532,4.30,5850,5890,5770,7470,4030,5750,5832.53,1.89,0,-7576,6470,6110,5810,5450,5150,6290,5630,77,1720,500,4250,10,1,15340000,887,6.76,0.61,12,0.35,855.00,9486.00,8110,20240227,-28.73,4410,20241210,31.07,6890,-16.11,20250224,4845,19.30,20250203,8090,-28.55,20240325,4410,31.07,20241210,3.71,N,170030,500,76 억,,290564,N,N,0,N,00,N
20250305,160825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5750,240,2,4.36,7268397540,1232656,712.48,5510,6170,5510,7160,3860,5510,5896.63,1.90,0,2460,5803,5656,5563,5416,5323,5610,5370,77,1650,500,4070,10,1,15340000,882,6.73,0.61,12,8.04,855.00,9486.00,8140,20240221,-29.36,4410,20241210,30.39,6890,-16.55,20250224,4845,18.68,20250203,8090,-28.92,20240325,4410,30.39,20241210,3.89,N,170030,500,76 억,,290825,N,N,0,N,00,N
20250305,150828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5760,250,2,4.54,7159132875,1213602,701.46,5510,6170,5510,7160,3860,5510,5899.08,1.90,0,1748,5803,5656,5563,5416,5323,5610,5370,77,1650,500,4070,10,1,15340000,884,6.74,0.61,12,7.91,855.00,9486.00,8140,20240221,-29.24,4410,20241210,30.61,6890,-16.40,20250224,4845,18.89,20250203,8090,-28.80,20240325,4410,30.61,20241210,3.89,N,170030,500,76 억,,290825,N,N,0,N,00,N
20250305,140827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5710,200,2,3.63,6969871930,1180624,682.40,5510,6170,5510,7160,3860,5510,5903.56,1.90,0,-7559,5803,5656,5563,5416,5323,5610,5370,77,1650,500,4070,10,1,15340000,876,6.68,0.60,12,7.70,855.00,9486.00,8140,20240221,-29.85,4410,20241210,29.48,6890,-17.13,20250224,4845,17.85,20250203,8090,-29.42,20240325,4410,29.48,20241210,3.89,N,170030,500,76 억,,290825,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 160835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5700 -50 5 -0.87 1104170735 191528 15.40 5850 5890 5670 7470 4030 5750 5765.36 1.89 0 4217 6470 6110 5810 5450 5150 6290 5630 77 1720 500 4250 10 1 15340000 874 6.67 0.60 12 1.25 855.00 9486.00 8110 20240227 -29.72 4410 20241210 29.25 6890 -17.27 20250224 4845 17.65 20250203 8090 -29.54 20240325 4410 29.25 20241210 3.71 N 170030 500 76 억 290564 N N 0 N 00 N
3 20250306 150834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5680 -70 5 -1.22 1016026975 176043 14.16 5850 5890 5680 7470 4030 5750 5771.82 1.89 0 -1890 6470 6110 5810 5450 5150 6290 5630 77 1720 500 4250 10 1 15340000 871 6.64 0.60 12 1.15 855.00 9486.00 8110 20240227 -29.96 4410 20241210 28.80 6890 -17.56 20250224 4845 17.23 20250203 8090 -29.79 20240325 4410 28.80 20241210 3.71 N 170030 500 76 억 290564 N N 0 N 00 N
4 20250306 140833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5700 -50 5 -0.87 912191645 157808 12.69 5850 5890 5700 7470 4030 5750 5780.94 1.89 0 -1110 6470 6110 5810 5450 5150 6290 5630 77 1720 500 4250 10 1 15340000 874 6.67 0.60 12 1.03 855.00 9486.00 8110 20240227 -29.72 4410 20241210 29.25 6890 -17.27 20250224 4845 17.65 20250203 8090 -29.54 20240325 4410 29.25 20241210 3.71 N 170030 500 76 억 290564 N N 0 N 00 N
5 20250306 130835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5730 -20 5 -0.35 862766985 149160 12.00 5850 5890 5710 7470 4030 5750 5784.83 1.89 0 -3099 6470 6110 5810 5450 5150 6290 5630 77 1720 500 4250 10 1 15340000 879 6.70 0.60 12 0.97 855.00 9486.00 8110 20240227 -29.35 4410 20241210 29.93 6890 -16.84 20250224 4845 18.27 20250203 8090 -29.17 20240325 4410 29.93 20241210 3.71 N 170030 500 76 억 290564 N N 0 N 00 N
6 20250306 120833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5770 20 2 0.35 757141775 130718 10.51 5850 5890 5710 7470 4030 5750 5793.10 1.89 0 -8207 6470 6110 5810 5450 5150 6290 5630 77 1720 500 4250 10 1 15340000 885 6.75 0.61 12 0.85 855.00 9486.00 8110 20240227 -28.85 4410 20241210 30.84 6890 -16.26 20250224 4845 19.09 20250203 8090 -28.68 20240325 4410 30.84 20241210 3.71 N 170030 500 76 억 290564 N N 0 N 00 N
7 20250306 110830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5770 20 2 0.35 691742380 119378 9.60 5850 5890 5710 7470 4030 5750 5795.63 1.89 0 -5401 6470 6110 5810 5450 5150 6290 5630 77 1720 500 4250 10 1 15340000 885 6.75 0.61 12 0.78 855.00 9486.00 8110 20240227 -28.85 4410 20241210 30.84 6890 -16.26 20250224 4845 19.09 20250203 8090 -28.68 20240325 4410 30.84 20241210 3.71 N 170030 500 76 억 290564 N N 0 N 00 N
8 20250306 100833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5780 30 2 0.52 630859050 108780 8.75 5850 5890 5710 7470 4030 5750 5800.71 1.89 0 -7389 6470 6110 5810 5450 5150 6290 5630 77 1720 500 4250 10 1 15340000 887 6.76 0.61 12 0.71 855.00 9486.00 8110 20240227 -28.73 4410 20241210 31.07 6890 -16.11 20250224 4845 19.30 20250203 8090 -28.55 20240325 4410 31.07 20241210 3.71 N 170030 500 76 억 290564 N N 0 N 00 N
9 20250306 090836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5780 30 2 0.52 311995600 53532 4.30 5850 5890 5770 7470 4030 5750 5832.53 1.89 0 -7576 6470 6110 5810 5450 5150 6290 5630 77 1720 500 4250 10 1 15340000 887 6.76 0.61 12 0.35 855.00 9486.00 8110 20240227 -28.73 4410 20241210 31.07 6890 -16.11 20250224 4845 19.30 20250203 8090 -28.55 20240325 4410 31.07 20241210 3.71 N 170030 500 76 억 290564 N N 0 N 00 N
10 20250305 160825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5750 240 2 4.36 7268397540 1232656 712.48 5510 6170 5510 7160 3860 5510 5896.63 1.90 0 2460 5803 5656 5563 5416 5323 5610 5370 77 1650 500 4070 10 1 15340000 882 6.73 0.61 12 8.04 855.00 9486.00 8140 20240221 -29.36 4410 20241210 30.39 6890 -16.55 20250224 4845 18.68 20250203 8090 -28.92 20240325 4410 30.39 20241210 3.89 N 170030 500 76 억 290825 N N 0 N 00 N
11 20250305 150828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5760 250 2 4.54 7159132875 1213602 701.46 5510 6170 5510 7160 3860 5510 5899.08 1.90 0 1748 5803 5656 5563 5416 5323 5610 5370 77 1650 500 4070 10 1 15340000 884 6.74 0.61 12 7.91 855.00 9486.00 8140 20240221 -29.24 4410 20241210 30.61 6890 -16.40 20250224 4845 18.89 20250203 8090 -28.80 20240325 4410 30.61 20241210 3.89 N 170030 500 76 억 290825 N N 0 N 00 N
12 20250305 140827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5710 200 2 3.63 6969871930 1180624 682.40 5510 6170 5510 7160 3860 5510 5903.56 1.90 0 -7559 5803 5656 5563 5416 5323 5610 5370 77 1650 500 4070 10 1 15340000 876 6.68 0.60 12 7.70 855.00 9486.00 8140 20240221 -29.85 4410 20241210 29.48 6890 -17.13 20250224 4845 17.85 20250203 8090 -29.42 20240325 4410 29.48 20241210 3.89 N 170030 500 76 억 290825 N N 0 N 00 N