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
211270/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
20250306,160913,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13580,280,2,2.11,7748467040,561532,654.19,13500,14190,13260,17290,9310,13300,13798.81,0.00,0,-11783,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2048,19.48,2.01,12,3.72,697.00,6769.00,20500,20240516,-33.76,9600,20240909,41.46,15570,-12.78,20250124,12540,8.29,20250102,20500,-33.76,20240516,9600,41.46,20240909,4.68,N,211270,500,75 억,,0,N,N,489,N,00,N
20250306,150912,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13550,250,2,1.88,7574045740,548670,639.21,13500,14190,13260,17290,9310,13300,13804.37,0.00,0,-17519,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2044,19.44,2.00,12,3.64,697.00,6769.00,20500,20240516,-33.90,9600,20240909,41.15,15570,-12.97,20250124,12540,8.05,20250102,20500,-33.90,20240516,9600,41.15,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N
20250306,140911,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13680,380,2,2.86,7201360825,521268,607.28,13500,14190,13260,17290,9310,13300,13815.08,0.00,0,-19334,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2063,19.63,2.02,12,3.46,697.00,6769.00,20500,20240516,-33.27,9600,20240909,42.50,15570,-12.14,20250124,12540,9.09,20250102,20500,-33.27,20240516,9600,42.50,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N
20250306,130912,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13760,460,2,3.46,6622850130,479030,558.08,13500,14190,13260,17290,9310,13300,13825.54,0.00,0,-15163,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2075,19.74,2.03,12,3.18,697.00,6769.00,20500,20240516,-32.88,9600,20240909,43.33,15570,-11.62,20250124,12540,9.73,20250102,20500,-32.88,20240516,9600,43.33,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N
20250306,120911,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13580,280,2,2.11,2260927300,165937,193.32,13500,13750,13260,17290,9310,13300,13625.22,0.00,0,-841,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2048,19.48,2.01,12,1.10,697.00,6769.00,20500,20240516,-33.76,9600,20240909,41.46,15570,-12.78,20250124,12540,8.29,20250102,20500,-33.76,20240516,9600,41.46,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N
20250306,110908,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13620,320,2,2.41,2084452310,152970,178.21,13500,13750,13260,17290,9310,13300,13626.55,0.00,0,-1279,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2054,19.54,2.01,12,1.01,697.00,6769.00,20500,20240516,-33.56,9600,20240909,41.88,15570,-12.52,20250124,12540,8.61,20250102,20500,-33.56,20240516,9600,41.88,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N
20250306,100910,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13600,300,2,2.26,1691001250,124169,144.66,13500,13750,13260,17290,9310,13300,13618.55,0.00,0,-7006,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2051,19.51,2.01,12,0.82,697.00,6769.00,20500,20240516,-33.66,9600,20240909,41.67,15570,-12.65,20250124,12540,8.45,20250102,20500,-33.66,20240516,9600,41.67,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N
20250306,090914,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13280,-20,5,-0.15,168989350,12661,14.75,13500,13500,13260,17290,9310,13300,13347.24,0.00,0,-5676,13486,13392,13206,13112,12926,13440,13160,75,3990,500,8510,10,1,15082304,2003,19.05,1.96,12,0.08,697.00,6769.00,20500,20240516,-35.22,9600,20240909,38.33,15570,-14.71,20250124,12540,5.90,20250102,20500,-35.22,20240516,9600,38.33,20240909,4.68,N,211270,500,75 억,,0,N,N,675,N,00,N
20250305,160901,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13300,150,2,1.14,1120846270,85254,72.05,13150,13300,13020,17090,9210,13150,13146.76,0.00,0,6439,13656,13402,13056,12802,12456,13530,12930,75,3940,500,8410,10,1,15082304,2006,19.08,1.96,12,0.57,697.00,6769.00,20500,20240516,-35.12,9600,20240909,38.54,15570,-14.58,20250124,12540,6.06,20250102,20500,-35.12,20240516,9600,38.54,20240909,4.69,N,211270,500,75 억,,0,N,N,675,N,00,N
20250305,150905,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13250,100,2,0.76,1048248730,79785,67.43,13150,13300,13020,17090,9210,13150,13138.41,0.00,0,5870,13656,13402,13056,12802,12456,13530,12930,75,3940,500,8410,10,1,15082304,1998,19.01,1.96,12,0.53,697.00,6769.00,20500,20240516,-35.37,9600,20240909,38.02,15570,-14.90,20250124,12540,5.66,20250102,20500,-35.37,20240516,9600,38.02,20240909,4.69,N,211270,500,75 억,,0,N,N,1451,N,00,N
20250305,140904,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,13220,70,2,0.53,930672345,70894,59.92,13150,13300,13020,17090,9210,13150,13127.64,0.00,0,3149,13656,13402,13056,12802,12456,13530,12930,75,3940,500,8410,10,1,15082304,1994,18.97,1.95,12,0.47,697.00,6769.00,20500,20240516,-35.51,9600,20240909,37.71,15570,-15.09,20250124,12540,5.42,20250102,20500,-35.51,20240516,9600,37.71,20240909,4.69,N,211270,500,75 억,,0,N,N,1451,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 160913 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13580 280 2 2.11 7748467040 561532 654.19 13500 14190 13260 17290 9310 13300 13798.81 0.00 0 -11783 13486 13392 13206 13112 12926 13440 13160 75 3990 500 8510 10 1 15082304 2048 19.48 2.01 12 3.72 697.00 6769.00 20500 20240516 -33.76 9600 20240909 41.46 15570 -12.78 20250124 12540 8.29 20250102 20500 -33.76 20240516 9600 41.46 20240909 4.68 N 211270 500 75 억 0 N N 489 N 00 N
3 20250306 150912 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13550 250 2 1.88 7574045740 548670 639.21 13500 14190 13260 17290 9310 13300 13804.37 0.00 0 -17519 13486 13392 13206 13112 12926 13440 13160 75 3990 500 8510 10 1 15082304 2044 19.44 2.00 12 3.64 697.00 6769.00 20500 20240516 -33.90 9600 20240909 41.15 15570 -12.97 20250124 12540 8.05 20250102 20500 -33.90 20240516 9600 41.15 20240909 4.68 N 211270 500 75 억 0 N N 675 N 00 N
4 20250306 140911 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13680 380 2 2.86 7201360825 521268 607.28 13500 14190 13260 17290 9310 13300 13815.08 0.00 0 -19334 13486 13392 13206 13112 12926 13440 13160 75 3990 500 8510 10 1 15082304 2063 19.63 2.02 12 3.46 697.00 6769.00 20500 20240516 -33.27 9600 20240909 42.50 15570 -12.14 20250124 12540 9.09 20250102 20500 -33.27 20240516 9600 42.50 20240909 4.68 N 211270 500 75 억 0 N N 675 N 00 N
5 20250306 130912 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13760 460 2 3.46 6622850130 479030 558.08 13500 14190 13260 17290 9310 13300 13825.54 0.00 0 -15163 13486 13392 13206 13112 12926 13440 13160 75 3990 500 8510 10 1 15082304 2075 19.74 2.03 12 3.18 697.00 6769.00 20500 20240516 -32.88 9600 20240909 43.33 15570 -11.62 20250124 12540 9.73 20250102 20500 -32.88 20240516 9600 43.33 20240909 4.68 N 211270 500 75 억 0 N N 675 N 00 N
6 20250306 120911 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13580 280 2 2.11 2260927300 165937 193.32 13500 13750 13260 17290 9310 13300 13625.22 0.00 0 -841 13486 13392 13206 13112 12926 13440 13160 75 3990 500 8510 10 1 15082304 2048 19.48 2.01 12 1.10 697.00 6769.00 20500 20240516 -33.76 9600 20240909 41.46 15570 -12.78 20250124 12540 8.29 20250102 20500 -33.76 20240516 9600 41.46 20240909 4.68 N 211270 500 75 억 0 N N 675 N 00 N
7 20250306 110908 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13620 320 2 2.41 2084452310 152970 178.21 13500 13750 13260 17290 9310 13300 13626.55 0.00 0 -1279 13486 13392 13206 13112 12926 13440 13160 75 3990 500 8510 10 1 15082304 2054 19.54 2.01 12 1.01 697.00 6769.00 20500 20240516 -33.56 9600 20240909 41.88 15570 -12.52 20250124 12540 8.61 20250102 20500 -33.56 20240516 9600 41.88 20240909 4.68 N 211270 500 75 억 0 N N 675 N 00 N
8 20250306 100910 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13600 300 2 2.26 1691001250 124169 144.66 13500 13750 13260 17290 9310 13300 13618.55 0.00 0 -7006 13486 13392 13206 13112 12926 13440 13160 75 3990 500 8510 10 1 15082304 2051 19.51 2.01 12 0.82 697.00 6769.00 20500 20240516 -33.66 9600 20240909 41.67 15570 -12.65 20250124 12540 8.45 20250102 20500 -33.66 20240516 9600 41.67 20240909 4.68 N 211270 500 75 억 0 N N 675 N 00 N
9 20250306 090914 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13280 -20 5 -0.15 168989350 12661 14.75 13500 13500 13260 17290 9310 13300 13347.24 0.00 0 -5676 13486 13392 13206 13112 12926 13440 13160 75 3990 500 8510 10 1 15082304 2003 19.05 1.96 12 0.08 697.00 6769.00 20500 20240516 -35.22 9600 20240909 38.33 15570 -14.71 20250124 12540 5.90 20250102 20500 -35.22 20240516 9600 38.33 20240909 4.68 N 211270 500 75 억 0 N N 675 N 00 N
10 20250305 160901 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13300 150 2 1.14 1120846270 85254 72.05 13150 13300 13020 17090 9210 13150 13146.76 0.00 0 6439 13656 13402 13056 12802 12456 13530 12930 75 3940 500 8410 10 1 15082304 2006 19.08 1.96 12 0.57 697.00 6769.00 20500 20240516 -35.12 9600 20240909 38.54 15570 -14.58 20250124 12540 6.06 20250102 20500 -35.12 20240516 9600 38.54 20240909 4.69 N 211270 500 75 억 0 N N 675 N 00 N
11 20250305 150905 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13250 100 2 0.76 1048248730 79785 67.43 13150 13300 13020 17090 9210 13150 13138.41 0.00 0 5870 13656 13402 13056 12802 12456 13530 12930 75 3940 500 8410 10 1 15082304 1998 19.01 1.96 12 0.53 697.00 6769.00 20500 20240516 -35.37 9600 20240909 38.02 15570 -14.90 20250124 12540 5.66 20250102 20500 -35.37 20240516 9600 38.02 20240909 4.69 N 211270 500 75 억 0 N N 1451 N 00 N
12 20250305 140904 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 13220 70 2 0.53 930672345 70894 59.92 13150 13300 13020 17090 9210 13150 13127.64 0.00 0 3149 13656 13402 13056 12802 12456 13530 12930 75 3940 500 8410 10 1 15082304 1994 18.97 1.95 12 0.47 697.00 6769.00 20500 20240516 -35.51 9600 20240909 37.71 15570 -15.09 20250124 12540 5.42 20250102 20500 -35.51 20240516 9600 37.71 20240909 4.69 N 211270 500 75 억 0 N N 1451 N 00 N