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
212560/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
20250306,160913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,-280,5,-3.23,344847340,40574,110.20,8680,8990,8380,11280,6080,8680,8499.22,2.16,0,2329,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,661,5.55,0.61,12,0.52,1514.00,13688.00,12240,20240319,-31.37,6340,20240805,32.49,9330,-9.97,20250213,7470,12.45,20250203,12240,-31.37,20240319,6340,32.49,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N
20250306,150913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8500,-180,5,-2.07,260266860,30514,82.88,8680,8990,8410,11280,6080,8680,8529.42,2.16,0,-1032,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,669,5.61,0.62,12,0.39,1514.00,13688.00,12240,20240319,-30.56,6340,20240805,34.07,9330,-8.90,20250213,7470,13.79,20250203,12240,-30.56,20240319,6340,34.07,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N
20250306,140911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-60,5,-0.69,115978960,13482,36.62,8680,8990,8510,11280,6080,8680,8602.50,2.16,0,-3273,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,679,5.69,0.63,12,0.17,1514.00,13688.00,12240,20240319,-29.58,6340,20240805,35.96,9330,-7.61,20250213,7470,15.39,20250203,12240,-29.58,20240319,6340,35.96,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N
20250306,130913,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,-80,5,-0.92,67030250,7769,21.10,8680,8990,8540,11280,6080,8680,8627.91,2.16,0,-1403,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,677,5.68,0.63,12,0.10,1514.00,13688.00,12240,20240319,-29.74,6340,20240805,35.65,9330,-7.82,20250213,7470,15.13,20250203,12240,-29.74,20240319,6340,35.65,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N
20250306,120912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8630,-50,5,-0.58,36190320,4176,11.34,8680,8990,8590,11280,6080,8680,8666.26,2.16,0,108,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,680,5.70,0.63,12,0.05,1514.00,13688.00,12240,20240319,-29.49,6340,20240805,36.12,9330,-7.50,20250213,7470,15.53,20250203,12240,-29.49,20240319,6340,36.12,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N
20250306,110909,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8670,-10,5,-0.12,34295560,3956,10.74,8680,8990,8590,11280,6080,8680,8669.25,2.16,0,229,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,683,5.73,0.63,12,0.05,1514.00,13688.00,12240,20240319,-29.17,6340,20240805,36.75,9330,-7.07,20250213,7470,16.06,20250203,12240,-29.17,20240319,6340,36.75,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N
20250306,100911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8680,0,3,0.00,17348400,1992,5.41,8680,8990,8600,11280,6080,8680,8709.04,2.16,0,-145,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,684,5.73,0.63,12,0.03,1514.00,13688.00,12240,20240319,-29.08,6340,20240805,36.91,9330,-6.97,20250213,7470,16.20,20250203,12240,-29.08,20240319,6340,36.91,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N
20250306,090914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,20,2,0.23,7346160,841,2.28,8680,8990,8600,11280,6080,8680,8735.03,2.16,0,-134,9020,8850,8630,8460,8240,8935,8545,39,2600,500,6070,10,1,7874963,685,5.75,0.64,12,0.01,1514.00,13688.00,12240,20240319,-28.92,6340,20240805,37.22,9330,-6.75,20250213,7470,16.47,20250203,12240,-28.92,20240319,6340,37.22,20240805,3.33,N,212560,500,39 억,,170213,N,N,0,N,00,N
20250305,160902,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8680,10,2,0.12,315972620,36818,123.31,8600,8800,8410,11270,6070,8670,8582.01,2.28,0,-9297,8896,8782,8556,8442,8216,8840,8500,39,2600,500,6060,10,1,7874963,684,5.73,0.63,12,0.47,1514.00,13688.00,12240,20240319,-29.08,6340,20240805,36.91,9330,-6.97,20250213,7470,16.20,20250203,12240,-29.08,20240319,6340,36.91,20240805,3.23,N,212560,500,39 억,,179382,N,N,0,N,00,N
20250305,150906,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,-70,5,-0.81,207136690,24276,81.30,8600,8800,8410,11270,6070,8670,8532.57,2.28,0,841,8896,8782,8556,8442,8216,8840,8500,39,2600,500,6060,10,1,7874963,677,5.68,0.63,12,0.31,1514.00,13688.00,12240,20240319,-29.74,6340,20240805,35.65,9330,-7.82,20250213,7470,15.13,20250203,12240,-29.74,20240319,6340,35.65,20240805,3.23,N,212560,500,39 억,,179382,N,N,0,N,00,N
20250305,140904,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,-120,5,-1.38,196787210,23068,77.26,8600,8800,8410,11270,6070,8670,8530.74,2.28,0,766,8896,8782,8556,8442,8216,8840,8500,39,2600,500,6060,10,1,7874963,673,5.65,0.62,12,0.29,1514.00,13688.00,12240,20240319,-30.15,6340,20240805,34.86,9330,-8.36,20250213,7470,14.46,20250203,12240,-30.15,20240319,6340,34.86,20240805,3.23,N,212560,500,39 억,,179382,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 160913 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8400 -280 5 -3.23 344847340 40574 110.20 8680 8990 8380 11280 6080 8680 8499.22 2.16 0 2329 9020 8850 8630 8460 8240 8935 8545 39 2600 500 6070 10 1 7874963 661 5.55 0.61 12 0.52 1514.00 13688.00 12240 20240319 -31.37 6340 20240805 32.49 9330 -9.97 20250213 7470 12.45 20250203 12240 -31.37 20240319 6340 32.49 20240805 3.33 N 212560 500 39 억 170213 N N 0 N 00 N
3 20250306 150913 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8500 -180 5 -2.07 260266860 30514 82.88 8680 8990 8410 11280 6080 8680 8529.42 2.16 0 -1032 9020 8850 8630 8460 8240 8935 8545 39 2600 500 6070 10 1 7874963 669 5.61 0.62 12 0.39 1514.00 13688.00 12240 20240319 -30.56 6340 20240805 34.07 9330 -8.90 20250213 7470 13.79 20250203 12240 -30.56 20240319 6340 34.07 20240805 3.33 N 212560 500 39 억 170213 N N 0 N 00 N
4 20250306 140911 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8620 -60 5 -0.69 115978960 13482 36.62 8680 8990 8510 11280 6080 8680 8602.50 2.16 0 -3273 9020 8850 8630 8460 8240 8935 8545 39 2600 500 6070 10 1 7874963 679 5.69 0.63 12 0.17 1514.00 13688.00 12240 20240319 -29.58 6340 20240805 35.96 9330 -7.61 20250213 7470 15.39 20250203 12240 -29.58 20240319 6340 35.96 20240805 3.33 N 212560 500 39 억 170213 N N 0 N 00 N
5 20250306 130913 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8600 -80 5 -0.92 67030250 7769 21.10 8680 8990 8540 11280 6080 8680 8627.91 2.16 0 -1403 9020 8850 8630 8460 8240 8935 8545 39 2600 500 6070 10 1 7874963 677 5.68 0.63 12 0.10 1514.00 13688.00 12240 20240319 -29.74 6340 20240805 35.65 9330 -7.82 20250213 7470 15.13 20250203 12240 -29.74 20240319 6340 35.65 20240805 3.33 N 212560 500 39 억 170213 N N 0 N 00 N
6 20250306 120912 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8630 -50 5 -0.58 36190320 4176 11.34 8680 8990 8590 11280 6080 8680 8666.26 2.16 0 108 9020 8850 8630 8460 8240 8935 8545 39 2600 500 6070 10 1 7874963 680 5.70 0.63 12 0.05 1514.00 13688.00 12240 20240319 -29.49 6340 20240805 36.12 9330 -7.50 20250213 7470 15.53 20250203 12240 -29.49 20240319 6340 36.12 20240805 3.33 N 212560 500 39 억 170213 N N 0 N 00 N
7 20250306 110909 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8670 -10 5 -0.12 34295560 3956 10.74 8680 8990 8590 11280 6080 8680 8669.25 2.16 0 229 9020 8850 8630 8460 8240 8935 8545 39 2600 500 6070 10 1 7874963 683 5.73 0.63 12 0.05 1514.00 13688.00 12240 20240319 -29.17 6340 20240805 36.75 9330 -7.07 20250213 7470 16.06 20250203 12240 -29.17 20240319 6340 36.75 20240805 3.33 N 212560 500 39 억 170213 N N 0 N 00 N
8 20250306 100911 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8680 0 3 0.00 17348400 1992 5.41 8680 8990 8600 11280 6080 8680 8709.04 2.16 0 -145 9020 8850 8630 8460 8240 8935 8545 39 2600 500 6070 10 1 7874963 684 5.73 0.63 12 0.03 1514.00 13688.00 12240 20240319 -29.08 6340 20240805 36.91 9330 -6.97 20250213 7470 16.20 20250203 12240 -29.08 20240319 6340 36.91 20240805 3.33 N 212560 500 39 억 170213 N N 0 N 00 N
9 20250306 090914 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8700 20 2 0.23 7346160 841 2.28 8680 8990 8600 11280 6080 8680 8735.03 2.16 0 -134 9020 8850 8630 8460 8240 8935 8545 39 2600 500 6070 10 1 7874963 685 5.75 0.64 12 0.01 1514.00 13688.00 12240 20240319 -28.92 6340 20240805 37.22 9330 -6.75 20250213 7470 16.47 20250203 12240 -28.92 20240319 6340 37.22 20240805 3.33 N 212560 500 39 억 170213 N N 0 N 00 N
10 20250305 160902 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8680 10 2 0.12 315972620 36818 123.31 8600 8800 8410 11270 6070 8670 8582.01 2.28 0 -9297 8896 8782 8556 8442 8216 8840 8500 39 2600 500 6060 10 1 7874963 684 5.73 0.63 12 0.47 1514.00 13688.00 12240 20240319 -29.08 6340 20240805 36.91 9330 -6.97 20250213 7470 16.20 20250203 12240 -29.08 20240319 6340 36.91 20240805 3.23 N 212560 500 39 억 179382 N N 0 N 00 N
11 20250305 150906 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8600 -70 5 -0.81 207136690 24276 81.30 8600 8800 8410 11270 6070 8670 8532.57 2.28 0 841 8896 8782 8556 8442 8216 8840 8500 39 2600 500 6060 10 1 7874963 677 5.68 0.63 12 0.31 1514.00 13688.00 12240 20240319 -29.74 6340 20240805 35.65 9330 -7.82 20250213 7470 15.13 20250203 12240 -29.74 20240319 6340 35.65 20240805 3.23 N 212560 500 39 억 179382 N N 0 N 00 N
12 20250305 140904 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8550 -120 5 -1.38 196787210 23068 77.26 8600 8800 8410 11270 6070 8670 8530.74 2.28 0 766 8896 8782 8556 8442 8216 8840 8500 39 2600 500 6060 10 1 7874963 673 5.65 0.62 12 0.29 1514.00 13688.00 12240 20240319 -30.15 6340 20240805 34.86 9330 -8.36 20250213 7470 14.46 20250203 12240 -30.15 20240319 6340 34.86 20240805 3.23 N 212560 500 39 억 179382 N N 0 N 00 N