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
215360/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
20250306,160919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9950,-60,5,-0.60,163039460,16323,90.84,10010,10150,9930,13010,7010,10010,9988.33,2.08,0,-4089,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,909,5.13,0.92,12,0.18,1939.00,10771.00,21100,20240401,-52.84,8850,20241210,12.43,11940,-16.67,20250205,9410,5.74,20250203,21100,-52.84,20240401,8850,12.43,20241210,2.91,N,215360,500,45 억,,189911,N,N,37,N,00,N
20250306,150919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,-40,5,-0.40,152676100,15281,85.05,10010,10150,9930,13010,7010,10010,9991.24,2.08,0,-4018,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,910,5.14,0.93,12,0.17,1939.00,10771.00,21100,20240401,-52.75,8850,20241210,12.66,11940,-16.50,20250205,9410,5.95,20250203,21100,-52.75,20240401,8850,12.66,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N
20250306,140917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9940,-70,5,-0.70,134149900,13422,74.70,10010,10150,9940,13010,7010,10010,9994.78,2.08,0,-2813,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,908,5.13,0.92,12,0.15,1939.00,10771.00,21100,20240401,-52.89,8850,20241210,12.32,11940,-16.75,20250205,9410,5.63,20250203,21100,-52.89,20240401,8850,12.32,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N
20250306,130919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9950,-60,5,-0.60,98069810,9799,54.54,10010,10150,9950,13010,7010,10010,10008.14,2.08,0,-1091,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,909,5.13,0.92,12,0.11,1939.00,10771.00,21100,20240401,-52.84,8850,20241210,12.43,11940,-16.67,20250205,9410,5.74,20250203,21100,-52.84,20240401,8850,12.43,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N
20250306,120917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,-20,5,-0.20,75449000,7530,41.91,10010,10150,9990,13010,7010,10010,10019.79,2.08,0,474,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,912,5.15,0.93,12,0.08,1939.00,10771.00,21100,20240401,-52.65,8850,20241210,12.88,11940,-16.33,20250205,9410,6.16,20250203,21100,-52.65,20240401,8850,12.88,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N
20250306,110914,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10050,40,2,0.40,65448210,6529,36.34,10010,10150,9990,13010,7010,10010,10024.23,2.08,0,506,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,918,5.18,0.93,12,0.07,1939.00,10771.00,21100,20240401,-52.37,8850,20241210,13.56,11940,-15.83,20250205,9410,6.80,20250203,21100,-52.37,20240401,8850,13.56,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N
20250306,100917,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,-10,5,-0.10,41174990,4104,22.84,10010,10150,10000,13010,7010,10010,10032.89,2.08,0,342,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,913,5.16,0.93,12,0.04,1939.00,10771.00,21100,20240401,-52.61,8850,20241210,12.99,11940,-16.25,20250205,9410,6.27,20250203,21100,-52.61,20240401,8850,12.99,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N
20250306,090920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10130,120,2,1.20,4696370,466,2.59,10010,10150,10010,13010,7010,10010,10078.05,2.08,0,423,10130,10070,9950,9890,9770,10100,9920,46,3000,500,7200,10,1,9132163,925,5.22,0.94,12,0.01,1939.00,10771.00,21100,20240401,-51.99,8850,20241210,14.46,11940,-15.16,20250205,9410,7.65,20250203,21100,-51.99,20240401,8850,14.46,20241210,2.91,N,215360,500,45 억,,189911,N,N,10,N,00,N
20250305,160908,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10010,80,2,0.81,178375900,17964,57.43,9830,10010,9830,12900,6960,9930,9929.59,2.03,0,4138,10250,10090,9970,9810,9690,10030,9750,46,2970,500,7140,10,1,9132163,914,5.16,0.93,12,0.20,1939.00,10771.00,21100,20240401,-52.56,8850,20241210,13.11,11940,-16.16,20250205,9410,6.38,20250203,21100,-52.56,20240401,8850,13.11,20241210,2.91,N,215360,500,45 억,,185812,N,N,10,N,00,N
20250305,150911,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,60,2,0.60,164642200,16592,53.05,9830,10010,9830,12900,6960,9930,9922.99,2.03,0,3788,10250,10090,9970,9810,9690,10030,9750,46,2970,500,7140,10,1,9132163,912,5.15,0.93,12,0.18,1939.00,10771.00,21100,20240401,-52.65,8850,20241210,12.88,11940,-16.33,20250205,9410,6.16,20250203,21100,-52.65,20240401,8850,12.88,20241210,2.91,N,215360,500,45 억,,185812,N,N,24,N,00,N
20250305,140910,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,60,2,0.60,157118200,15839,50.64,9830,10010,9830,12900,6960,9930,9919.70,2.03,0,3630,10250,10090,9970,9810,9690,10030,9750,46,2970,500,7140,10,1,9132163,912,5.15,0.93,12,0.17,1939.00,10771.00,21100,20240401,-52.65,8850,20241210,12.88,11940,-16.33,20250205,9410,6.16,20250203,21100,-52.65,20240401,8850,12.88,20241210,2.91,N,215360,500,45 억,,185812,N,N,24,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 160919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9950 -60 5 -0.60 163039460 16323 90.84 10010 10150 9930 13010 7010 10010 9988.33 2.08 0 -4089 10130 10070 9950 9890 9770 10100 9920 46 3000 500 7200 10 1 9132163 909 5.13 0.92 12 0.18 1939.00 10771.00 21100 20240401 -52.84 8850 20241210 12.43 11940 -16.67 20250205 9410 5.74 20250203 21100 -52.84 20240401 8850 12.43 20241210 2.91 N 215360 500 45 억 189911 N N 37 N 00 N
3 20250306 150919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9970 -40 5 -0.40 152676100 15281 85.05 10010 10150 9930 13010 7010 10010 9991.24 2.08 0 -4018 10130 10070 9950 9890 9770 10100 9920 46 3000 500 7200 10 1 9132163 910 5.14 0.93 12 0.17 1939.00 10771.00 21100 20240401 -52.75 8850 20241210 12.66 11940 -16.50 20250205 9410 5.95 20250203 21100 -52.75 20240401 8850 12.66 20241210 2.91 N 215360 500 45 억 189911 N N 10 N 00 N
4 20250306 140917 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9940 -70 5 -0.70 134149900 13422 74.70 10010 10150 9940 13010 7010 10010 9994.78 2.08 0 -2813 10130 10070 9950 9890 9770 10100 9920 46 3000 500 7200 10 1 9132163 908 5.13 0.92 12 0.15 1939.00 10771.00 21100 20240401 -52.89 8850 20241210 12.32 11940 -16.75 20250205 9410 5.63 20250203 21100 -52.89 20240401 8850 12.32 20241210 2.91 N 215360 500 45 억 189911 N N 10 N 00 N
5 20250306 130919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9950 -60 5 -0.60 98069810 9799 54.54 10010 10150 9950 13010 7010 10010 10008.14 2.08 0 -1091 10130 10070 9950 9890 9770 10100 9920 46 3000 500 7200 10 1 9132163 909 5.13 0.92 12 0.11 1939.00 10771.00 21100 20240401 -52.84 8850 20241210 12.43 11940 -16.67 20250205 9410 5.74 20250203 21100 -52.84 20240401 8850 12.43 20241210 2.91 N 215360 500 45 억 189911 N N 10 N 00 N
6 20250306 120917 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 -20 5 -0.20 75449000 7530 41.91 10010 10150 9990 13010 7010 10010 10019.79 2.08 0 474 10130 10070 9950 9890 9770 10100 9920 46 3000 500 7200 10 1 9132163 912 5.15 0.93 12 0.08 1939.00 10771.00 21100 20240401 -52.65 8850 20241210 12.88 11940 -16.33 20250205 9410 6.16 20250203 21100 -52.65 20240401 8850 12.88 20241210 2.91 N 215360 500 45 억 189911 N N 10 N 00 N
7 20250306 110914 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10050 40 2 0.40 65448210 6529 36.34 10010 10150 9990 13010 7010 10010 10024.23 2.08 0 506 10130 10070 9950 9890 9770 10100 9920 46 3000 500 7200 10 1 9132163 918 5.18 0.93 12 0.07 1939.00 10771.00 21100 20240401 -52.37 8850 20241210 13.56 11940 -15.83 20250205 9410 6.80 20250203 21100 -52.37 20240401 8850 13.56 20241210 2.91 N 215360 500 45 억 189911 N N 10 N 00 N
8 20250306 100917 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10000 -10 5 -0.10 41174990 4104 22.84 10010 10150 10000 13010 7010 10010 10032.89 2.08 0 342 10130 10070 9950 9890 9770 10100 9920 46 3000 500 7200 10 1 9132163 913 5.16 0.93 12 0.04 1939.00 10771.00 21100 20240401 -52.61 8850 20241210 12.99 11940 -16.25 20250205 9410 6.27 20250203 21100 -52.61 20240401 8850 12.99 20241210 2.91 N 215360 500 45 억 189911 N N 10 N 00 N
9 20250306 090920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10130 120 2 1.20 4696370 466 2.59 10010 10150 10010 13010 7010 10010 10078.05 2.08 0 423 10130 10070 9950 9890 9770 10100 9920 46 3000 500 7200 10 1 9132163 925 5.22 0.94 12 0.01 1939.00 10771.00 21100 20240401 -51.99 8850 20241210 14.46 11940 -15.16 20250205 9410 7.65 20250203 21100 -51.99 20240401 8850 14.46 20241210 2.91 N 215360 500 45 억 189911 N N 10 N 00 N
10 20250305 160908 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10010 80 2 0.81 178375900 17964 57.43 9830 10010 9830 12900 6960 9930 9929.59 2.03 0 4138 10250 10090 9970 9810 9690 10030 9750 46 2970 500 7140 10 1 9132163 914 5.16 0.93 12 0.20 1939.00 10771.00 21100 20240401 -52.56 8850 20241210 13.11 11940 -16.16 20250205 9410 6.38 20250203 21100 -52.56 20240401 8850 13.11 20241210 2.91 N 215360 500 45 억 185812 N N 10 N 00 N
11 20250305 150911 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 60 2 0.60 164642200 16592 53.05 9830 10010 9830 12900 6960 9930 9922.99 2.03 0 3788 10250 10090 9970 9810 9690 10030 9750 46 2970 500 7140 10 1 9132163 912 5.15 0.93 12 0.18 1939.00 10771.00 21100 20240401 -52.65 8850 20241210 12.88 11940 -16.33 20250205 9410 6.16 20250203 21100 -52.65 20240401 8850 12.88 20241210 2.91 N 215360 500 45 억 185812 N N 24 N 00 N
12 20250305 140910 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 60 2 0.60 157118200 15839 50.64 9830 10010 9830 12900 6960 9930 9919.70 2.03 0 3630 10250 10090 9970 9810 9690 10030 9750 46 2970 500 7140 10 1 9132163 912 5.15 0.93 12 0.17 1939.00 10771.00 21100 20240401 -52.65 8850 20241210 12.88 11940 -16.33 20250205 9410 6.16 20250203 21100 -52.65 20240401 8850 12.88 20241210 2.91 N 215360 500 45 억 185812 N N 24 N 00 N