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
221840/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
20250306,160927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-24,5,-1.69,6548978,4671,49.56,1415,1424,1400,1851,997,1424,1402.05,0.28,0,267,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,262,-3.25,0.54,12,0.02,-431.00,2598.00,2550,20240422,-45.10,1240,20241209,12.90,1562,-10.37,20250108,1376,1.74,20250305,2550,-45.10,20240422,1240,12.90,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N
20250306,150926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,-14,5,-0.98,5878368,4192,44.48,1415,1424,1400,1851,997,1424,1402.28,0.28,0,267,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,264,-3.27,0.54,12,0.02,-431.00,2598.00,2550,20240422,-44.71,1240,20241209,13.71,1562,-9.73,20250108,1376,2.47,20250305,2550,-44.71,20240422,1240,13.71,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N
20250306,140925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,-2,5,-0.14,5353652,3818,40.51,1415,1424,1400,1851,997,1424,1402.21,0.28,0,268,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,266,-3.30,0.55,12,0.02,-431.00,2598.00,2550,20240422,-44.24,1240,20241209,14.68,1562,-8.96,20250108,1376,3.34,20250305,2550,-44.24,20240422,1240,14.68,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N
20250306,130927,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1423,-1,5,-0.07,5328101,3800,40.32,1415,1424,1400,1851,997,1424,1402.13,0.28,0,268,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,266,-3.30,0.55,12,0.02,-431.00,2598.00,2550,20240422,-44.20,1240,20241209,14.76,1562,-8.90,20250108,1376,3.42,20250305,2550,-44.20,20240422,1240,14.76,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N
20250306,120926,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1402,-22,5,-1.54,5226600,3728,39.56,1415,1424,1400,1851,997,1424,1401.98,0.28,0,268,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,262,-3.25,0.54,12,0.02,-431.00,2598.00,2550,20240422,-45.02,1240,20241209,13.06,1562,-10.24,20250108,1376,1.89,20250305,2550,-45.02,20240422,1240,13.06,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N
20250306,110923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1401,-23,5,-1.62,3328266,2375,25.20,1415,1424,1400,1851,997,1424,1401.38,0.28,0,264,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,262,-3.25,0.54,12,0.01,-431.00,2598.00,2550,20240422,-45.06,1240,20241209,12.98,1562,-10.31,20250108,1376,1.82,20250305,2550,-45.06,20240422,1240,12.98,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N
20250306,100925,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1401,-23,5,-1.62,1732552,1236,13.12,1415,1424,1400,1851,997,1424,1401.74,0.28,0,118,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,262,-3.25,0.54,12,0.01,-431.00,2598.00,2550,20240422,-45.06,1240,20241209,12.98,1562,-10.31,20250108,1376,1.82,20250305,2550,-45.06,20240422,1240,12.98,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N
20250306,090928,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,-9,5,-0.63,42450,30,0.32,1415,1415,1415,1851,997,1424,1415.00,0.28,0,0,1470,1446,1411,1387,1352,1459,1400,94,427,500,990,1,1,18700561,265,-3.28,0.54,12,0.00,-431.00,2598.00,2550,20240422,-44.51,1240,20241209,14.11,1562,-9.41,20250108,1376,2.83,20250305,2550,-44.51,20240422,1240,14.11,20241209,0.00,N,221840,500,93 억,,51844,N,N,0,N,00,N
20250305,160916,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,-12,5,-0.84,13246667,9385,177.75,1421,1435,1376,1866,1006,1436,1411.47,0.28,0,19,1459,1447,1426,1414,1393,1437,1404,94,430,500,1000,1,1,18700561,266,-3.30,0.55,12,0.05,-431.00,2598.00,2550,20240422,-44.16,1240,20241209,14.84,1562,-8.83,20250108,1376,3.49,20250305,2550,-44.16,20240422,1240,14.84,20241209,0.00,N,221840,500,93 억,,51825,N,N,0,N,00,N
20250305,150920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,-12,5,-0.84,12066188,8556,162.05,1421,1435,1376,1866,1006,1436,1410.26,0.28,0,114,1459,1447,1426,1414,1393,1437,1404,94,430,500,1000,1,1,18700561,266,-3.30,0.55,12,0.05,-431.00,2598.00,2550,20240422,-44.16,1240,20241209,14.84,1562,-8.83,20250108,1376,3.49,20250305,2550,-44.16,20240422,1240,14.84,20241209,0.00,N,221840,500,93 억,,51825,N,N,0,N,00,N
20250305,140918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1398,-38,5,-2.65,9802213,6944,131.52,1421,1435,1376,1866,1006,1436,1411.61,0.28,0,21,1459,1447,1426,1414,1393,1437,1404,94,430,500,1000,1,1,18700561,261,-3.24,0.54,12,0.04,-431.00,2598.00,2550,20240422,-45.18,1240,20241209,12.74,1562,-10.50,20250108,1376,1.60,20250305,2550,-45.18,20240422,1240,12.74,20241209,0.00,N,221840,500,93 억,,51825,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 160927 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1400 -24 5 -1.69 6548978 4671 49.56 1415 1424 1400 1851 997 1424 1402.05 0.28 0 267 1470 1446 1411 1387 1352 1459 1400 94 427 500 990 1 1 18700561 262 -3.25 0.54 12 0.02 -431.00 2598.00 2550 20240422 -45.10 1240 20241209 12.90 1562 -10.37 20250108 1376 1.74 20250305 2550 -45.10 20240422 1240 12.90 20241209 0.00 N 221840 500 93 억 51844 N N 0 N 00 N
3 20250306 150926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1410 -14 5 -0.98 5878368 4192 44.48 1415 1424 1400 1851 997 1424 1402.28 0.28 0 267 1470 1446 1411 1387 1352 1459 1400 94 427 500 990 1 1 18700561 264 -3.27 0.54 12 0.02 -431.00 2598.00 2550 20240422 -44.71 1240 20241209 13.71 1562 -9.73 20250108 1376 2.47 20250305 2550 -44.71 20240422 1240 13.71 20241209 0.00 N 221840 500 93 억 51844 N N 0 N 00 N
4 20250306 140925 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1422 -2 5 -0.14 5353652 3818 40.51 1415 1424 1400 1851 997 1424 1402.21 0.28 0 268 1470 1446 1411 1387 1352 1459 1400 94 427 500 990 1 1 18700561 266 -3.30 0.55 12 0.02 -431.00 2598.00 2550 20240422 -44.24 1240 20241209 14.68 1562 -8.96 20250108 1376 3.34 20250305 2550 -44.24 20240422 1240 14.68 20241209 0.00 N 221840 500 93 억 51844 N N 0 N 00 N
5 20250306 130927 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1423 -1 5 -0.07 5328101 3800 40.32 1415 1424 1400 1851 997 1424 1402.13 0.28 0 268 1470 1446 1411 1387 1352 1459 1400 94 427 500 990 1 1 18700561 266 -3.30 0.55 12 0.02 -431.00 2598.00 2550 20240422 -44.20 1240 20241209 14.76 1562 -8.90 20250108 1376 3.42 20250305 2550 -44.20 20240422 1240 14.76 20241209 0.00 N 221840 500 93 억 51844 N N 0 N 00 N
6 20250306 120926 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1402 -22 5 -1.54 5226600 3728 39.56 1415 1424 1400 1851 997 1424 1401.98 0.28 0 268 1470 1446 1411 1387 1352 1459 1400 94 427 500 990 1 1 18700561 262 -3.25 0.54 12 0.02 -431.00 2598.00 2550 20240422 -45.02 1240 20241209 13.06 1562 -10.24 20250108 1376 1.89 20250305 2550 -45.02 20240422 1240 13.06 20241209 0.00 N 221840 500 93 억 51844 N N 0 N 00 N
7 20250306 110923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1401 -23 5 -1.62 3328266 2375 25.20 1415 1424 1400 1851 997 1424 1401.38 0.28 0 264 1470 1446 1411 1387 1352 1459 1400 94 427 500 990 1 1 18700561 262 -3.25 0.54 12 0.01 -431.00 2598.00 2550 20240422 -45.06 1240 20241209 12.98 1562 -10.31 20250108 1376 1.82 20250305 2550 -45.06 20240422 1240 12.98 20241209 0.00 N 221840 500 93 억 51844 N N 0 N 00 N
8 20250306 100925 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1401 -23 5 -1.62 1732552 1236 13.12 1415 1424 1400 1851 997 1424 1401.74 0.28 0 118 1470 1446 1411 1387 1352 1459 1400 94 427 500 990 1 1 18700561 262 -3.25 0.54 12 0.01 -431.00 2598.00 2550 20240422 -45.06 1240 20241209 12.98 1562 -10.31 20250108 1376 1.82 20250305 2550 -45.06 20240422 1240 12.98 20241209 0.00 N 221840 500 93 억 51844 N N 0 N 00 N
9 20250306 090928 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1415 -9 5 -0.63 42450 30 0.32 1415 1415 1415 1851 997 1424 1415.00 0.28 0 0 1470 1446 1411 1387 1352 1459 1400 94 427 500 990 1 1 18700561 265 -3.28 0.54 12 0.00 -431.00 2598.00 2550 20240422 -44.51 1240 20241209 14.11 1562 -9.41 20250108 1376 2.83 20250305 2550 -44.51 20240422 1240 14.11 20241209 0.00 N 221840 500 93 억 51844 N N 0 N 00 N
10 20250305 160916 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1424 -12 5 -0.84 13246667 9385 177.75 1421 1435 1376 1866 1006 1436 1411.47 0.28 0 19 1459 1447 1426 1414 1393 1437 1404 94 430 500 1000 1 1 18700561 266 -3.30 0.55 12 0.05 -431.00 2598.00 2550 20240422 -44.16 1240 20241209 14.84 1562 -8.83 20250108 1376 3.49 20250305 2550 -44.16 20240422 1240 14.84 20241209 0.00 N 221840 500 93 억 51825 N N 0 N 00 N
11 20250305 150920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1424 -12 5 -0.84 12066188 8556 162.05 1421 1435 1376 1866 1006 1436 1410.26 0.28 0 114 1459 1447 1426 1414 1393 1437 1404 94 430 500 1000 1 1 18700561 266 -3.30 0.55 12 0.05 -431.00 2598.00 2550 20240422 -44.16 1240 20241209 14.84 1562 -8.83 20250108 1376 3.49 20250305 2550 -44.16 20240422 1240 14.84 20241209 0.00 N 221840 500 93 억 51825 N N 0 N 00 N
12 20250305 140918 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1398 -38 5 -2.65 9802213 6944 131.52 1421 1435 1376 1866 1006 1436 1411.61 0.28 0 21 1459 1447 1426 1414 1393 1437 1404 94 430 500 1000 1 1 18700561 261 -3.24 0.54 12 0.04 -431.00 2598.00 2550 20240422 -45.18 1240 20241209 12.74 1562 -10.50 20250108 1376 1.60 20250305 2550 -45.18 20240422 1240 12.74 20241209 0.00 N 221840 500 93 억 51825 N N 0 N 00 N