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
234100/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
20250306,160941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1112,-18,5,-1.59,34163506,30486,45.70,1130,1130,1105,1469,791,1130,1120.63,0.82,0,-7957,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,729,13.73,0.39,12,0.05,81.00,2829.00,2350,20240304,-52.68,982,20241209,13.24,1229,-9.52,20250115,1050,5.90,20250203,2265,-50.91,20240306,982,13.24,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N
20250306,150941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1113,-17,5,-1.50,32261779,28776,43.14,1130,1130,1105,1469,791,1130,1121.13,0.82,0,-7358,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,729,13.74,0.39,12,0.04,81.00,2829.00,2350,20240304,-52.64,982,20241209,13.34,1229,-9.44,20250115,1050,6.00,20250203,2265,-50.86,20240306,982,13.34,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N
20250306,140940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1118,-12,5,-1.06,27698507,24688,37.01,1130,1130,1105,1469,791,1130,1121.94,0.82,0,-6550,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,733,13.80,0.40,12,0.04,81.00,2829.00,2350,20240304,-52.43,982,20241209,13.85,1229,-9.03,20250115,1050,6.48,20250203,2265,-50.64,20240306,982,13.85,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N
20250306,130941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1120,-10,5,-0.88,17560253,15628,23.43,1130,1130,1105,1469,791,1130,1123.64,0.82,0,-2843,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,734,13.83,0.40,12,0.02,81.00,2829.00,2350,20240304,-52.34,982,20241209,14.05,1229,-8.87,20250115,1050,6.67,20250203,2265,-50.55,20240306,982,14.05,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N
20250306,120940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1122,-8,5,-0.71,14719829,13093,19.63,1130,1130,1105,1469,791,1130,1124.25,0.82,0,-3268,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,735,13.85,0.40,12,0.02,81.00,2829.00,2350,20240304,-52.26,982,20241209,14.26,1229,-8.71,20250115,1050,6.86,20250203,2265,-50.46,20240306,982,14.26,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N
20250306,110937,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1121,-9,5,-0.80,10890160,9685,14.52,1130,1130,1105,1469,791,1130,1124.44,0.82,0,-1491,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,735,13.84,0.40,12,0.01,81.00,2829.00,2350,20240304,-52.30,982,20241209,14.15,1229,-8.79,20250115,1050,6.76,20250203,2265,-50.51,20240306,982,14.15,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N
20250306,100939,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1117,-13,5,-1.15,6707226,5963,8.94,1130,1130,1105,1469,791,1130,1124.81,0.82,0,-30,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,732,13.79,0.39,12,0.01,81.00,2829.00,2350,20240304,-52.47,982,20241209,13.75,1229,-9.11,20250115,1050,6.38,20250203,2265,-50.68,20240306,982,13.75,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N
20250306,090942,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,-1,5,-0.09,748923,663,0.99,1130,1130,1128,1469,791,1130,1129.60,0.82,0,326,1167,1148,1119,1100,1071,1158,1110,66,339,100,720,1,1,65524325,740,13.94,0.40,12,0.00,81.00,2829.00,2350,20240304,-51.96,982,20241209,14.97,1229,-8.14,20250115,1050,7.52,20250203,2265,-50.15,20240306,982,14.97,20241209,2.86,N,234100,100,65 억,,537758,N,N,0,N,00,N
20250305,160930,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1130,34,2,3.10,74850519,66707,75.82,1090,1138,1090,1424,768,1096,1122.08,0.80,0,12251,1129,1112,1093,1076,1057,1114,1078,66,328,100,700,1,1,65524325,740,13.95,0.40,12,0.10,81.00,2829.00,2350,20240304,-51.91,982,20241209,15.07,1229,-8.06,20250115,1050,7.62,20250203,2265,-50.11,20240306,982,15.07,20241209,2.88,N,234100,100,65 억,,526501,N,N,0,N,00,N
20250305,150933,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,33,2,3.01,71700218,63917,72.65,1090,1138,1090,1424,768,1096,1121.77,0.80,0,12081,1129,1112,1093,1076,1057,1114,1078,66,328,100,700,1,1,65524325,740,13.94,0.40,12,0.10,81.00,2829.00,2350,20240304,-51.96,982,20241209,14.97,1229,-8.14,20250115,1050,7.52,20250203,2265,-50.15,20240306,982,14.97,20241209,2.88,N,234100,100,65 억,,526501,N,N,0,N,00,N
20250305,140932,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,33,2,3.01,66690089,59471,67.59,1090,1138,1090,1424,768,1096,1121.39,0.80,0,7816,1129,1112,1093,1076,1057,1114,1078,66,328,100,700,1,1,65524325,740,13.94,0.40,12,0.09,81.00,2829.00,2350,20240304,-51.96,982,20241209,14.97,1229,-8.14,20250115,1050,7.52,20250203,2265,-50.15,20240306,982,14.97,20241209,2.88,N,234100,100,65 억,,526501,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 160941 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1112 -18 5 -1.59 34163506 30486 45.70 1130 1130 1105 1469 791 1130 1120.63 0.82 0 -7957 1167 1148 1119 1100 1071 1158 1110 66 339 100 720 1 1 65524325 729 13.73 0.39 12 0.05 81.00 2829.00 2350 20240304 -52.68 982 20241209 13.24 1229 -9.52 20250115 1050 5.90 20250203 2265 -50.91 20240306 982 13.24 20241209 2.86 N 234100 100 65 억 537758 N N 0 N 00 N
3 20250306 150941 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1113 -17 5 -1.50 32261779 28776 43.14 1130 1130 1105 1469 791 1130 1121.13 0.82 0 -7358 1167 1148 1119 1100 1071 1158 1110 66 339 100 720 1 1 65524325 729 13.74 0.39 12 0.04 81.00 2829.00 2350 20240304 -52.64 982 20241209 13.34 1229 -9.44 20250115 1050 6.00 20250203 2265 -50.86 20240306 982 13.34 20241209 2.86 N 234100 100 65 억 537758 N N 0 N 00 N
4 20250306 140940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1118 -12 5 -1.06 27698507 24688 37.01 1130 1130 1105 1469 791 1130 1121.94 0.82 0 -6550 1167 1148 1119 1100 1071 1158 1110 66 339 100 720 1 1 65524325 733 13.80 0.40 12 0.04 81.00 2829.00 2350 20240304 -52.43 982 20241209 13.85 1229 -9.03 20250115 1050 6.48 20250203 2265 -50.64 20240306 982 13.85 20241209 2.86 N 234100 100 65 억 537758 N N 0 N 00 N
5 20250306 130941 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1120 -10 5 -0.88 17560253 15628 23.43 1130 1130 1105 1469 791 1130 1123.64 0.82 0 -2843 1167 1148 1119 1100 1071 1158 1110 66 339 100 720 1 1 65524325 734 13.83 0.40 12 0.02 81.00 2829.00 2350 20240304 -52.34 982 20241209 14.05 1229 -8.87 20250115 1050 6.67 20250203 2265 -50.55 20240306 982 14.05 20241209 2.86 N 234100 100 65 억 537758 N N 0 N 00 N
6 20250306 120940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1122 -8 5 -0.71 14719829 13093 19.63 1130 1130 1105 1469 791 1130 1124.25 0.82 0 -3268 1167 1148 1119 1100 1071 1158 1110 66 339 100 720 1 1 65524325 735 13.85 0.40 12 0.02 81.00 2829.00 2350 20240304 -52.26 982 20241209 14.26 1229 -8.71 20250115 1050 6.86 20250203 2265 -50.46 20240306 982 14.26 20241209 2.86 N 234100 100 65 억 537758 N N 0 N 00 N
7 20250306 110937 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1121 -9 5 -0.80 10890160 9685 14.52 1130 1130 1105 1469 791 1130 1124.44 0.82 0 -1491 1167 1148 1119 1100 1071 1158 1110 66 339 100 720 1 1 65524325 735 13.84 0.40 12 0.01 81.00 2829.00 2350 20240304 -52.30 982 20241209 14.15 1229 -8.79 20250115 1050 6.76 20250203 2265 -50.51 20240306 982 14.15 20241209 2.86 N 234100 100 65 억 537758 N N 0 N 00 N
8 20250306 100939 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1117 -13 5 -1.15 6707226 5963 8.94 1130 1130 1105 1469 791 1130 1124.81 0.82 0 -30 1167 1148 1119 1100 1071 1158 1110 66 339 100 720 1 1 65524325 732 13.79 0.39 12 0.01 81.00 2829.00 2350 20240304 -52.47 982 20241209 13.75 1229 -9.11 20250115 1050 6.38 20250203 2265 -50.68 20240306 982 13.75 20241209 2.86 N 234100 100 65 억 537758 N N 0 N 00 N
9 20250306 090942 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1129 -1 5 -0.09 748923 663 0.99 1130 1130 1128 1469 791 1130 1129.60 0.82 0 326 1167 1148 1119 1100 1071 1158 1110 66 339 100 720 1 1 65524325 740 13.94 0.40 12 0.00 81.00 2829.00 2350 20240304 -51.96 982 20241209 14.97 1229 -8.14 20250115 1050 7.52 20250203 2265 -50.15 20240306 982 14.97 20241209 2.86 N 234100 100 65 억 537758 N N 0 N 00 N
10 20250305 160930 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1130 34 2 3.10 74850519 66707 75.82 1090 1138 1090 1424 768 1096 1122.08 0.80 0 12251 1129 1112 1093 1076 1057 1114 1078 66 328 100 700 1 1 65524325 740 13.95 0.40 12 0.10 81.00 2829.00 2350 20240304 -51.91 982 20241209 15.07 1229 -8.06 20250115 1050 7.62 20250203 2265 -50.11 20240306 982 15.07 20241209 2.88 N 234100 100 65 억 526501 N N 0 N 00 N
11 20250305 150933 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1129 33 2 3.01 71700218 63917 72.65 1090 1138 1090 1424 768 1096 1121.77 0.80 0 12081 1129 1112 1093 1076 1057 1114 1078 66 328 100 700 1 1 65524325 740 13.94 0.40 12 0.10 81.00 2829.00 2350 20240304 -51.96 982 20241209 14.97 1229 -8.14 20250115 1050 7.52 20250203 2265 -50.15 20240306 982 14.97 20241209 2.88 N 234100 100 65 억 526501 N N 0 N 00 N
12 20250305 140932 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1129 33 2 3.01 66690089 59471 67.59 1090 1138 1090 1424 768 1096 1121.39 0.80 0 7816 1129 1112 1093 1076 1057 1114 1078 66 328 100 700 1 1 65524325 740 13.94 0.40 12 0.09 81.00 2829.00 2350 20240304 -51.96 982 20241209 14.97 1229 -8.14 20250115 1050 7.52 20250203 2265 -50.15 20240306 982 14.97 20241209 2.88 N 234100 100 65 억 526501 N N 0 N 00 N