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
241690/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
20250306,160949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,0,3,0.00,104213133,37044,78.81,2835,2880,2780,3685,1985,2835,2813.16,1.64,0,-3374,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,694,7.77,0.54,12,0.15,365.00,5228.00,5500,20240709,-48.45,2585,20241209,9.67,3230,-12.23,20250107,2755,2.90,20250212,5500,-48.45,20240709,2585,9.67,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N
20250306,150948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,-45,5,-1.59,98258388,34936,74.32,2835,2880,2780,3685,1985,2835,2812.53,1.64,0,-2670,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,683,7.64,0.53,12,0.14,365.00,5228.00,5500,20240709,-49.27,2585,20241209,7.93,3230,-13.62,20250107,2755,1.27,20250212,5500,-49.27,20240709,2585,7.93,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N
20250306,140947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2790,-45,5,-1.59,84700458,30078,63.99,2835,2880,2780,3685,1985,2835,2816.03,1.64,0,-1576,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,683,7.64,0.53,12,0.12,365.00,5228.00,5500,20240709,-49.27,2585,20241209,7.93,3230,-13.62,20250107,2755,1.27,20250212,5500,-49.27,20240709,2585,7.93,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N
20250306,130948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2815,-20,5,-0.71,69149200,24519,52.16,2835,2880,2780,3685,1985,2835,2820.23,1.64,0,-891,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,689,7.71,0.54,12,0.10,365.00,5228.00,5500,20240709,-48.82,2585,20241209,8.90,3230,-12.85,20250107,2755,2.18,20250212,5500,-48.82,20240709,2585,8.90,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N
20250306,120948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2825,-10,5,-0.35,66839150,23698,50.41,2835,2880,2780,3685,1985,2835,2820.46,1.64,0,-137,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,691,7.74,0.54,12,0.10,365.00,5228.00,5500,20240709,-48.64,2585,20241209,9.28,3230,-12.54,20250107,2755,2.54,20250212,5500,-48.64,20240709,2585,9.28,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N
20250306,110945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2845,10,2,0.35,62521325,22169,47.16,2835,2880,2780,3685,1985,2835,2820.21,1.64,0,134,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,696,7.79,0.54,12,0.09,365.00,5228.00,5500,20240709,-48.27,2585,20241209,10.06,3230,-11.92,20250107,2755,3.27,20250212,5500,-48.27,20240709,2585,10.06,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N
20250306,100947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2820,-15,5,-0.53,34645150,12233,26.02,2835,2880,2810,3685,1985,2835,2832.11,1.64,0,-149,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,690,7.73,0.54,12,0.05,365.00,5228.00,5500,20240709,-48.73,2585,20241209,9.09,3230,-12.69,20250107,2755,2.36,20250212,5500,-48.73,20240709,2585,9.09,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N
20250306,090950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2865,30,2,1.06,8846235,3109,6.61,2835,2880,2830,3685,1985,2835,2845.36,1.64,0,318,2928,2881,2838,2791,2748,2905,2815,125,850,500,1870,5,1,24470706,701,7.85,0.55,12,0.01,365.00,5228.00,5500,20240709,-47.91,2585,20241209,10.83,3230,-11.30,20250107,2755,3.99,20250212,5500,-47.91,20240709,2585,10.83,20241209,2.32,N,241690,500,125 억,,400620,N,N,0,N,00,N
20250305,160938,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,0,3,0.00,131540048,46311,103.88,2795,2885,2795,3685,1985,2835,2840.38,1.61,0,6304,2998,2916,2873,2791,2748,2895,2770,125,850,500,1870,5,1,24470706,694,7.77,0.54,12,0.19,365.00,5228.00,5500,20240709,-48.45,2585,20241209,9.67,3230,-12.23,20250107,2755,2.90,20250212,5500,-48.45,20240709,2585,9.67,20241209,2.29,N,241690,500,125 억,,394255,N,N,0,N,00,N
20250305,150941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2845,10,2,0.35,114077253,40157,90.08,2795,2885,2795,3685,1985,2835,2840.78,1.61,0,7963,2998,2916,2873,2791,2748,2895,2770,125,850,500,1870,5,1,24470706,696,7.79,0.54,12,0.16,365.00,5228.00,5500,20240709,-48.27,2585,20241209,10.06,3230,-11.92,20250107,2755,3.27,20250212,5500,-48.27,20240709,2585,10.06,20241209,2.29,N,241690,500,125 억,,394255,N,N,0,N,00,N
20250305,140940,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2870,35,2,1.23,90322303,31828,71.40,2795,2885,2795,3685,1985,2835,2837.83,1.61,0,7860,2998,2916,2873,2791,2748,2895,2770,125,850,500,1870,5,1,24470706,702,7.86,0.55,12,0.13,365.00,5228.00,5500,20240709,-47.82,2585,20241209,11.03,3230,-11.15,20250107,2755,4.17,20250212,5500,-47.82,20240709,2585,11.03,20241209,2.29,N,241690,500,125 억,,394255,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 160949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 0 3 0.00 104213133 37044 78.81 2835 2880 2780 3685 1985 2835 2813.16 1.64 0 -3374 2928 2881 2838 2791 2748 2905 2815 125 850 500 1870 5 1 24470706 694 7.77 0.54 12 0.15 365.00 5228.00 5500 20240709 -48.45 2585 20241209 9.67 3230 -12.23 20250107 2755 2.90 20250212 5500 -48.45 20240709 2585 9.67 20241209 2.32 N 241690 500 125 억 400620 N N 0 N 00 N
3 20250306 150948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2790 -45 5 -1.59 98258388 34936 74.32 2835 2880 2780 3685 1985 2835 2812.53 1.64 0 -2670 2928 2881 2838 2791 2748 2905 2815 125 850 500 1870 5 1 24470706 683 7.64 0.53 12 0.14 365.00 5228.00 5500 20240709 -49.27 2585 20241209 7.93 3230 -13.62 20250107 2755 1.27 20250212 5500 -49.27 20240709 2585 7.93 20241209 2.32 N 241690 500 125 억 400620 N N 0 N 00 N
4 20250306 140947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2790 -45 5 -1.59 84700458 30078 63.99 2835 2880 2780 3685 1985 2835 2816.03 1.64 0 -1576 2928 2881 2838 2791 2748 2905 2815 125 850 500 1870 5 1 24470706 683 7.64 0.53 12 0.12 365.00 5228.00 5500 20240709 -49.27 2585 20241209 7.93 3230 -13.62 20250107 2755 1.27 20250212 5500 -49.27 20240709 2585 7.93 20241209 2.32 N 241690 500 125 억 400620 N N 0 N 00 N
5 20250306 130948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2815 -20 5 -0.71 69149200 24519 52.16 2835 2880 2780 3685 1985 2835 2820.23 1.64 0 -891 2928 2881 2838 2791 2748 2905 2815 125 850 500 1870 5 1 24470706 689 7.71 0.54 12 0.10 365.00 5228.00 5500 20240709 -48.82 2585 20241209 8.90 3230 -12.85 20250107 2755 2.18 20250212 5500 -48.82 20240709 2585 8.90 20241209 2.32 N 241690 500 125 억 400620 N N 0 N 00 N
6 20250306 120948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2825 -10 5 -0.35 66839150 23698 50.41 2835 2880 2780 3685 1985 2835 2820.46 1.64 0 -137 2928 2881 2838 2791 2748 2905 2815 125 850 500 1870 5 1 24470706 691 7.74 0.54 12 0.10 365.00 5228.00 5500 20240709 -48.64 2585 20241209 9.28 3230 -12.54 20250107 2755 2.54 20250212 5500 -48.64 20240709 2585 9.28 20241209 2.32 N 241690 500 125 억 400620 N N 0 N 00 N
7 20250306 110945 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2845 10 2 0.35 62521325 22169 47.16 2835 2880 2780 3685 1985 2835 2820.21 1.64 0 134 2928 2881 2838 2791 2748 2905 2815 125 850 500 1870 5 1 24470706 696 7.79 0.54 12 0.09 365.00 5228.00 5500 20240709 -48.27 2585 20241209 10.06 3230 -11.92 20250107 2755 3.27 20250212 5500 -48.27 20240709 2585 10.06 20241209 2.32 N 241690 500 125 억 400620 N N 0 N 00 N
8 20250306 100947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2820 -15 5 -0.53 34645150 12233 26.02 2835 2880 2810 3685 1985 2835 2832.11 1.64 0 -149 2928 2881 2838 2791 2748 2905 2815 125 850 500 1870 5 1 24470706 690 7.73 0.54 12 0.05 365.00 5228.00 5500 20240709 -48.73 2585 20241209 9.09 3230 -12.69 20250107 2755 2.36 20250212 5500 -48.73 20240709 2585 9.09 20241209 2.32 N 241690 500 125 억 400620 N N 0 N 00 N
9 20250306 090950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2865 30 2 1.06 8846235 3109 6.61 2835 2880 2830 3685 1985 2835 2845.36 1.64 0 318 2928 2881 2838 2791 2748 2905 2815 125 850 500 1870 5 1 24470706 701 7.85 0.55 12 0.01 365.00 5228.00 5500 20240709 -47.91 2585 20241209 10.83 3230 -11.30 20250107 2755 3.99 20250212 5500 -47.91 20240709 2585 10.83 20241209 2.32 N 241690 500 125 억 400620 N N 0 N 00 N
10 20250305 160938 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 0 3 0.00 131540048 46311 103.88 2795 2885 2795 3685 1985 2835 2840.38 1.61 0 6304 2998 2916 2873 2791 2748 2895 2770 125 850 500 1870 5 1 24470706 694 7.77 0.54 12 0.19 365.00 5228.00 5500 20240709 -48.45 2585 20241209 9.67 3230 -12.23 20250107 2755 2.90 20250212 5500 -48.45 20240709 2585 9.67 20241209 2.29 N 241690 500 125 억 394255 N N 0 N 00 N
11 20250305 150941 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2845 10 2 0.35 114077253 40157 90.08 2795 2885 2795 3685 1985 2835 2840.78 1.61 0 7963 2998 2916 2873 2791 2748 2895 2770 125 850 500 1870 5 1 24470706 696 7.79 0.54 12 0.16 365.00 5228.00 5500 20240709 -48.27 2585 20241209 10.06 3230 -11.92 20250107 2755 3.27 20250212 5500 -48.27 20240709 2585 10.06 20241209 2.29 N 241690 500 125 억 394255 N N 0 N 00 N
12 20250305 140940 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2870 35 2 1.23 90322303 31828 71.40 2795 2885 2795 3685 1985 2835 2837.83 1.61 0 7860 2998 2916 2873 2791 2748 2895 2770 125 850 500 1870 5 1 24470706 702 7.86 0.55 12 0.13 365.00 5228.00 5500 20240709 -47.82 2585 20241209 11.03 3230 -11.15 20250107 2755 4.17 20250212 5500 -47.82 20240709 2585 11.03 20241209 2.29 N 241690 500 125 억 394255 N N 0 N 00 N