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
265560/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
20250306,161011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7050,-130,5,-1.81,108113475,15075,96.09,7240,7300,7050,9330,5030,7180,7185.30,0.00,0,-1617,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,754,12.37,1.20,12,0.14,570.00,5860.00,9500,20240613,-25.79,6270,20241209,12.44,8850,-20.34,20250211,6510,8.29,20250102,9500,-25.79,20240613,6270,12.44,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N
20250306,151011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7130,-50,5,-0.70,77596550,10750,68.52,7240,7300,7130,9330,5030,7180,7218.28,0.00,0,-1545,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,762,12.51,1.22,12,0.10,570.00,5860.00,9500,20240613,-24.95,6270,20241209,13.72,8850,-19.44,20250211,6510,9.52,20250102,9500,-24.95,20240613,6270,13.72,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N
20250306,141010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7170,-10,5,-0.14,65324655,9035,57.59,7240,7300,7170,9330,5030,7180,7230.18,0.00,0,-641,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,766,12.58,1.22,12,0.08,570.00,5860.00,9500,20240613,-24.53,6270,20241209,14.35,8850,-18.98,20250211,6510,10.14,20250102,9500,-24.53,20240613,6270,14.35,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N
20250306,131011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7260,80,2,1.11,53928195,7453,47.50,7240,7300,7180,9330,5030,7180,7235.77,0.00,0,-213,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,776,12.74,1.24,12,0.07,570.00,5860.00,9500,20240613,-23.58,6270,20241209,15.79,8850,-17.97,20250211,6510,11.52,20250102,9500,-23.58,20240613,6270,15.79,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N
20250306,121010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,60,2,0.84,51346130,7097,45.24,7240,7300,7180,9330,5030,7180,7234.91,0.00,0,-209,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,774,12.70,1.24,12,0.07,570.00,5860.00,9500,20240613,-23.79,6270,20241209,15.47,8850,-18.19,20250211,6510,11.21,20250102,9500,-23.79,20240613,6270,15.47,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N
20250306,111007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7200,20,2,0.28,43315400,5988,38.17,7240,7300,7180,9330,5030,7180,7233.70,0.00,0,-11,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,770,12.63,1.23,12,0.06,570.00,5860.00,9500,20240613,-24.21,6270,20241209,14.83,8850,-18.64,20250211,6510,10.60,20250102,9500,-24.21,20240613,6270,14.83,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N
20250306,101009,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7250,70,2,0.97,24750820,3406,21.71,7240,7300,7210,9330,5030,7180,7266.83,0.00,0,-568,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,775,12.72,1.24,12,0.03,570.00,5860.00,9500,20240613,-23.68,6270,20241209,15.63,8850,-18.08,20250211,6510,11.37,20250102,9500,-23.68,20240613,6270,15.63,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N
20250306,091013,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7300,120,2,1.67,13188900,1811,11.54,7240,7300,7240,9330,5030,7180,7282.66,0.00,0,-638,7340,7260,7220,7140,7100,7240,7120,53,2150,500,4880,10,1,10690180,780,12.81,1.25,12,0.02,570.00,5860.00,9500,20240613,-23.16,6270,20241209,16.43,8850,-17.51,20250211,6510,12.14,20250102,9500,-23.16,20240613,6270,16.43,20241209,1.42,N,265560,500,53 억,,0,N,N,0,N,00,N
20250305,160959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7180,-60,5,-0.83,107842415,14937,131.38,7240,7300,7180,9410,5070,7240,7219.82,0.00,0,2403,7426,7332,7226,7132,7026,7380,7180,53,2170,500,4920,10,1,10690180,768,12.60,1.23,12,0.14,570.00,5860.00,9500,20240613,-24.42,6270,20241209,14.51,8850,-18.87,20250211,6510,10.29,20250102,9500,-24.42,20240613,6270,14.51,20241209,1.38,N,265560,500,53 억,,0,N,N,0,N,00,N
20250305,151003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7220,-20,5,-0.28,86093745,11910,104.76,7240,7300,7180,9410,5070,7240,7228.69,0.00,0,2293,7426,7332,7226,7132,7026,7380,7180,53,2170,500,4920,10,1,10690180,772,12.67,1.23,12,0.11,570.00,5860.00,9500,20240613,-24.00,6270,20241209,15.15,8850,-18.42,20250211,6510,10.91,20250102,9500,-24.00,20240613,6270,15.15,20241209,1.38,N,265560,500,53 억,,0,N,N,0,N,00,N
20250305,141002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,40,2,0.55,44000030,6073,53.42,7240,7300,7200,9410,5070,7240,7245.19,0.00,0,1453,7426,7332,7226,7132,7026,7380,7180,53,2170,500,4920,10,1,10690180,778,12.77,1.24,12,0.06,570.00,5860.00,9500,20240613,-23.37,6270,20241209,16.11,8850,-17.74,20250211,6510,11.83,20250102,9500,-23.37,20240613,6270,16.11,20241209,1.38,N,265560,500,53 억,,0,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 161011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7050 -130 5 -1.81 108113475 15075 96.09 7240 7300 7050 9330 5030 7180 7185.30 0.00 0 -1617 7340 7260 7220 7140 7100 7240 7120 53 2150 500 4880 10 1 10690180 754 12.37 1.20 12 0.14 570.00 5860.00 9500 20240613 -25.79 6270 20241209 12.44 8850 -20.34 20250211 6510 8.29 20250102 9500 -25.79 20240613 6270 12.44 20241209 1.42 N 265560 500 53 억 0 N N 0 N 00 N
3 20250306 151011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7130 -50 5 -0.70 77596550 10750 68.52 7240 7300 7130 9330 5030 7180 7218.28 0.00 0 -1545 7340 7260 7220 7140 7100 7240 7120 53 2150 500 4880 10 1 10690180 762 12.51 1.22 12 0.10 570.00 5860.00 9500 20240613 -24.95 6270 20241209 13.72 8850 -19.44 20250211 6510 9.52 20250102 9500 -24.95 20240613 6270 13.72 20241209 1.42 N 265560 500 53 억 0 N N 0 N 00 N
4 20250306 141010 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7170 -10 5 -0.14 65324655 9035 57.59 7240 7300 7170 9330 5030 7180 7230.18 0.00 0 -641 7340 7260 7220 7140 7100 7240 7120 53 2150 500 4880 10 1 10690180 766 12.58 1.22 12 0.08 570.00 5860.00 9500 20240613 -24.53 6270 20241209 14.35 8850 -18.98 20250211 6510 10.14 20250102 9500 -24.53 20240613 6270 14.35 20241209 1.42 N 265560 500 53 억 0 N N 0 N 00 N
5 20250306 131011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7260 80 2 1.11 53928195 7453 47.50 7240 7300 7180 9330 5030 7180 7235.77 0.00 0 -213 7340 7260 7220 7140 7100 7240 7120 53 2150 500 4880 10 1 10690180 776 12.74 1.24 12 0.07 570.00 5860.00 9500 20240613 -23.58 6270 20241209 15.79 8850 -17.97 20250211 6510 11.52 20250102 9500 -23.58 20240613 6270 15.79 20241209 1.42 N 265560 500 53 억 0 N N 0 N 00 N
6 20250306 121010 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7240 60 2 0.84 51346130 7097 45.24 7240 7300 7180 9330 5030 7180 7234.91 0.00 0 -209 7340 7260 7220 7140 7100 7240 7120 53 2150 500 4880 10 1 10690180 774 12.70 1.24 12 0.07 570.00 5860.00 9500 20240613 -23.79 6270 20241209 15.47 8850 -18.19 20250211 6510 11.21 20250102 9500 -23.79 20240613 6270 15.47 20241209 1.42 N 265560 500 53 억 0 N N 0 N 00 N
7 20250306 111007 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7200 20 2 0.28 43315400 5988 38.17 7240 7300 7180 9330 5030 7180 7233.70 0.00 0 -11 7340 7260 7220 7140 7100 7240 7120 53 2150 500 4880 10 1 10690180 770 12.63 1.23 12 0.06 570.00 5860.00 9500 20240613 -24.21 6270 20241209 14.83 8850 -18.64 20250211 6510 10.60 20250102 9500 -24.21 20240613 6270 14.83 20241209 1.42 N 265560 500 53 억 0 N N 0 N 00 N
8 20250306 101009 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7250 70 2 0.97 24750820 3406 21.71 7240 7300 7210 9330 5030 7180 7266.83 0.00 0 -568 7340 7260 7220 7140 7100 7240 7120 53 2150 500 4880 10 1 10690180 775 12.72 1.24 12 0.03 570.00 5860.00 9500 20240613 -23.68 6270 20241209 15.63 8850 -18.08 20250211 6510 11.37 20250102 9500 -23.68 20240613 6270 15.63 20241209 1.42 N 265560 500 53 억 0 N N 0 N 00 N
9 20250306 091013 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7300 120 2 1.67 13188900 1811 11.54 7240 7300 7240 9330 5030 7180 7282.66 0.00 0 -638 7340 7260 7220 7140 7100 7240 7120 53 2150 500 4880 10 1 10690180 780 12.81 1.25 12 0.02 570.00 5860.00 9500 20240613 -23.16 6270 20241209 16.43 8850 -17.51 20250211 6510 12.14 20250102 9500 -23.16 20240613 6270 16.43 20241209 1.42 N 265560 500 53 억 0 N N 0 N 00 N
10 20250305 160959 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7180 -60 5 -0.83 107842415 14937 131.38 7240 7300 7180 9410 5070 7240 7219.82 0.00 0 2403 7426 7332 7226 7132 7026 7380 7180 53 2170 500 4920 10 1 10690180 768 12.60 1.23 12 0.14 570.00 5860.00 9500 20240613 -24.42 6270 20241209 14.51 8850 -18.87 20250211 6510 10.29 20250102 9500 -24.42 20240613 6270 14.51 20241209 1.38 N 265560 500 53 억 0 N N 0 N 00 N
11 20250305 151003 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7220 -20 5 -0.28 86093745 11910 104.76 7240 7300 7180 9410 5070 7240 7228.69 0.00 0 2293 7426 7332 7226 7132 7026 7380 7180 53 2170 500 4920 10 1 10690180 772 12.67 1.23 12 0.11 570.00 5860.00 9500 20240613 -24.00 6270 20241209 15.15 8850 -18.42 20250211 6510 10.91 20250102 9500 -24.00 20240613 6270 15.15 20241209 1.38 N 265560 500 53 억 0 N N 0 N 00 N
12 20250305 141002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7280 40 2 0.55 44000030 6073 53.42 7240 7300 7200 9410 5070 7240 7245.19 0.00 0 1453 7426 7332 7226 7132 7026 7380 7180 53 2170 500 4920 10 1 10690180 778 12.77 1.24 12 0.06 570.00 5860.00 9500 20240613 -23.37 6270 20241209 16.11 8850 -17.74 20250211 6510 11.83 20250102 9500 -23.37 20240613 6270 16.11 20241209 1.38 N 265560 500 53 억 0 N N 0 N 00 N