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
274090/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
20250306,161020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14390,-110,5,-0.76,14744820725,1001752,99.92,14640,15250,14170,18850,10150,14500,14719.45,1.32,0,-77052,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1886,-99.24,3.15,12,7.64,-145.00,4569.00,17890,20250214,-19.56,7860,20241029,83.08,17890,-19.56,20250214,9810,46.69,20250102,17890,-19.56,20250214,7860,83.08,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N
20250306,151019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14230,-270,5,-1.86,14398261565,977524,97.51,14640,15250,14170,18850,10150,14500,14729.35,1.32,0,-85263,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1865,-98.14,3.11,12,7.46,-145.00,4569.00,17890,20250214,-20.46,7860,20241029,81.04,17890,-20.46,20250214,9810,45.06,20250102,17890,-20.46,20250214,7860,81.04,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N
20250306,141019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14510,10,2,0.07,12625640705,853743,85.16,14640,15250,14360,18850,10150,14500,14788.62,1.32,0,-99655,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1901,-100.07,3.18,12,6.51,-145.00,4569.00,17890,20250214,-18.89,7860,20241029,84.61,17890,-18.89,20250214,9810,47.91,20250102,17890,-18.89,20250214,7860,84.61,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N
20250306,131020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14640,140,2,0.97,12162985055,822076,82.00,14640,15250,14360,18850,10150,14500,14795.51,1.32,0,-98144,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1919,-100.97,3.20,12,6.27,-145.00,4569.00,17890,20250214,-18.17,7860,20241029,86.26,17890,-18.17,20250214,9810,49.24,20250102,17890,-18.17,20250214,7860,86.26,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N
20250306,121019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14630,130,2,0.90,11778758580,795759,79.38,14640,15250,14360,18850,10150,14500,14801.97,1.32,0,-98888,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1917,-100.90,3.20,12,6.07,-145.00,4569.00,17890,20250214,-18.22,7860,20241029,86.13,17890,-18.22,20250214,9810,49.13,20250102,17890,-18.22,20250214,7860,86.13,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N
20250306,111016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14580,80,2,0.55,11212435615,757106,75.52,14640,15250,14360,18850,10150,14500,14809.66,1.32,0,-96360,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1911,-100.55,3.19,12,5.78,-145.00,4569.00,17890,20250214,-18.50,7860,20241029,85.50,17890,-18.50,20250214,9810,48.62,20250102,17890,-18.50,20250214,7860,85.50,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N
20250306,101018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14510,10,2,0.07,10320553460,695739,69.40,14640,15250,14360,18850,10150,14500,14834.02,1.32,0,-88125,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1901,-100.07,3.18,12,5.31,-145.00,4569.00,17890,20250214,-18.89,7860,20241029,84.61,17890,-18.89,20250214,9810,47.91,20250102,17890,-18.89,20250214,7860,84.61,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N
20250306,091022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14390,-110,5,-0.76,1222375865,83794,8.36,14640,14790,14360,18850,10150,14500,14588.03,1.32,0,-7988,15066,14782,14356,14072,13646,14925,14215,66,4350,500,10150,10,1,13104750,1886,-99.24,3.15,12,0.64,-145.00,4569.00,17890,20250214,-19.56,7860,20241029,83.08,17890,-19.56,20250214,9810,46.69,20250102,17890,-19.56,20250214,7860,83.08,20241029,6.08,N,274090,500,65 억,,173450,N,N,0,N,00,N
20250305,161007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14500,130,2,0.90,14276644105,994913,14.75,14390,14640,13930,18680,10060,14370,14349.09,1.34,0,-2140,17430,15900,14150,12620,10870,16665,13385,66,4310,500,10050,10,1,13104750,1900,-100.00,3.17,12,7.59,-145.00,4569.00,17890,20250214,-18.95,7860,20241029,84.48,17890,-18.95,20250214,9810,47.81,20250102,17890,-18.95,20250214,7860,84.48,20241029,6.03,N,274090,500,65 억,,176214,N,N,414,N,00,N
20250305,151011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14520,150,2,1.04,13558331040,945402,14.02,14390,14640,13930,18680,10060,14370,14341.26,1.34,0,9311,17430,15900,14150,12620,10870,16665,13385,66,4310,500,10050,10,1,13104750,1903,-100.14,3.18,12,7.21,-145.00,4569.00,17890,20250214,-18.84,7860,20241029,84.73,17890,-18.84,20250214,9810,48.01,20250102,17890,-18.84,20250214,7860,84.73,20241029,6.03,N,274090,500,65 억,,176214,N,N,414,N,00,N
20250305,141010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14470,100,2,0.70,12347310015,861535,12.77,14390,14640,13930,18680,10060,14370,14331.64,1.34,0,-6134,17430,15900,14150,12620,10870,16665,13385,66,4310,500,10050,10,1,13104750,1896,-99.79,3.17,12,6.57,-145.00,4569.00,17890,20250214,-19.12,7860,20241029,84.10,17890,-19.12,20250214,9810,47.50,20250102,17890,-19.12,20250214,7860,84.10,20241029,6.03,N,274090,500,65 억,,176214,N,N,414,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 161020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14390 -110 5 -0.76 14744820725 1001752 99.92 14640 15250 14170 18850 10150 14500 14719.45 1.32 0 -77052 15066 14782 14356 14072 13646 14925 14215 66 4350 500 10150 10 1 13104750 1886 -99.24 3.15 12 7.64 -145.00 4569.00 17890 20250214 -19.56 7860 20241029 83.08 17890 -19.56 20250214 9810 46.69 20250102 17890 -19.56 20250214 7860 83.08 20241029 6.08 N 274090 500 65 억 173450 N N 0 N 00 N
3 20250306 151019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14230 -270 5 -1.86 14398261565 977524 97.51 14640 15250 14170 18850 10150 14500 14729.35 1.32 0 -85263 15066 14782 14356 14072 13646 14925 14215 66 4350 500 10150 10 1 13104750 1865 -98.14 3.11 12 7.46 -145.00 4569.00 17890 20250214 -20.46 7860 20241029 81.04 17890 -20.46 20250214 9810 45.06 20250102 17890 -20.46 20250214 7860 81.04 20241029 6.08 N 274090 500 65 억 173450 N N 0 N 00 N
4 20250306 141019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14510 10 2 0.07 12625640705 853743 85.16 14640 15250 14360 18850 10150 14500 14788.62 1.32 0 -99655 15066 14782 14356 14072 13646 14925 14215 66 4350 500 10150 10 1 13104750 1901 -100.07 3.18 12 6.51 -145.00 4569.00 17890 20250214 -18.89 7860 20241029 84.61 17890 -18.89 20250214 9810 47.91 20250102 17890 -18.89 20250214 7860 84.61 20241029 6.08 N 274090 500 65 억 173450 N N 0 N 00 N
5 20250306 131020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14640 140 2 0.97 12162985055 822076 82.00 14640 15250 14360 18850 10150 14500 14795.51 1.32 0 -98144 15066 14782 14356 14072 13646 14925 14215 66 4350 500 10150 10 1 13104750 1919 -100.97 3.20 12 6.27 -145.00 4569.00 17890 20250214 -18.17 7860 20241029 86.26 17890 -18.17 20250214 9810 49.24 20250102 17890 -18.17 20250214 7860 86.26 20241029 6.08 N 274090 500 65 억 173450 N N 0 N 00 N
6 20250306 121019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14630 130 2 0.90 11778758580 795759 79.38 14640 15250 14360 18850 10150 14500 14801.97 1.32 0 -98888 15066 14782 14356 14072 13646 14925 14215 66 4350 500 10150 10 1 13104750 1917 -100.90 3.20 12 6.07 -145.00 4569.00 17890 20250214 -18.22 7860 20241029 86.13 17890 -18.22 20250214 9810 49.13 20250102 17890 -18.22 20250214 7860 86.13 20241029 6.08 N 274090 500 65 억 173450 N N 0 N 00 N
7 20250306 111016 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14580 80 2 0.55 11212435615 757106 75.52 14640 15250 14360 18850 10150 14500 14809.66 1.32 0 -96360 15066 14782 14356 14072 13646 14925 14215 66 4350 500 10150 10 1 13104750 1911 -100.55 3.19 12 5.78 -145.00 4569.00 17890 20250214 -18.50 7860 20241029 85.50 17890 -18.50 20250214 9810 48.62 20250102 17890 -18.50 20250214 7860 85.50 20241029 6.08 N 274090 500 65 억 173450 N N 0 N 00 N
8 20250306 101018 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14510 10 2 0.07 10320553460 695739 69.40 14640 15250 14360 18850 10150 14500 14834.02 1.32 0 -88125 15066 14782 14356 14072 13646 14925 14215 66 4350 500 10150 10 1 13104750 1901 -100.07 3.18 12 5.31 -145.00 4569.00 17890 20250214 -18.89 7860 20241029 84.61 17890 -18.89 20250214 9810 47.91 20250102 17890 -18.89 20250214 7860 84.61 20241029 6.08 N 274090 500 65 억 173450 N N 0 N 00 N
9 20250306 091022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14390 -110 5 -0.76 1222375865 83794 8.36 14640 14790 14360 18850 10150 14500 14588.03 1.32 0 -7988 15066 14782 14356 14072 13646 14925 14215 66 4350 500 10150 10 1 13104750 1886 -99.24 3.15 12 0.64 -145.00 4569.00 17890 20250214 -19.56 7860 20241029 83.08 17890 -19.56 20250214 9810 46.69 20250102 17890 -19.56 20250214 7860 83.08 20241029 6.08 N 274090 500 65 억 173450 N N 0 N 00 N
10 20250305 161007 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14500 130 2 0.90 14276644105 994913 14.75 14390 14640 13930 18680 10060 14370 14349.09 1.34 0 -2140 17430 15900 14150 12620 10870 16665 13385 66 4310 500 10050 10 1 13104750 1900 -100.00 3.17 12 7.59 -145.00 4569.00 17890 20250214 -18.95 7860 20241029 84.48 17890 -18.95 20250214 9810 47.81 20250102 17890 -18.95 20250214 7860 84.48 20241029 6.03 N 274090 500 65 억 176214 N N 414 N 00 N
11 20250305 151011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14520 150 2 1.04 13558331040 945402 14.02 14390 14640 13930 18680 10060 14370 14341.26 1.34 0 9311 17430 15900 14150 12620 10870 16665 13385 66 4310 500 10050 10 1 13104750 1903 -100.14 3.18 12 7.21 -145.00 4569.00 17890 20250214 -18.84 7860 20241029 84.73 17890 -18.84 20250214 9810 48.01 20250102 17890 -18.84 20250214 7860 84.73 20241029 6.03 N 274090 500 65 억 176214 N N 414 N 00 N
12 20250305 141010 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14470 100 2 0.70 12347310015 861535 12.77 14390 14640 13930 18680 10060 14370 14331.64 1.34 0 -6134 17430 15900 14150 12620 10870 16665 13385 66 4310 500 10050 10 1 13104750 1896 -99.79 3.17 12 6.57 -145.00 4569.00 17890 20250214 -19.12 7860 20241029 84.10 17890 -19.12 20250214 9810 47.50 20250102 17890 -19.12 20250214 7860 84.10 20241029 6.03 N 274090 500 65 억 176214 N N 414 N 00 N