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
290120/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
20250306,161030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,40,2,1.64,12683408,5188,59.48,2545,2545,2410,3165,1705,2435,2444.74,0.31,0,-128,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,384,-4.27,0.46,12,0.03,-579.00,5438.00,3765,20240222,-34.26,2160,20241210,14.58,2760,-10.33,20250227,2160,14.58,20250207,3610,-31.44,20240416,2160,14.58,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N
20250306,151030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,20,2,0.82,12099308,4952,56.78,2545,2545,2410,3165,1705,2435,2443.32,0.31,0,6,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,381,-4.24,0.45,12,0.03,-579.00,5438.00,3765,20240222,-34.79,2160,20241210,13.66,2760,-11.05,20250227,2160,13.66,20250207,3610,-31.99,20240416,2160,13.66,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N
20250306,141030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,15,2,0.62,9169223,3753,43.03,2545,2545,2410,3165,1705,2435,2443.17,0.31,0,451,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,380,-4.23,0.45,12,0.02,-579.00,5438.00,3765,20240222,-34.93,2160,20241210,13.43,2760,-11.23,20250227,2160,13.43,20250207,3610,-32.13,20240416,2160,13.43,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N
20250306,131030,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,15,2,0.62,9066328,3711,42.55,2545,2545,2410,3165,1705,2435,2443.10,0.31,0,484,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,380,-4.23,0.45,12,0.02,-579.00,5438.00,3765,20240222,-34.93,2160,20241210,13.43,2760,-11.23,20250227,2160,13.43,20250207,3610,-32.13,20240416,2160,13.43,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N
20250306,121029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,15,2,0.62,7590323,3108,35.63,2545,2545,2410,3165,1705,2435,2442.19,0.31,0,1001,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,380,-4.23,0.45,12,0.02,-579.00,5438.00,3765,20240222,-34.93,2160,20241210,13.43,2760,-11.23,20250227,2160,13.43,20250207,3610,-32.13,20240416,2160,13.43,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N
20250306,111026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2420,-15,5,-0.62,6719628,2751,31.54,2545,2545,2410,3165,1705,2435,2442.61,0.31,0,1175,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,375,-4.18,0.45,12,0.02,-579.00,5438.00,3765,20240222,-35.72,2160,20241210,12.04,2760,-12.32,20250227,2160,12.04,20250207,3610,-32.96,20240416,2160,12.04,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N
20250306,101029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2415,-20,5,-0.82,6151819,2517,28.86,2545,2545,2410,3165,1705,2435,2444.11,0.31,0,1279,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,375,-4.17,0.44,12,0.02,-579.00,5438.00,3765,20240222,-35.86,2160,20241210,11.81,2760,-12.50,20250227,2160,11.81,20250207,3610,-33.10,20240416,2160,11.81,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N
20250306,091033,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2505,70,2,2.87,975525,385,4.41,2545,2545,2470,3165,1705,2435,2533.83,0.31,0,-29,2588,2511,2468,2391,2348,2490,2370,78,730,500,1750,5,1,15515138,389,-4.33,0.46,12,0.00,-579.00,5438.00,3765,20240222,-33.47,2160,20241210,15.97,2760,-9.24,20250227,2160,15.97,20250207,3610,-30.61,20240416,2160,15.97,20241210,0.00,N,290120,500,77 억,,47510,N,N,0,N,00,N
20250305,161018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,-85,5,-3.37,21629197,8720,35.07,2500,2545,2425,3275,1765,2520,2480.58,0.31,0,11,2780,2650,2510,2380,2240,2715,2445,78,755,500,1810,5,1,15515138,378,-4.21,0.45,12,0.06,-579.00,5438.00,3795,20240221,-35.84,2160,20241210,12.73,2760,-11.78,20250227,2160,12.73,20250207,3610,-32.55,20240416,2160,12.73,20241210,0.00,N,290120,500,77 억,,47503,N,N,0,N,00,N
20250305,151022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2450,-70,5,-2.78,20445267,8235,33.12,2500,2545,2425,3275,1765,2520,2482.73,0.31,0,191,2780,2650,2510,2380,2240,2715,2445,78,755,500,1810,5,1,15515138,380,-4.23,0.45,12,0.05,-579.00,5438.00,3795,20240221,-35.44,2160,20241210,13.43,2760,-11.23,20250227,2160,13.43,20250207,3610,-32.13,20240416,2160,13.43,20241210,0.00,N,290120,500,77 억,,47503,N,N,0,N,00,N
20250305,141021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-45,5,-1.79,16965632,6819,27.42,2500,2545,2425,3275,1765,2520,2487.99,0.31,0,-71,2780,2650,2510,2380,2240,2715,2445,78,755,500,1810,5,1,15515138,384,-4.27,0.46,12,0.04,-579.00,5438.00,3795,20240221,-34.78,2160,20241210,14.58,2760,-10.33,20250227,2160,14.58,20250207,3610,-31.44,20240416,2160,14.58,20241210,0.00,N,290120,500,77 억,,47503,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 161030 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 40 2 1.64 12683408 5188 59.48 2545 2545 2410 3165 1705 2435 2444.74 0.31 0 -128 2588 2511 2468 2391 2348 2490 2370 78 730 500 1750 5 1 15515138 384 -4.27 0.46 12 0.03 -579.00 5438.00 3765 20240222 -34.26 2160 20241210 14.58 2760 -10.33 20250227 2160 14.58 20250207 3610 -31.44 20240416 2160 14.58 20241210 0.00 N 290120 500 77 억 47510 N N 0 N 00 N
3 20250306 151030 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2455 20 2 0.82 12099308 4952 56.78 2545 2545 2410 3165 1705 2435 2443.32 0.31 0 6 2588 2511 2468 2391 2348 2490 2370 78 730 500 1750 5 1 15515138 381 -4.24 0.45 12 0.03 -579.00 5438.00 3765 20240222 -34.79 2160 20241210 13.66 2760 -11.05 20250227 2160 13.66 20250207 3610 -31.99 20240416 2160 13.66 20241210 0.00 N 290120 500 77 억 47510 N N 0 N 00 N
4 20250306 141030 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 15 2 0.62 9169223 3753 43.03 2545 2545 2410 3165 1705 2435 2443.17 0.31 0 451 2588 2511 2468 2391 2348 2490 2370 78 730 500 1750 5 1 15515138 380 -4.23 0.45 12 0.02 -579.00 5438.00 3765 20240222 -34.93 2160 20241210 13.43 2760 -11.23 20250227 2160 13.43 20250207 3610 -32.13 20240416 2160 13.43 20241210 0.00 N 290120 500 77 억 47510 N N 0 N 00 N
5 20250306 131030 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 15 2 0.62 9066328 3711 42.55 2545 2545 2410 3165 1705 2435 2443.10 0.31 0 484 2588 2511 2468 2391 2348 2490 2370 78 730 500 1750 5 1 15515138 380 -4.23 0.45 12 0.02 -579.00 5438.00 3765 20240222 -34.93 2160 20241210 13.43 2760 -11.23 20250227 2160 13.43 20250207 3610 -32.13 20240416 2160 13.43 20241210 0.00 N 290120 500 77 억 47510 N N 0 N 00 N
6 20250306 121029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 15 2 0.62 7590323 3108 35.63 2545 2545 2410 3165 1705 2435 2442.19 0.31 0 1001 2588 2511 2468 2391 2348 2490 2370 78 730 500 1750 5 1 15515138 380 -4.23 0.45 12 0.02 -579.00 5438.00 3765 20240222 -34.93 2160 20241210 13.43 2760 -11.23 20250227 2160 13.43 20250207 3610 -32.13 20240416 2160 13.43 20241210 0.00 N 290120 500 77 억 47510 N N 0 N 00 N
7 20250306 111026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2420 -15 5 -0.62 6719628 2751 31.54 2545 2545 2410 3165 1705 2435 2442.61 0.31 0 1175 2588 2511 2468 2391 2348 2490 2370 78 730 500 1750 5 1 15515138 375 -4.18 0.45 12 0.02 -579.00 5438.00 3765 20240222 -35.72 2160 20241210 12.04 2760 -12.32 20250227 2160 12.04 20250207 3610 -32.96 20240416 2160 12.04 20241210 0.00 N 290120 500 77 억 47510 N N 0 N 00 N
8 20250306 101029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2415 -20 5 -0.82 6151819 2517 28.86 2545 2545 2410 3165 1705 2435 2444.11 0.31 0 1279 2588 2511 2468 2391 2348 2490 2370 78 730 500 1750 5 1 15515138 375 -4.17 0.44 12 0.02 -579.00 5438.00 3765 20240222 -35.86 2160 20241210 11.81 2760 -12.50 20250227 2160 11.81 20250207 3610 -33.10 20240416 2160 11.81 20241210 0.00 N 290120 500 77 억 47510 N N 0 N 00 N
9 20250306 091033 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2505 70 2 2.87 975525 385 4.41 2545 2545 2470 3165 1705 2435 2533.83 0.31 0 -29 2588 2511 2468 2391 2348 2490 2370 78 730 500 1750 5 1 15515138 389 -4.33 0.46 12 0.00 -579.00 5438.00 3765 20240222 -33.47 2160 20241210 15.97 2760 -9.24 20250227 2160 15.97 20250207 3610 -30.61 20240416 2160 15.97 20241210 0.00 N 290120 500 77 억 47510 N N 0 N 00 N
10 20250305 161018 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2435 -85 5 -3.37 21629197 8720 35.07 2500 2545 2425 3275 1765 2520 2480.58 0.31 0 11 2780 2650 2510 2380 2240 2715 2445 78 755 500 1810 5 1 15515138 378 -4.21 0.45 12 0.06 -579.00 5438.00 3795 20240221 -35.84 2160 20241210 12.73 2760 -11.78 20250227 2160 12.73 20250207 3610 -32.55 20240416 2160 12.73 20241210 0.00 N 290120 500 77 억 47503 N N 0 N 00 N
11 20250305 151022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2450 -70 5 -2.78 20445267 8235 33.12 2500 2545 2425 3275 1765 2520 2482.73 0.31 0 191 2780 2650 2510 2380 2240 2715 2445 78 755 500 1810 5 1 15515138 380 -4.23 0.45 12 0.05 -579.00 5438.00 3795 20240221 -35.44 2160 20241210 13.43 2760 -11.23 20250227 2160 13.43 20250207 3610 -32.13 20240416 2160 13.43 20241210 0.00 N 290120 500 77 억 47503 N N 0 N 00 N
12 20250305 141021 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 -45 5 -1.79 16965632 6819 27.42 2500 2545 2425 3275 1765 2520 2487.99 0.31 0 -71 2780 2650 2510 2380 2240 2715 2445 78 755 500 1810 5 1 15515138 384 -4.27 0.46 12 0.04 -579.00 5438.00 3795 20240221 -34.78 2160 20241210 14.58 2760 -10.33 20250227 2160 14.58 20250207 3610 -31.44 20240416 2160 14.58 20241210 0.00 N 290120 500 77 억 47503 N N 0 N 00 N