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
310870/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
20250306,161052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,-74,5,-4.93,91201167,61068,471.06,1501,1550,1427,1951,1051,1501,1493.72,0.28,0,3791,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,295,6.70,0.58,12,0.30,213.00,2465.00,1769,20250205,-19.33,1032,20240909,38.28,1769,-19.33,20250205,1427,0.00,20250306,1769,-19.33,20250205,1032,38.28,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N
20250306,151052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,-55,5,-3.66,87705148,58627,452.23,1501,1550,1431,1951,1051,1501,1495.99,0.28,0,4176,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,299,6.79,0.59,12,0.28,213.00,2465.00,1769,20250205,-18.26,1032,20240909,40.12,1769,-18.26,20250205,1431,1.05,20250306,1769,-18.26,20250205,1032,40.12,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N
20250306,141051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1461,-40,5,-2.66,82728407,55163,425.51,1501,1550,1461,1951,1051,1501,1499.71,0.28,0,3340,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,302,6.86,0.59,12,0.27,213.00,2465.00,1769,20250205,-17.41,1032,20240909,41.57,1769,-17.41,20250205,1461,0.00,20250306,1769,-17.41,20250205,1032,41.57,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N
20250306,131051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1477,-24,5,-1.60,59035679,39145,301.95,1501,1550,1471,1951,1051,1501,1508.13,0.28,0,2273,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,306,6.93,0.60,12,0.19,213.00,2465.00,1769,20250205,-16.51,1032,20240909,43.12,1769,-16.51,20250205,1471,0.41,20250306,1769,-16.51,20250205,1032,43.12,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N
20250306,121051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,-6,5,-0.40,29840222,19505,150.46,1501,1550,1489,1951,1051,1501,1529.88,0.28,0,-167,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,309,7.02,0.61,12,0.09,213.00,2465.00,1769,20250205,-15.49,1032,20240909,44.86,1769,-15.49,20250205,1484,0.74,20250305,1769,-15.49,20250205,1032,44.86,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N
20250306,111048,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1520,19,2,1.27,24382588,15886,122.54,1501,1550,1489,1951,1051,1501,1534.85,0.28,0,-1469,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,314,7.14,0.62,12,0.08,213.00,2465.00,1769,20250205,-14.08,1032,20240909,47.29,1769,-14.08,20250205,1484,2.43,20250305,1769,-14.08,20250205,1032,47.29,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N
20250306,101050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1514,13,2,0.87,18375236,11959,92.25,1501,1550,1489,1951,1051,1501,1536.52,0.28,0,-1265,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,313,7.11,0.61,12,0.06,213.00,2465.00,1769,20250205,-14.41,1032,20240909,46.71,1769,-14.41,20250205,1484,2.02,20250305,1769,-14.41,20250205,1032,46.71,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N
20250306,091054,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1544,43,2,2.86,3715572,2425,18.71,1501,1550,1501,1951,1051,1501,1532.19,0.28,0,-346,1565,1532,1508,1475,1451,1529,1472,21,450,100,1080,1,1,20687271,319,7.25,0.63,12,0.01,213.00,2465.00,1769,20250205,-12.72,1032,20240909,49.61,1769,-12.72,20250205,1484,4.04,20250305,1769,-12.72,20250205,1032,49.61,20240909,0.98,N,310870,100,20 억,,57004,N,N,0,N,00,N
20250305,161038,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1501,1,2,0.07,19445585,12963,79.07,1501,1541,1484,1950,1050,1500,1500.08,0.28,0,-242,1620,1560,1530,1470,1440,1545,1455,21,450,100,1080,1,1,20687271,311,7.05,0.61,12,0.06,213.00,2465.00,1769,20250205,-15.15,1032,20240909,45.45,1769,-15.15,20250205,1484,1.15,20250305,1769,-15.15,20250205,1032,45.45,20240909,0.93,N,310870,100,20 억,,57219,N,N,0,N,00,N
20250305,151043,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1498,-2,5,-0.13,17585627,11723,71.51,1501,1541,1484,1950,1050,1500,1500.10,0.28,0,-375,1620,1560,1530,1470,1440,1545,1455,21,450,100,1080,1,1,20687271,310,7.03,0.61,12,0.06,213.00,2465.00,1769,20250205,-15.32,1032,20240909,45.16,1769,-15.32,20250205,1484,0.94,20250305,1769,-15.32,20250205,1032,45.16,20240909,0.93,N,310870,100,20 억,,57219,N,N,0,N,00,N
20250305,141042,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1503,3,2,0.20,16232830,10821,66.01,1501,1541,1484,1950,1050,1500,1500.12,0.28,0,-597,1620,1560,1530,1470,1440,1545,1455,21,450,100,1080,1,1,20687271,311,7.06,0.61,12,0.05,213.00,2465.00,1769,20250205,-15.04,1032,20240909,45.64,1769,-15.04,20250205,1484,1.28,20250305,1769,-15.04,20250205,1032,45.64,20240909,0.93,N,310870,100,20 억,,57219,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 161052 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1427 -74 5 -4.93 91201167 61068 471.06 1501 1550 1427 1951 1051 1501 1493.72 0.28 0 3791 1565 1532 1508 1475 1451 1529 1472 21 450 100 1080 1 1 20687271 295 6.70 0.58 12 0.30 213.00 2465.00 1769 20250205 -19.33 1032 20240909 38.28 1769 -19.33 20250205 1427 0.00 20250306 1769 -19.33 20250205 1032 38.28 20240909 0.98 N 310870 100 20 억 57004 N N 0 N 00 N
3 20250306 151052 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1446 -55 5 -3.66 87705148 58627 452.23 1501 1550 1431 1951 1051 1501 1495.99 0.28 0 4176 1565 1532 1508 1475 1451 1529 1472 21 450 100 1080 1 1 20687271 299 6.79 0.59 12 0.28 213.00 2465.00 1769 20250205 -18.26 1032 20240909 40.12 1769 -18.26 20250205 1431 1.05 20250306 1769 -18.26 20250205 1032 40.12 20240909 0.98 N 310870 100 20 억 57004 N N 0 N 00 N
4 20250306 141051 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1461 -40 5 -2.66 82728407 55163 425.51 1501 1550 1461 1951 1051 1501 1499.71 0.28 0 3340 1565 1532 1508 1475 1451 1529 1472 21 450 100 1080 1 1 20687271 302 6.86 0.59 12 0.27 213.00 2465.00 1769 20250205 -17.41 1032 20240909 41.57 1769 -17.41 20250205 1461 0.00 20250306 1769 -17.41 20250205 1032 41.57 20240909 0.98 N 310870 100 20 억 57004 N N 0 N 00 N
5 20250306 131051 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1477 -24 5 -1.60 59035679 39145 301.95 1501 1550 1471 1951 1051 1501 1508.13 0.28 0 2273 1565 1532 1508 1475 1451 1529 1472 21 450 100 1080 1 1 20687271 306 6.93 0.60 12 0.19 213.00 2465.00 1769 20250205 -16.51 1032 20240909 43.12 1769 -16.51 20250205 1471 0.41 20250306 1769 -16.51 20250205 1032 43.12 20240909 0.98 N 310870 100 20 억 57004 N N 0 N 00 N
6 20250306 121051 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1495 -6 5 -0.40 29840222 19505 150.46 1501 1550 1489 1951 1051 1501 1529.88 0.28 0 -167 1565 1532 1508 1475 1451 1529 1472 21 450 100 1080 1 1 20687271 309 7.02 0.61 12 0.09 213.00 2465.00 1769 20250205 -15.49 1032 20240909 44.86 1769 -15.49 20250205 1484 0.74 20250305 1769 -15.49 20250205 1032 44.86 20240909 0.98 N 310870 100 20 억 57004 N N 0 N 00 N
7 20250306 111048 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1520 19 2 1.27 24382588 15886 122.54 1501 1550 1489 1951 1051 1501 1534.85 0.28 0 -1469 1565 1532 1508 1475 1451 1529 1472 21 450 100 1080 1 1 20687271 314 7.14 0.62 12 0.08 213.00 2465.00 1769 20250205 -14.08 1032 20240909 47.29 1769 -14.08 20250205 1484 2.43 20250305 1769 -14.08 20250205 1032 47.29 20240909 0.98 N 310870 100 20 억 57004 N N 0 N 00 N
8 20250306 101050 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1514 13 2 0.87 18375236 11959 92.25 1501 1550 1489 1951 1051 1501 1536.52 0.28 0 -1265 1565 1532 1508 1475 1451 1529 1472 21 450 100 1080 1 1 20687271 313 7.11 0.61 12 0.06 213.00 2465.00 1769 20250205 -14.41 1032 20240909 46.71 1769 -14.41 20250205 1484 2.02 20250305 1769 -14.41 20250205 1032 46.71 20240909 0.98 N 310870 100 20 억 57004 N N 0 N 00 N
9 20250306 091054 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1544 43 2 2.86 3715572 2425 18.71 1501 1550 1501 1951 1051 1501 1532.19 0.28 0 -346 1565 1532 1508 1475 1451 1529 1472 21 450 100 1080 1 1 20687271 319 7.25 0.63 12 0.01 213.00 2465.00 1769 20250205 -12.72 1032 20240909 49.61 1769 -12.72 20250205 1484 4.04 20250305 1769 -12.72 20250205 1032 49.61 20240909 0.98 N 310870 100 20 억 57004 N N 0 N 00 N
10 20250305 161038 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1501 1 2 0.07 19445585 12963 79.07 1501 1541 1484 1950 1050 1500 1500.08 0.28 0 -242 1620 1560 1530 1470 1440 1545 1455 21 450 100 1080 1 1 20687271 311 7.05 0.61 12 0.06 213.00 2465.00 1769 20250205 -15.15 1032 20240909 45.45 1769 -15.15 20250205 1484 1.15 20250305 1769 -15.15 20250205 1032 45.45 20240909 0.93 N 310870 100 20 억 57219 N N 0 N 00 N
11 20250305 151043 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1498 -2 5 -0.13 17585627 11723 71.51 1501 1541 1484 1950 1050 1500 1500.10 0.28 0 -375 1620 1560 1530 1470 1440 1545 1455 21 450 100 1080 1 1 20687271 310 7.03 0.61 12 0.06 213.00 2465.00 1769 20250205 -15.32 1032 20240909 45.16 1769 -15.32 20250205 1484 0.94 20250305 1769 -15.32 20250205 1032 45.16 20240909 0.93 N 310870 100 20 억 57219 N N 0 N 00 N
12 20250305 141042 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1503 3 2 0.20 16232830 10821 66.01 1501 1541 1484 1950 1050 1500 1500.12 0.28 0 -597 1620 1560 1530 1470 1440 1545 1455 21 450 100 1080 1 1 20687271 311 7.06 0.61 12 0.05 213.00 2465.00 1769 20250205 -15.04 1032 20240909 45.64 1769 -15.04 20250205 1484 1.28 20250305 1769 -15.04 20250205 1032 45.64 20240909 0.93 N 310870 100 20 억 57219 N N 0 N 00 N