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
333430/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
20250306,161109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,-50,5,-0.98,15331749330,3018633,32.16,5010,5200,4960,6630,3570,5100,5079.11,2.36,0,44390,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1552,40.40,4.08,12,9.82,125.00,1237.00,5620,20250114,-10.14,2670,20240226,89.14,5620,-10.14,20250114,4100,23.17,20250106,5620,-10.14,20250114,2720,85.66,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,151109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5000,-100,5,-1.96,14399666060,2832751,30.18,5010,5200,4960,6630,3570,5100,5083.27,2.36,0,12851,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1536,40.00,4.04,12,9.22,125.00,1237.00,5620,20250114,-11.03,2670,20240226,87.27,5620,-11.03,20250114,4100,21.95,20250106,5620,-11.03,20250114,2720,83.82,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,141109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,-70,5,-1.37,13093416800,2570959,27.39,5010,5200,4980,6630,3570,5100,5092.81,2.36,0,-60490,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1546,40.24,4.07,12,8.37,125.00,1237.00,5620,20250114,-10.50,2670,20240226,88.39,5620,-10.50,20250114,4100,22.68,20250106,5620,-10.50,20250114,2720,84.93,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,131109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5070,-30,5,-0.59,12532038965,2459398,26.20,5010,5200,4980,6630,3570,5100,5095.57,2.36,0,-69467,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1558,40.56,4.10,12,8.00,125.00,1237.00,5620,20250114,-9.79,2670,20240226,89.89,5620,-9.79,20250114,4100,23.66,20250106,5620,-9.79,20250114,2720,86.40,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,121109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5050,-50,5,-0.98,12167679305,2387179,25.43,5010,5200,4980,6630,3570,5100,5097.09,2.36,0,-83226,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1552,40.40,4.08,12,7.77,125.00,1237.00,5620,20250114,-10.14,2670,20240226,89.14,5620,-10.14,20250114,4100,23.17,20250106,5620,-10.14,20250114,2720,85.66,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,111105,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5070,-30,5,-0.59,11589039380,2272704,24.21,5010,5200,4980,6630,3570,5100,5099.23,2.36,0,-80937,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1558,40.56,4.10,12,7.40,125.00,1237.00,5620,20250114,-9.79,2670,20240226,89.89,5620,-9.79,20250114,4100,23.66,20250106,5620,-9.79,20250114,2720,86.40,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,101108,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5080,-20,5,-0.39,8915924785,1750487,18.65,5010,5200,4980,6630,3570,5100,5093.39,2.36,0,-10439,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1561,40.64,4.11,12,5.70,125.00,1237.00,5620,20250114,-9.61,2670,20240226,90.26,5620,-9.61,20250114,4100,23.90,20250106,5620,-9.61,20250114,2720,86.76,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250306,091112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5090,-10,5,-0.20,4745359290,930232,9.91,5010,5180,4980,6630,3570,5100,5101.27,2.36,0,58855,5760,5430,4950,4620,4140,5595,4785,31,1530,100,3360,10,1,30726747,1564,40.72,4.11,12,3.03,125.00,1237.00,5620,20250114,-9.43,2670,20240226,90.64,5620,-9.43,20250114,4100,24.15,20250106,5620,-9.43,20250114,2720,87.13,20241101,4.23,N,333430,100,30 억,,724175,N,N,0,N,00,N
20250305,161055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5100,545,2,11.96,46633176235,9261908,238.06,4555,5280,4470,5920,3190,4555,5034.90,0.53,0,564254,5088,4821,4553,4286,4018,4955,4420,31,1365,100,3000,10,1,30726747,1567,40.80,4.12,12,30.14,125.00,1237.00,5620,20250114,-9.25,2670,20240226,91.01,5620,-9.25,20250114,4100,24.39,20250106,5620,-9.25,20250114,2720,87.50,20241101,4.44,N,333430,100,30 억,,162889,N,N,0,N,00,N
20250305,151100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5090,535,2,11.75,44815168485,8904779,228.88,4555,5280,4470,5920,3190,4555,5032.73,0.53,0,560082,5088,4821,4553,4286,4018,4955,4420,31,1365,100,3000,10,1,30726747,1564,40.72,4.11,12,28.98,125.00,1237.00,5620,20250114,-9.43,2670,20240226,90.64,5620,-9.43,20250114,4100,24.15,20250106,5620,-9.43,20250114,2720,87.13,20241101,4.44,N,333430,100,30 억,,162889,N,N,0,N,00,N
20250305,141100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5070,515,2,11.31,41912962020,8332526,214.17,4555,5280,4470,5920,3190,4555,5030.06,0.53,0,575914,5088,4821,4553,4286,4018,4955,4420,31,1365,100,3000,10,1,30726747,1558,40.56,4.10,12,27.12,125.00,1237.00,5620,20250114,-9.79,2670,20240226,89.89,5620,-9.79,20250114,4100,23.66,20250106,5620,-9.79,20250114,2720,86.40,20241101,4.44,N,333430,100,30 억,,162889,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 161109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5050 -50 5 -0.98 15331749330 3018633 32.16 5010 5200 4960 6630 3570 5100 5079.11 2.36 0 44390 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1552 40.40 4.08 12 9.82 125.00 1237.00 5620 20250114 -10.14 2670 20240226 89.14 5620 -10.14 20250114 4100 23.17 20250106 5620 -10.14 20250114 2720 85.66 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
3 20250306 151109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5000 -100 5 -1.96 14399666060 2832751 30.18 5010 5200 4960 6630 3570 5100 5083.27 2.36 0 12851 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1536 40.00 4.04 12 9.22 125.00 1237.00 5620 20250114 -11.03 2670 20240226 87.27 5620 -11.03 20250114 4100 21.95 20250106 5620 -11.03 20250114 2720 83.82 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
4 20250306 141109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5030 -70 5 -1.37 13093416800 2570959 27.39 5010 5200 4980 6630 3570 5100 5092.81 2.36 0 -60490 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1546 40.24 4.07 12 8.37 125.00 1237.00 5620 20250114 -10.50 2670 20240226 88.39 5620 -10.50 20250114 4100 22.68 20250106 5620 -10.50 20250114 2720 84.93 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
5 20250306 131109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5070 -30 5 -0.59 12532038965 2459398 26.20 5010 5200 4980 6630 3570 5100 5095.57 2.36 0 -69467 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1558 40.56 4.10 12 8.00 125.00 1237.00 5620 20250114 -9.79 2670 20240226 89.89 5620 -9.79 20250114 4100 23.66 20250106 5620 -9.79 20250114 2720 86.40 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
6 20250306 121109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5050 -50 5 -0.98 12167679305 2387179 25.43 5010 5200 4980 6630 3570 5100 5097.09 2.36 0 -83226 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1552 40.40 4.08 12 7.77 125.00 1237.00 5620 20250114 -10.14 2670 20240226 89.14 5620 -10.14 20250114 4100 23.17 20250106 5620 -10.14 20250114 2720 85.66 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
7 20250306 111105 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5070 -30 5 -0.59 11589039380 2272704 24.21 5010 5200 4980 6630 3570 5100 5099.23 2.36 0 -80937 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1558 40.56 4.10 12 7.40 125.00 1237.00 5620 20250114 -9.79 2670 20240226 89.89 5620 -9.79 20250114 4100 23.66 20250106 5620 -9.79 20250114 2720 86.40 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
8 20250306 101108 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5080 -20 5 -0.39 8915924785 1750487 18.65 5010 5200 4980 6630 3570 5100 5093.39 2.36 0 -10439 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1561 40.64 4.11 12 5.70 125.00 1237.00 5620 20250114 -9.61 2670 20240226 90.26 5620 -9.61 20250114 4100 23.90 20250106 5620 -9.61 20250114 2720 86.76 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
9 20250306 091112 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5090 -10 5 -0.20 4745359290 930232 9.91 5010 5180 4980 6630 3570 5100 5101.27 2.36 0 58855 5760 5430 4950 4620 4140 5595 4785 31 1530 100 3360 10 1 30726747 1564 40.72 4.11 12 3.03 125.00 1237.00 5620 20250114 -9.43 2670 20240226 90.64 5620 -9.43 20250114 4100 24.15 20250106 5620 -9.43 20250114 2720 87.13 20241101 4.23 N 333430 100 30 억 724175 N N 0 N 00 N
10 20250305 161055 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5100 545 2 11.96 46633176235 9261908 238.06 4555 5280 4470 5920 3190 4555 5034.90 0.53 0 564254 5088 4821 4553 4286 4018 4955 4420 31 1365 100 3000 10 1 30726747 1567 40.80 4.12 12 30.14 125.00 1237.00 5620 20250114 -9.25 2670 20240226 91.01 5620 -9.25 20250114 4100 24.39 20250106 5620 -9.25 20250114 2720 87.50 20241101 4.44 N 333430 100 30 억 162889 N N 0 N 00 N
11 20250305 151100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5090 535 2 11.75 44815168485 8904779 228.88 4555 5280 4470 5920 3190 4555 5032.73 0.53 0 560082 5088 4821 4553 4286 4018 4955 4420 31 1365 100 3000 10 1 30726747 1564 40.72 4.11 12 28.98 125.00 1237.00 5620 20250114 -9.43 2670 20240226 90.64 5620 -9.43 20250114 4100 24.15 20250106 5620 -9.43 20250114 2720 87.13 20241101 4.44 N 333430 100 30 억 162889 N N 0 N 00 N
12 20250305 141100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5070 515 2 11.31 41912962020 8332526 214.17 4555 5280 4470 5920 3190 4555 5030.06 0.53 0 575914 5088 4821 4553 4286 4018 4955 4420 31 1365 100 3000 10 1 30726747 1558 40.56 4.10 12 27.12 125.00 1237.00 5620 20250114 -9.79 2670 20240226 89.89 5620 -9.79 20250114 4100 23.66 20250106 5620 -9.79 20250114 2720 86.40 20241101 4.44 N 333430 100 30 억 162889 N N 0 N 00 N