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
416180/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
20250306,161203,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34250,-1050,5,-2.97,1989553900,56636,68.07,35200,36250,34250,45850,24750,35300,35134.36,0.48,0,2782,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3096,27.98,3.17,12,0.63,1224.00,10821.00,60400,20240222,-43.29,22350,20241209,53.24,42600,-19.60,20250219,28200,21.45,20250102,56000,-38.84,20240312,22350,53.24,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N
20250306,151204,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34600,-700,5,-1.98,1783812600,50662,60.89,35200,36250,34550,45850,24750,35300,35210.07,0.48,0,1177,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3128,28.27,3.20,12,0.56,1224.00,10821.00,60400,20240222,-42.72,22350,20241209,54.81,42600,-18.78,20250219,28200,22.70,20250102,56000,-38.21,20240312,22350,54.81,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N
20250306,141203,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,34600,-700,5,-1.98,1457969100,41282,49.62,35200,36250,34600,45850,24750,35300,35317.31,0.48,0,-2364,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3128,28.27,3.20,12,0.46,1224.00,10821.00,60400,20240222,-42.72,22350,20241209,54.81,42600,-18.78,20250219,28200,22.70,20250102,56000,-38.21,20240312,22350,54.81,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N
20250306,131203,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35300,0,3,0.00,1114874675,31438,37.78,35200,36250,34900,45850,24750,35300,35462.65,0.48,0,-3107,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3191,28.84,3.26,12,0.35,1224.00,10821.00,60400,20240222,-41.56,22350,20241209,57.94,42600,-17.14,20250219,28200,25.18,20250102,56000,-36.96,20240312,22350,57.94,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N
20250306,121202,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35300,0,3,0.00,1052681325,29674,35.66,35200,36250,34900,45850,24750,35300,35474.87,0.48,0,-2719,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3191,28.84,3.26,12,0.33,1224.00,10821.00,60400,20240222,-41.56,22350,20241209,57.94,42600,-17.14,20250219,28200,25.18,20250102,56000,-36.96,20240312,22350,57.94,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N
20250306,111159,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35525,225,2,0.64,997054525,28103,33.78,35200,36250,34900,45850,24750,35300,35478.58,0.48,0,-2025,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3211,29.02,3.28,12,0.31,1224.00,10821.00,60400,20240222,-41.18,22350,20241209,58.95,42600,-16.61,20250219,28200,25.98,20250102,56000,-36.56,20240312,22350,58.95,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N
20250306,101202,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35500,200,2,0.57,909211125,25629,30.80,35200,36250,34900,45850,24750,35300,35475.87,0.48,0,-2044,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3209,29.00,3.28,12,0.28,1224.00,10821.00,60400,20240222,-41.23,22350,20241209,58.84,42600,-16.67,20250219,28200,25.89,20250102,56000,-36.61,20240312,22350,58.84,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N
20250306,091207,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35350,50,2,0.14,242048350,6847,8.23,35200,35800,35050,45850,24750,35300,35351.01,0.48,0,-226,38766,37032,35766,34032,32766,36400,33400,45,10550,500,24710,50,1,9039778,3196,28.88,3.27,12,0.08,1224.00,10821.00,60400,20240222,-41.47,22350,20241209,58.17,42600,-17.02,20250219,28200,25.35,20250102,56000,-36.88,20240312,22350,58.17,20241209,2.76,N,416180,500,45 억,,43665,N,N,0,N,00,N
20250305,161146,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35300,-1700,5,-4.59,2899786350,81687,67.25,37000,37500,34500,48100,25900,37000,35496.47,0.72,0,-21734,40000,38500,36300,34800,32600,39250,35550,45,11100,500,25900,50,1,9039778,3191,28.84,3.26,12,0.90,1224.00,10821.00,74300,20240221,-52.49,22350,20241209,57.94,42600,-17.14,20250219,28200,25.18,20250102,56000,-36.96,20240312,22350,57.94,20241209,3.07,N,416180,500,45 억,,65238,N,N,1,N,00,N
20250305,151154,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35150,-1850,5,-5.00,2787675500,78507,64.64,37000,37500,34500,48100,25900,37000,35505.98,0.72,0,-21011,40000,38500,36300,34800,32600,39250,35550,45,11100,500,25900,50,1,9039778,3177,28.72,3.25,12,0.87,1224.00,10821.00,74300,20240221,-52.69,22350,20241209,57.27,42600,-17.49,20250219,28200,24.65,20250102,56000,-37.23,20240312,22350,57.27,20241209,3.07,N,416180,500,45 억,,65238,N,N,1,N,00,N
20250305,141154,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,35250,-1750,5,-4.73,2529248800,71168,58.59,37000,37500,34500,48100,25900,37000,35536.27,0.72,0,-17011,40000,38500,36300,34800,32600,39250,35550,45,11100,500,25900,50,1,9039778,3187,28.80,3.26,12,0.79,1224.00,10821.00,74300,20240221,-52.56,22350,20241209,57.72,42600,-17.25,20250219,28200,25.00,20250102,56000,-37.05,20240312,22350,57.72,20241209,3.07,N,416180,500,45 억,,65238,N,N,1,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 161203 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 34250 -1050 5 -2.97 1989553900 56636 68.07 35200 36250 34250 45850 24750 35300 35134.36 0.48 0 2782 38766 37032 35766 34032 32766 36400 33400 45 10550 500 24710 50 1 9039778 3096 27.98 3.17 12 0.63 1224.00 10821.00 60400 20240222 -43.29 22350 20241209 53.24 42600 -19.60 20250219 28200 21.45 20250102 56000 -38.84 20240312 22350 53.24 20241209 2.76 N 416180 500 45 억 43665 N N 0 N 00 N
3 20250306 151204 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 34600 -700 5 -1.98 1783812600 50662 60.89 35200 36250 34550 45850 24750 35300 35210.07 0.48 0 1177 38766 37032 35766 34032 32766 36400 33400 45 10550 500 24710 50 1 9039778 3128 28.27 3.20 12 0.56 1224.00 10821.00 60400 20240222 -42.72 22350 20241209 54.81 42600 -18.78 20250219 28200 22.70 20250102 56000 -38.21 20240312 22350 54.81 20241209 2.76 N 416180 500 45 억 43665 N N 0 N 00 N
4 20250306 141203 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 34600 -700 5 -1.98 1457969100 41282 49.62 35200 36250 34600 45850 24750 35300 35317.31 0.48 0 -2364 38766 37032 35766 34032 32766 36400 33400 45 10550 500 24710 50 1 9039778 3128 28.27 3.20 12 0.46 1224.00 10821.00 60400 20240222 -42.72 22350 20241209 54.81 42600 -18.78 20250219 28200 22.70 20250102 56000 -38.21 20240312 22350 54.81 20241209 2.76 N 416180 500 45 억 43665 N N 0 N 00 N
5 20250306 131203 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 35300 0 3 0.00 1114874675 31438 37.78 35200 36250 34900 45850 24750 35300 35462.65 0.48 0 -3107 38766 37032 35766 34032 32766 36400 33400 45 10550 500 24710 50 1 9039778 3191 28.84 3.26 12 0.35 1224.00 10821.00 60400 20240222 -41.56 22350 20241209 57.94 42600 -17.14 20250219 28200 25.18 20250102 56000 -36.96 20240312 22350 57.94 20241209 2.76 N 416180 500 45 억 43665 N N 0 N 00 N
6 20250306 121202 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 35300 0 3 0.00 1052681325 29674 35.66 35200 36250 34900 45850 24750 35300 35474.87 0.48 0 -2719 38766 37032 35766 34032 32766 36400 33400 45 10550 500 24710 50 1 9039778 3191 28.84 3.26 12 0.33 1224.00 10821.00 60400 20240222 -41.56 22350 20241209 57.94 42600 -17.14 20250219 28200 25.18 20250102 56000 -36.96 20240312 22350 57.94 20241209 2.76 N 416180 500 45 억 43665 N N 0 N 00 N
7 20250306 111159 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 35525 225 2 0.64 997054525 28103 33.78 35200 36250 34900 45850 24750 35300 35478.58 0.48 0 -2025 38766 37032 35766 34032 32766 36400 33400 45 10550 500 24710 50 1 9039778 3211 29.02 3.28 12 0.31 1224.00 10821.00 60400 20240222 -41.18 22350 20241209 58.95 42600 -16.61 20250219 28200 25.98 20250102 56000 -36.56 20240312 22350 58.95 20241209 2.76 N 416180 500 45 억 43665 N N 0 N 00 N
8 20250306 101202 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 35500 200 2 0.57 909211125 25629 30.80 35200 36250 34900 45850 24750 35300 35475.87 0.48 0 -2044 38766 37032 35766 34032 32766 36400 33400 45 10550 500 24710 50 1 9039778 3209 29.00 3.28 12 0.28 1224.00 10821.00 60400 20240222 -41.23 22350 20241209 58.84 42600 -16.67 20250219 28200 25.89 20250102 56000 -36.61 20240312 22350 58.84 20241209 2.76 N 416180 500 45 억 43665 N N 0 N 00 N
9 20250306 091207 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 35350 50 2 0.14 242048350 6847 8.23 35200 35800 35050 45850 24750 35300 35351.01 0.48 0 -226 38766 37032 35766 34032 32766 36400 33400 45 10550 500 24710 50 1 9039778 3196 28.88 3.27 12 0.08 1224.00 10821.00 60400 20240222 -41.47 22350 20241209 58.17 42600 -17.02 20250219 28200 25.35 20250102 56000 -36.88 20240312 22350 58.17 20241209 2.76 N 416180 500 45 억 43665 N N 0 N 00 N
10 20250305 161146 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 35300 -1700 5 -4.59 2899786350 81687 67.25 37000 37500 34500 48100 25900 37000 35496.47 0.72 0 -21734 40000 38500 36300 34800 32600 39250 35550 45 11100 500 25900 50 1 9039778 3191 28.84 3.26 12 0.90 1224.00 10821.00 74300 20240221 -52.49 22350 20241209 57.94 42600 -17.14 20250219 28200 25.18 20250102 56000 -36.96 20240312 22350 57.94 20241209 3.07 N 416180 500 45 억 65238 N N 1 N 00 N
11 20250305 151154 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 35150 -1850 5 -5.00 2787675500 78507 64.64 37000 37500 34500 48100 25900 37000 35505.98 0.72 0 -21011 40000 38500 36300 34800 32600 39250 35550 45 11100 500 25900 50 1 9039778 3177 28.72 3.25 12 0.87 1224.00 10821.00 74300 20240221 -52.69 22350 20241209 57.27 42600 -17.49 20250219 28200 24.65 20250102 56000 -37.23 20240312 22350 57.27 20241209 3.07 N 416180 500 45 억 65238 N N 1 N 00 N
12 20250305 141154 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 35250 -1750 5 -4.73 2529248800 71168 58.59 37000 37500 34500 48100 25900 37000 35536.27 0.72 0 -17011 40000 38500 36300 34800 32600 39250 35550 45 11100 500 25900 50 1 9039778 3187 28.80 3.26 12 0.79 1224.00 10821.00 74300 20240221 -52.56 22350 20241209 57.72 42600 -17.25 20250219 28200 25.00 20250102 56000 -37.05 20240312 22350 57.72 20241209 3.07 N 416180 500 45 억 65238 N N 1 N 00 N