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
419050/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
20250306,161208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1653,-20,5,-1.20,246026259,147545,141.05,1686,1717,1648,2170,1172,1673,1667.47,0.74,0,-40675,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,945,18.57,1.31,12,0.26,89.00,1262.00,3340,20240327,-50.51,1550,20241209,6.65,1924,-14.09,20250110,1588,4.09,20250203,3340,-50.51,20240327,1550,6.65,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N
20250306,151208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1653,-20,5,-1.20,230605404,138216,132.13,1686,1717,1648,2170,1172,1673,1668.44,0.74,0,-35916,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,945,18.57,1.31,12,0.24,89.00,1262.00,3340,20240327,-50.51,1550,20241209,6.65,1924,-14.09,20250110,1588,4.09,20250203,3340,-50.51,20240327,1550,6.65,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N
20250306,141207,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1667,-6,5,-0.36,168334796,100569,96.14,1686,1717,1655,2170,1172,1673,1673.82,0.74,0,-21603,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,953,18.73,1.32,12,0.18,89.00,1262.00,3340,20240327,-50.09,1550,20241209,7.55,1924,-13.36,20250110,1588,4.97,20250203,3340,-50.09,20240327,1550,7.55,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N
20250306,131208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1670,-3,5,-0.18,124066231,73922,70.67,1686,1717,1662,2170,1172,1673,1678.34,0.74,0,-10626,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,955,18.76,1.32,12,0.13,89.00,1262.00,3340,20240327,-50.00,1550,20241209,7.74,1924,-13.20,20250110,1588,5.16,20250203,3340,-50.00,20240327,1550,7.74,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N
20250306,121206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1677,4,2,0.24,101481637,60366,57.71,1686,1717,1666,2170,1172,1673,1681.11,0.74,0,-1685,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,959,18.84,1.33,12,0.11,89.00,1262.00,3340,20240327,-49.79,1550,20241209,8.19,1924,-12.84,20250110,1588,5.60,20250203,3340,-49.79,20240327,1550,8.19,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N
20250306,111203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1672,-1,5,-0.06,86463823,51384,49.12,1686,1717,1668,2170,1172,1673,1682.70,0.74,0,-975,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,956,18.79,1.32,12,0.09,89.00,1262.00,3340,20240327,-49.94,1550,20241209,7.87,1924,-13.10,20250110,1588,5.29,20250203,3340,-49.94,20240327,1550,7.87,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N
20250306,101206,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1688,15,2,0.90,57076131,33805,32.32,1686,1717,1670,2170,1172,1673,1688.39,0.74,0,686,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,965,18.97,1.34,12,0.06,89.00,1262.00,3340,20240327,-49.46,1550,20241209,8.90,1924,-12.27,20250110,1588,6.30,20250203,3340,-49.46,20240327,1550,8.90,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N
20250306,091211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,7,2,0.42,1571633,934,0.89,1686,1692,1675,2170,1172,1673,1682.71,0.74,0,930,1706,1689,1668,1651,1630,1698,1660,57,497,100,1200,1,1,57196240,961,18.88,1.33,12,0.00,89.00,1262.00,3340,20240327,-49.70,1550,20241209,8.39,1924,-12.68,20250110,1588,5.79,20250203,3340,-49.70,20240327,1550,8.39,20241209,2.92,N,419050,100,57 억,,423795,N,N,0,N,00,N
20250305,161151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1673,26,2,1.58,174346788,104581,61.28,1647,1685,1647,2140,1153,1647,1667.10,0.70,0,24421,1709,1677,1662,1630,1615,1670,1623,57,493,100,1180,1,1,57196240,957,18.80,1.33,12,0.18,89.00,1262.00,3340,20240327,-49.91,1550,20241209,7.94,1924,-13.05,20250110,1588,5.35,20250203,3340,-49.91,20240327,1550,7.94,20241209,2.86,N,419050,100,57 억,,399431,N,N,0,N,00,N
20250305,151158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1685,38,2,2.31,169601956,101754,59.62,1647,1685,1647,2140,1153,1647,1666.78,0.70,0,23634,1709,1677,1662,1630,1615,1670,1623,57,493,100,1180,1,1,57196240,964,18.93,1.34,12,0.18,89.00,1262.00,3340,20240327,-49.55,1550,20241209,8.71,1924,-12.42,20250110,1588,6.11,20250203,3340,-49.55,20240327,1550,8.71,20241209,2.86,N,419050,100,57 억,,399431,N,N,0,N,00,N
20250305,141158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1677,30,2,1.82,139954823,84081,49.26,1647,1683,1647,2140,1153,1647,1664.52,0.70,0,10518,1709,1677,1662,1630,1615,1670,1623,57,493,100,1180,1,1,57196240,959,18.84,1.33,12,0.15,89.00,1262.00,3340,20240327,-49.79,1550,20241209,8.19,1924,-12.84,20250110,1588,5.60,20250203,3340,-49.79,20240327,1550,8.19,20241209,2.86,N,419050,100,57 억,,399431,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 161208 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1653 -20 5 -1.20 246026259 147545 141.05 1686 1717 1648 2170 1172 1673 1667.47 0.74 0 -40675 1706 1689 1668 1651 1630 1698 1660 57 497 100 1200 1 1 57196240 945 18.57 1.31 12 0.26 89.00 1262.00 3340 20240327 -50.51 1550 20241209 6.65 1924 -14.09 20250110 1588 4.09 20250203 3340 -50.51 20240327 1550 6.65 20241209 2.92 N 419050 100 57 억 423795 N N 0 N 00 N
3 20250306 151208 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1653 -20 5 -1.20 230605404 138216 132.13 1686 1717 1648 2170 1172 1673 1668.44 0.74 0 -35916 1706 1689 1668 1651 1630 1698 1660 57 497 100 1200 1 1 57196240 945 18.57 1.31 12 0.24 89.00 1262.00 3340 20240327 -50.51 1550 20241209 6.65 1924 -14.09 20250110 1588 4.09 20250203 3340 -50.51 20240327 1550 6.65 20241209 2.92 N 419050 100 57 억 423795 N N 0 N 00 N
4 20250306 141207 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1667 -6 5 -0.36 168334796 100569 96.14 1686 1717 1655 2170 1172 1673 1673.82 0.74 0 -21603 1706 1689 1668 1651 1630 1698 1660 57 497 100 1200 1 1 57196240 953 18.73 1.32 12 0.18 89.00 1262.00 3340 20240327 -50.09 1550 20241209 7.55 1924 -13.36 20250110 1588 4.97 20250203 3340 -50.09 20240327 1550 7.55 20241209 2.92 N 419050 100 57 억 423795 N N 0 N 00 N
5 20250306 131208 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1670 -3 5 -0.18 124066231 73922 70.67 1686 1717 1662 2170 1172 1673 1678.34 0.74 0 -10626 1706 1689 1668 1651 1630 1698 1660 57 497 100 1200 1 1 57196240 955 18.76 1.32 12 0.13 89.00 1262.00 3340 20240327 -50.00 1550 20241209 7.74 1924 -13.20 20250110 1588 5.16 20250203 3340 -50.00 20240327 1550 7.74 20241209 2.92 N 419050 100 57 억 423795 N N 0 N 00 N
6 20250306 121206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1677 4 2 0.24 101481637 60366 57.71 1686 1717 1666 2170 1172 1673 1681.11 0.74 0 -1685 1706 1689 1668 1651 1630 1698 1660 57 497 100 1200 1 1 57196240 959 18.84 1.33 12 0.11 89.00 1262.00 3340 20240327 -49.79 1550 20241209 8.19 1924 -12.84 20250110 1588 5.60 20250203 3340 -49.79 20240327 1550 8.19 20241209 2.92 N 419050 100 57 억 423795 N N 0 N 00 N
7 20250306 111203 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1672 -1 5 -0.06 86463823 51384 49.12 1686 1717 1668 2170 1172 1673 1682.70 0.74 0 -975 1706 1689 1668 1651 1630 1698 1660 57 497 100 1200 1 1 57196240 956 18.79 1.32 12 0.09 89.00 1262.00 3340 20240327 -49.94 1550 20241209 7.87 1924 -13.10 20250110 1588 5.29 20250203 3340 -49.94 20240327 1550 7.87 20241209 2.92 N 419050 100 57 억 423795 N N 0 N 00 N
8 20250306 101206 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1688 15 2 0.90 57076131 33805 32.32 1686 1717 1670 2170 1172 1673 1688.39 0.74 0 686 1706 1689 1668 1651 1630 1698 1660 57 497 100 1200 1 1 57196240 965 18.97 1.34 12 0.06 89.00 1262.00 3340 20240327 -49.46 1550 20241209 8.90 1924 -12.27 20250110 1588 6.30 20250203 3340 -49.46 20240327 1550 8.90 20241209 2.92 N 419050 100 57 억 423795 N N 0 N 00 N
9 20250306 091211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1680 7 2 0.42 1571633 934 0.89 1686 1692 1675 2170 1172 1673 1682.71 0.74 0 930 1706 1689 1668 1651 1630 1698 1660 57 497 100 1200 1 1 57196240 961 18.88 1.33 12 0.00 89.00 1262.00 3340 20240327 -49.70 1550 20241209 8.39 1924 -12.68 20250110 1588 5.79 20250203 3340 -49.70 20240327 1550 8.39 20241209 2.92 N 419050 100 57 억 423795 N N 0 N 00 N
10 20250305 161151 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1673 26 2 1.58 174346788 104581 61.28 1647 1685 1647 2140 1153 1647 1667.10 0.70 0 24421 1709 1677 1662 1630 1615 1670 1623 57 493 100 1180 1 1 57196240 957 18.80 1.33 12 0.18 89.00 1262.00 3340 20240327 -49.91 1550 20241209 7.94 1924 -13.05 20250110 1588 5.35 20250203 3340 -49.91 20240327 1550 7.94 20241209 2.86 N 419050 100 57 억 399431 N N 0 N 00 N
11 20250305 151158 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1685 38 2 2.31 169601956 101754 59.62 1647 1685 1647 2140 1153 1647 1666.78 0.70 0 23634 1709 1677 1662 1630 1615 1670 1623 57 493 100 1180 1 1 57196240 964 18.93 1.34 12 0.18 89.00 1262.00 3340 20240327 -49.55 1550 20241209 8.71 1924 -12.42 20250110 1588 6.11 20250203 3340 -49.55 20240327 1550 8.71 20241209 2.86 N 419050 100 57 억 399431 N N 0 N 00 N
12 20250305 141158 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1677 30 2 1.82 139954823 84081 49.26 1647 1683 1647 2140 1153 1647 1664.52 0.70 0 10518 1709 1677 1662 1630 1615 1670 1623 57 493 100 1180 1 1 57196240 959 18.84 1.33 12 0.15 89.00 1262.00 3340 20240327 -49.79 1550 20241209 8.19 1924 -12.84 20250110 1588 5.60 20250203 3340 -49.79 20240327 1550 8.19 20241209 2.86 N 419050 100 57 억 399431 N N 0 N 00 N