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
437730/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
20250306,161215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14470,10,2,0.07,61627116925,4187050,113.42,14560,15210,14250,18790,10130,14460,14719.50,0.71,0,-62399,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4588,39.21,7.63,12,13.21,369.00,1897.00,23150,20240321,-37.49,5960,20241209,142.79,15750,-8.13,20250210,8630,67.67,20250109,69400,-79.15,20240321,5960,142.79,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N
20250306,151216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14450,-10,5,-0.07,60256718565,4092270,110.85,14560,15210,14250,18790,10130,14460,14725.00,0.71,0,-85441,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4582,39.16,7.62,12,12.91,369.00,1897.00,23150,20240321,-37.58,5960,20241209,142.45,15750,-8.25,20250210,8630,67.44,20250109,69400,-79.18,20240321,5960,142.45,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N
20250306,141215,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15000,540,2,3.73,48948727185,3317864,89.87,14560,15210,14250,18790,10130,14460,14753.74,0.71,0,-119655,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4756,40.65,7.91,12,10.46,369.00,1897.00,23150,20240321,-35.21,5960,20241209,151.68,15750,-4.76,20250210,8630,73.81,20250109,69400,-78.39,20240321,5960,151.68,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N
20250306,131216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14570,110,2,0.76,26238245275,1801694,48.80,14560,14810,14250,18790,10130,14460,14563.52,0.71,0,-56895,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4620,39.49,7.68,12,5.68,369.00,1897.00,23150,20240321,-37.06,5960,20241209,144.46,15750,-7.49,20250210,8630,68.83,20250109,69400,-79.01,20240321,5960,144.46,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N
20250306,121214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14450,-10,5,-0.07,19920501035,1370744,37.13,14560,14810,14250,18790,10130,14460,14533.01,0.71,0,-77040,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4582,39.16,7.62,12,4.32,369.00,1897.00,23150,20240321,-37.58,5960,20241209,142.45,15750,-8.25,20250210,8630,67.44,20250109,69400,-79.18,20240321,5960,142.45,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N
20250306,111211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14510,50,2,0.35,17238169890,1186581,32.14,14560,14810,14250,18790,10130,14460,14528.02,0.71,0,-81568,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4601,39.32,7.65,12,3.74,369.00,1897.00,23150,20240321,-37.32,5960,20241209,143.46,15750,-7.87,20250210,8630,68.13,20250109,69400,-79.09,20240321,5960,143.46,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N
20250306,101214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14310,-150,5,-1.04,14511148960,998712,27.05,14560,14810,14250,18790,10130,14460,14530.38,0.71,0,-90373,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4537,38.78,7.54,12,3.15,369.00,1897.00,23150,20240321,-38.19,5960,20241209,140.10,15750,-9.14,20250210,8630,65.82,20250109,69400,-79.38,20240321,5960,140.10,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N
20250306,091219,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14540,80,2,0.55,4362129480,300791,8.15,14560,14660,14340,18790,10130,14460,14503.25,0.71,0,-51941,15286,14872,14446,14032,13606,15080,14240,159,4330,500,8960,10,1,31707567,4610,39.40,7.66,12,0.95,369.00,1897.00,23150,20240321,-37.19,5960,20241209,143.96,15750,-7.68,20250210,8630,68.48,20250109,69400,-79.05,20240321,5960,143.96,20241209,3.65,N,437730,500,158 억,,224585,N,N,0,N,00,N
20250305,161158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14460,80,2,0.56,49455112915,3424220,24.31,14220,14860,14020,18690,10070,14380,14442.15,0.94,0,-84228,16740,15560,14280,13100,11820,16150,13690,159,4310,500,8910,10,1,31707567,4585,39.19,7.62,12,10.80,369.00,1897.00,23150,20240321,-37.54,5960,20241209,142.62,15750,-8.19,20250210,8630,67.56,20250109,69400,-79.16,20240321,5960,142.62,20241209,3.64,N,437730,500,158 억,,297219,N,N,0,N,00,N
20250305,151205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14390,10,2,0.07,47376661690,3280383,23.29,14220,14860,14020,18690,10070,14380,14442.50,0.94,0,-73784,16740,15560,14280,13100,11820,16150,13690,159,4310,500,8910,10,1,31707567,4563,39.00,7.59,12,10.35,369.00,1897.00,23150,20240321,-37.84,5960,20241209,141.44,15750,-8.63,20250210,8630,66.74,20250109,69400,-79.27,20240321,5960,141.44,20241209,3.64,N,437730,500,158 억,,297219,N,N,0,N,00,N
20250305,141205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14300,-80,5,-0.56,44891768520,3106633,22.06,14220,14860,14020,18690,10070,14380,14450.39,0.94,0,-85218,16740,15560,14280,13100,11820,16150,13690,159,4310,500,8910,10,1,31707567,4534,38.75,7.54,12,9.80,369.00,1897.00,23150,20240321,-38.23,5960,20241209,139.93,15750,-9.21,20250210,8630,65.70,20250109,69400,-79.39,20240321,5960,139.93,20241209,3.64,N,437730,500,158 억,,297219,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 161215 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14470 10 2 0.07 61627116925 4187050 113.42 14560 15210 14250 18790 10130 14460 14719.50 0.71 0 -62399 15286 14872 14446 14032 13606 15080 14240 159 4330 500 8960 10 1 31707567 4588 39.21 7.63 12 13.21 369.00 1897.00 23150 20240321 -37.49 5960 20241209 142.79 15750 -8.13 20250210 8630 67.67 20250109 69400 -79.15 20240321 5960 142.79 20241209 3.65 N 437730 500 158 억 224585 N N 0 N 00 N
3 20250306 151216 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14450 -10 5 -0.07 60256718565 4092270 110.85 14560 15210 14250 18790 10130 14460 14725.00 0.71 0 -85441 15286 14872 14446 14032 13606 15080 14240 159 4330 500 8960 10 1 31707567 4582 39.16 7.62 12 12.91 369.00 1897.00 23150 20240321 -37.58 5960 20241209 142.45 15750 -8.25 20250210 8630 67.44 20250109 69400 -79.18 20240321 5960 142.45 20241209 3.65 N 437730 500 158 억 224585 N N 0 N 00 N
4 20250306 141215 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15000 540 2 3.73 48948727185 3317864 89.87 14560 15210 14250 18790 10130 14460 14753.74 0.71 0 -119655 15286 14872 14446 14032 13606 15080 14240 159 4330 500 8960 10 1 31707567 4756 40.65 7.91 12 10.46 369.00 1897.00 23150 20240321 -35.21 5960 20241209 151.68 15750 -4.76 20250210 8630 73.81 20250109 69400 -78.39 20240321 5960 151.68 20241209 3.65 N 437730 500 158 억 224585 N N 0 N 00 N
5 20250306 131216 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14570 110 2 0.76 26238245275 1801694 48.80 14560 14810 14250 18790 10130 14460 14563.52 0.71 0 -56895 15286 14872 14446 14032 13606 15080 14240 159 4330 500 8960 10 1 31707567 4620 39.49 7.68 12 5.68 369.00 1897.00 23150 20240321 -37.06 5960 20241209 144.46 15750 -7.49 20250210 8630 68.83 20250109 69400 -79.01 20240321 5960 144.46 20241209 3.65 N 437730 500 158 억 224585 N N 0 N 00 N
6 20250306 121214 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14450 -10 5 -0.07 19920501035 1370744 37.13 14560 14810 14250 18790 10130 14460 14533.01 0.71 0 -77040 15286 14872 14446 14032 13606 15080 14240 159 4330 500 8960 10 1 31707567 4582 39.16 7.62 12 4.32 369.00 1897.00 23150 20240321 -37.58 5960 20241209 142.45 15750 -8.25 20250210 8630 67.44 20250109 69400 -79.18 20240321 5960 142.45 20241209 3.65 N 437730 500 158 억 224585 N N 0 N 00 N
7 20250306 111211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14510 50 2 0.35 17238169890 1186581 32.14 14560 14810 14250 18790 10130 14460 14528.02 0.71 0 -81568 15286 14872 14446 14032 13606 15080 14240 159 4330 500 8960 10 1 31707567 4601 39.32 7.65 12 3.74 369.00 1897.00 23150 20240321 -37.32 5960 20241209 143.46 15750 -7.87 20250210 8630 68.13 20250109 69400 -79.09 20240321 5960 143.46 20241209 3.65 N 437730 500 158 억 224585 N N 0 N 00 N
8 20250306 101214 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14310 -150 5 -1.04 14511148960 998712 27.05 14560 14810 14250 18790 10130 14460 14530.38 0.71 0 -90373 15286 14872 14446 14032 13606 15080 14240 159 4330 500 8960 10 1 31707567 4537 38.78 7.54 12 3.15 369.00 1897.00 23150 20240321 -38.19 5960 20241209 140.10 15750 -9.14 20250210 8630 65.82 20250109 69400 -79.38 20240321 5960 140.10 20241209 3.65 N 437730 500 158 억 224585 N N 0 N 00 N
9 20250306 091219 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14540 80 2 0.55 4362129480 300791 8.15 14560 14660 14340 18790 10130 14460 14503.25 0.71 0 -51941 15286 14872 14446 14032 13606 15080 14240 159 4330 500 8960 10 1 31707567 4610 39.40 7.66 12 0.95 369.00 1897.00 23150 20240321 -37.19 5960 20241209 143.96 15750 -7.68 20250210 8630 68.48 20250109 69400 -79.05 20240321 5960 143.96 20241209 3.65 N 437730 500 158 억 224585 N N 0 N 00 N
10 20250305 161158 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14460 80 2 0.56 49455112915 3424220 24.31 14220 14860 14020 18690 10070 14380 14442.15 0.94 0 -84228 16740 15560 14280 13100 11820 16150 13690 159 4310 500 8910 10 1 31707567 4585 39.19 7.62 12 10.80 369.00 1897.00 23150 20240321 -37.54 5960 20241209 142.62 15750 -8.19 20250210 8630 67.56 20250109 69400 -79.16 20240321 5960 142.62 20241209 3.64 N 437730 500 158 억 297219 N N 0 N 00 N
11 20250305 151205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14390 10 2 0.07 47376661690 3280383 23.29 14220 14860 14020 18690 10070 14380 14442.50 0.94 0 -73784 16740 15560 14280 13100 11820 16150 13690 159 4310 500 8910 10 1 31707567 4563 39.00 7.59 12 10.35 369.00 1897.00 23150 20240321 -37.84 5960 20241209 141.44 15750 -8.63 20250210 8630 66.74 20250109 69400 -79.27 20240321 5960 141.44 20241209 3.64 N 437730 500 158 억 297219 N N 0 N 00 N
12 20250305 141205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14300 -80 5 -0.56 44891768520 3106633 22.06 14220 14860 14020 18690 10070 14380 14450.39 0.94 0 -85218 16740 15560 14280 13100 11820 16150 13690 159 4310 500 8910 10 1 31707567 4534 38.75 7.54 12 9.80 369.00 1897.00 23150 20240321 -38.23 5960 20241209 139.93 15750 -9.21 20250210 8630 65.70 20250109 69400 -79.39 20240321 5960 139.93 20241209 3.64 N 437730 500 158 억 297219 N N 0 N 00 N