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
452400/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
20250306,161232,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9630,-350,5,-3.51,164860005,16984,71.13,10050,10050,9620,12970,6990,9980,9706.78,1.23,0,-6466,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,874,5.24,0.72,12,0.19,1837.00,13452.00,26150,20240311,-63.17,7840,20241210,22.83,11210,-14.09,20250224,8810,9.31,20250203,26150,-63.17,20240311,7840,22.83,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N
20250306,151233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9620,-360,5,-3.61,153054685,15758,66.00,10050,10050,9620,12970,6990,9980,9712.82,1.23,0,-6164,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,873,5.24,0.72,12,0.17,1837.00,13452.00,26150,20240311,-63.21,7840,20241210,22.70,11210,-14.18,20250224,8810,9.19,20250203,26150,-63.21,20240311,7840,22.70,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N
20250306,141232,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9720,-260,5,-2.61,123872870,12741,53.36,10050,10050,9620,12970,6990,9980,9722.38,1.23,0,-4143,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,882,5.29,0.72,12,0.14,1837.00,13452.00,26150,20240311,-62.83,7840,20241210,23.98,11210,-13.29,20250224,8810,10.33,20250203,26150,-62.83,20240311,7840,23.98,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N
20250306,131232,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9720,-260,5,-2.61,100041900,10291,43.10,10050,10050,9620,12970,6990,9980,9721.30,1.23,0,-2807,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,882,5.29,0.72,12,0.11,1837.00,13452.00,26150,20240311,-62.83,7840,20241210,23.98,11210,-13.29,20250224,8810,10.33,20250203,26150,-62.83,20240311,7840,23.98,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N
20250306,121231,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9710,-270,5,-2.71,87266010,8979,37.61,10050,10050,9620,12970,6990,9980,9718.90,1.23,0,-1595,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,881,5.29,0.72,12,0.10,1837.00,13452.00,26150,20240311,-62.87,7840,20241210,23.85,11210,-13.38,20250224,8810,10.22,20250203,26150,-62.87,20240311,7840,23.85,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N
20250306,111228,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,-280,5,-2.81,81756730,8410,35.22,10050,10050,9620,12970,6990,9980,9721.37,1.23,0,-1595,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,880,5.28,0.72,12,0.09,1837.00,13452.00,26150,20240311,-62.91,7840,20241210,23.72,11210,-13.47,20250224,8810,10.10,20250203,26150,-62.91,20240311,7840,23.72,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N
20250306,101230,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9720,-260,5,-2.61,34574430,3523,14.76,10050,10050,9660,12970,6990,9980,9813.92,1.23,0,-1509,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,882,5.29,0.72,12,0.04,1837.00,13452.00,26150,20240311,-62.83,7840,20241210,23.98,11210,-13.29,20250224,8810,10.33,20250203,26150,-62.83,20240311,7840,23.98,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N
20250306,091236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10000,20,2,0.20,5783140,581,2.43,10050,10050,9940,12970,6990,9980,9953.77,1.23,0,27,10260,10120,9860,9720,9460,10190,9790,45,2990,500,6180,10,1,9071428,907,5.44,0.74,12,0.01,1837.00,13452.00,26150,20240311,-61.76,7840,20241210,27.55,11210,-10.79,20250224,8810,13.51,20250203,26150,-61.76,20240311,7840,27.55,20241210,1.32,N,452400,500,45 억,,111653,N,N,0,N,00,N
20250305,161214,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9980,370,2,3.85,232122080,23773,70.90,9610,10000,9600,12490,6730,9610,9762.68,1.14,0,8189,10196,9902,9756,9462,9316,9830,9390,45,2880,500,5950,10,1,9071428,905,5.43,0.74,12,0.26,1837.00,13452.00,26150,20240311,-61.84,7840,20241210,27.30,11210,-10.97,20250224,8810,13.28,20250203,26150,-61.84,20240311,7840,27.30,20241210,1.35,N,452400,500,45 억,,103459,N,N,0,N,00,N
20250305,151222,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9870,260,2,2.71,217358340,22293,66.49,9610,10000,9600,12490,6730,9610,9750.07,1.14,0,8336,10196,9902,9756,9462,9316,9830,9390,45,2880,500,5950,10,1,9071428,895,5.37,0.73,12,0.25,1837.00,13452.00,26150,20240311,-62.26,7840,20241210,25.89,11210,-11.95,20250224,8810,12.03,20250203,26150,-62.26,20240311,7840,25.89,20241210,1.35,N,452400,500,45 억,,103459,N,N,0,N,00,N
20250305,141222,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9830,220,2,2.29,188408520,19363,57.75,9610,9840,9600,12490,6730,9610,9730.34,1.14,0,6456,10196,9902,9756,9462,9316,9830,9390,45,2880,500,5950,10,1,9071428,892,5.35,0.73,12,0.21,1837.00,13452.00,26150,20240311,-62.41,7840,20241210,25.38,11210,-12.31,20250224,8810,11.58,20250203,26150,-62.41,20240311,7840,25.38,20241210,1.35,N,452400,500,45 억,,103459,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 161232 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9630 -350 5 -3.51 164860005 16984 71.13 10050 10050 9620 12970 6990 9980 9706.78 1.23 0 -6466 10260 10120 9860 9720 9460 10190 9790 45 2990 500 6180 10 1 9071428 874 5.24 0.72 12 0.19 1837.00 13452.00 26150 20240311 -63.17 7840 20241210 22.83 11210 -14.09 20250224 8810 9.31 20250203 26150 -63.17 20240311 7840 22.83 20241210 1.32 N 452400 500 45 억 111653 N N 0 N 00 N
3 20250306 151233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9620 -360 5 -3.61 153054685 15758 66.00 10050 10050 9620 12970 6990 9980 9712.82 1.23 0 -6164 10260 10120 9860 9720 9460 10190 9790 45 2990 500 6180 10 1 9071428 873 5.24 0.72 12 0.17 1837.00 13452.00 26150 20240311 -63.21 7840 20241210 22.70 11210 -14.18 20250224 8810 9.19 20250203 26150 -63.21 20240311 7840 22.70 20241210 1.32 N 452400 500 45 억 111653 N N 0 N 00 N
4 20250306 141232 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9720 -260 5 -2.61 123872870 12741 53.36 10050 10050 9620 12970 6990 9980 9722.38 1.23 0 -4143 10260 10120 9860 9720 9460 10190 9790 45 2990 500 6180 10 1 9071428 882 5.29 0.72 12 0.14 1837.00 13452.00 26150 20240311 -62.83 7840 20241210 23.98 11210 -13.29 20250224 8810 10.33 20250203 26150 -62.83 20240311 7840 23.98 20241210 1.32 N 452400 500 45 억 111653 N N 0 N 00 N
5 20250306 131232 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9720 -260 5 -2.61 100041900 10291 43.10 10050 10050 9620 12970 6990 9980 9721.30 1.23 0 -2807 10260 10120 9860 9720 9460 10190 9790 45 2990 500 6180 10 1 9071428 882 5.29 0.72 12 0.11 1837.00 13452.00 26150 20240311 -62.83 7840 20241210 23.98 11210 -13.29 20250224 8810 10.33 20250203 26150 -62.83 20240311 7840 23.98 20241210 1.32 N 452400 500 45 억 111653 N N 0 N 00 N
6 20250306 121231 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9710 -270 5 -2.71 87266010 8979 37.61 10050 10050 9620 12970 6990 9980 9718.90 1.23 0 -1595 10260 10120 9860 9720 9460 10190 9790 45 2990 500 6180 10 1 9071428 881 5.29 0.72 12 0.10 1837.00 13452.00 26150 20240311 -62.87 7840 20241210 23.85 11210 -13.38 20250224 8810 10.22 20250203 26150 -62.87 20240311 7840 23.85 20241210 1.32 N 452400 500 45 억 111653 N N 0 N 00 N
7 20250306 111228 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9700 -280 5 -2.81 81756730 8410 35.22 10050 10050 9620 12970 6990 9980 9721.37 1.23 0 -1595 10260 10120 9860 9720 9460 10190 9790 45 2990 500 6180 10 1 9071428 880 5.28 0.72 12 0.09 1837.00 13452.00 26150 20240311 -62.91 7840 20241210 23.72 11210 -13.47 20250224 8810 10.10 20250203 26150 -62.91 20240311 7840 23.72 20241210 1.32 N 452400 500 45 억 111653 N N 0 N 00 N
8 20250306 101230 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9720 -260 5 -2.61 34574430 3523 14.76 10050 10050 9660 12970 6990 9980 9813.92 1.23 0 -1509 10260 10120 9860 9720 9460 10190 9790 45 2990 500 6180 10 1 9071428 882 5.29 0.72 12 0.04 1837.00 13452.00 26150 20240311 -62.83 7840 20241210 23.98 11210 -13.29 20250224 8810 10.33 20250203 26150 -62.83 20240311 7840 23.98 20241210 1.32 N 452400 500 45 억 111653 N N 0 N 00 N
9 20250306 091236 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10000 20 2 0.20 5783140 581 2.43 10050 10050 9940 12970 6990 9980 9953.77 1.23 0 27 10260 10120 9860 9720 9460 10190 9790 45 2990 500 6180 10 1 9071428 907 5.44 0.74 12 0.01 1837.00 13452.00 26150 20240311 -61.76 7840 20241210 27.55 11210 -10.79 20250224 8810 13.51 20250203 26150 -61.76 20240311 7840 27.55 20241210 1.32 N 452400 500 45 억 111653 N N 0 N 00 N
10 20250305 161214 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9980 370 2 3.85 232122080 23773 70.90 9610 10000 9600 12490 6730 9610 9762.68 1.14 0 8189 10196 9902 9756 9462 9316 9830 9390 45 2880 500 5950 10 1 9071428 905 5.43 0.74 12 0.26 1837.00 13452.00 26150 20240311 -61.84 7840 20241210 27.30 11210 -10.97 20250224 8810 13.28 20250203 26150 -61.84 20240311 7840 27.30 20241210 1.35 N 452400 500 45 억 103459 N N 0 N 00 N
11 20250305 151222 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9870 260 2 2.71 217358340 22293 66.49 9610 10000 9600 12490 6730 9610 9750.07 1.14 0 8336 10196 9902 9756 9462 9316 9830 9390 45 2880 500 5950 10 1 9071428 895 5.37 0.73 12 0.25 1837.00 13452.00 26150 20240311 -62.26 7840 20241210 25.89 11210 -11.95 20250224 8810 12.03 20250203 26150 -62.26 20240311 7840 25.89 20241210 1.35 N 452400 500 45 억 103459 N N 0 N 00 N
12 20250305 141222 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9830 220 2 2.29 188408520 19363 57.75 9610 9840 9600 12490 6730 9610 9730.34 1.14 0 6456 10196 9902 9756 9462 9316 9830 9390 45 2880 500 5950 10 1 9071428 892 5.35 0.73 12 0.21 1837.00 13452.00 26150 20240311 -62.41 7840 20241210 25.38 11210 -12.31 20250224 8810 11.58 20250203 26150 -62.41 20240311 7840 25.38 20241210 1.35 N 452400 500 45 억 103459 N N 0 N 00 N