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
460930/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
20250306,161243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17220,-420,5,-2.38,4417143015,252652,43.73,17680,17960,17130,22900,12350,17640,17483.23,0.23,0,-12750,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6095,50.35,2.88,12,0.71,342.00,5974.00,22350,20250120,-22.95,9580,20241031,79.75,22350,-22.95,20250120,12880,33.70,20250102,22350,-22.95,20250120,9580,79.75,20241031,3.50,N,460930,500,176 억,,82285,N,N,71,N,00,N
20250306,151243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17240,-400,5,-2.27,4319137990,246964,42.75,17680,17960,17130,22900,12350,17640,17488.60,0.23,0,-12628,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6102,50.41,2.89,12,0.70,342.00,5974.00,22350,20250120,-22.86,9580,20241031,79.96,22350,-22.86,20250120,12880,33.85,20250102,22350,-22.86,20250120,9580,79.96,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N
20250306,141242,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17320,-320,5,-1.81,3637369420,207454,35.91,17680,17960,17320,22900,12350,17640,17533.10,0.23,0,-6746,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6130,50.64,2.90,12,0.59,342.00,5974.00,22350,20250120,-22.51,9580,20241031,80.79,22350,-22.51,20250120,12880,34.47,20250102,22350,-22.51,20250120,9580,80.79,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N
20250306,131242,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17460,-180,5,-1.02,3108638820,177021,30.64,17680,17960,17320,22900,12350,17640,17560.60,0.23,0,-6139,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6179,51.05,2.92,12,0.50,342.00,5974.00,22350,20250120,-21.88,9580,20241031,82.25,22350,-21.88,20250120,12880,35.56,20250102,22350,-21.88,20250120,9580,82.25,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N
20250306,121241,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17400,-240,5,-1.36,2669966205,151808,26.28,17680,17960,17350,22900,12350,17640,17587.60,0.23,0,-6531,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6158,50.88,2.91,12,0.43,342.00,5974.00,22350,20250120,-22.15,9580,20241031,81.63,22350,-22.15,20250120,12880,35.09,20250102,22350,-22.15,20250120,9580,81.63,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N
20250306,111238,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17560,-80,5,-0.45,2098896845,119120,20.62,17680,17960,17350,22900,12350,17640,17619.93,0.23,0,-376,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6215,51.35,2.94,12,0.34,342.00,5974.00,22350,20250120,-21.43,9580,20241031,83.30,22350,-21.43,20250120,12880,36.34,20250102,22350,-21.43,20250120,9580,83.30,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N
20250306,101240,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17650,10,2,0.06,1822299100,103384,17.90,17680,17960,17350,22900,12350,17640,17626.44,0.23,0,-4518,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6247,51.61,2.95,12,0.29,342.00,5974.00,22350,20250120,-21.03,9580,20241031,84.24,22350,-21.03,20250120,12880,37.03,20250102,22350,-21.03,20250120,9580,84.24,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N
20250306,091246,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17700,60,2,0.34,827753220,46956,8.13,17680,17960,17350,22900,12350,17640,17628.14,0.23,0,-5100,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6264,51.75,2.96,12,0.13,342.00,5974.00,22350,20250120,-20.81,9580,20241031,84.76,22350,-20.81,20250120,12880,37.42,20250102,22350,-20.81,20250120,9580,84.76,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N
20250305,161224,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17640,550,2,3.22,9924516750,569569,155.33,17010,17800,16820,22200,11970,17090,17424.31,0.25,0,-5419,17843,17466,17113,16736,16383,17655,16925,177,5110,500,10590,10,1,35392271,6243,51.58,2.95,12,1.61,342.00,5974.00,22350,20250120,-21.07,9580,20241031,84.13,22350,-21.07,20250120,12880,36.96,20250102,22350,-21.07,20250120,9580,84.13,20241031,3.56,N,460930,500,176 억,,89406,N,N,267,N,00,N
20250305,151232,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17710,620,2,3.63,9242716395,530942,144.80,17010,17800,16820,22200,11970,17090,17408.27,0.25,0,-3475,17843,17466,17113,16736,16383,17655,16925,177,5110,500,10590,10,1,35392271,6268,51.78,2.96,12,1.50,342.00,5974.00,22350,20250120,-20.76,9580,20241031,84.86,22350,-20.76,20250120,12880,37.50,20250102,22350,-20.76,20250120,9580,84.86,20241031,3.56,N,460930,500,176 억,,89406,N,N,585,N,00,N
20250305,141232,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17480,390,2,2.28,7037706930,405716,110.65,17010,17800,16820,22200,11970,17090,17346.52,0.25,0,846,17843,17466,17113,16736,16383,17655,16925,177,5110,500,10590,10,1,35392271,6187,51.11,2.93,12,1.15,342.00,5974.00,22350,20250120,-21.79,9580,20241031,82.46,22350,-21.79,20250120,12880,35.71,20250102,22350,-21.79,20250120,9580,82.46,20241031,3.56,N,460930,500,176 억,,89406,N,N,585,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 161243 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17220 -420 5 -2.38 4417143015 252652 43.73 17680 17960 17130 22900 12350 17640 17483.23 0.23 0 -12750 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6095 50.35 2.88 12 0.71 342.00 5974.00 22350 20250120 -22.95 9580 20241031 79.75 22350 -22.95 20250120 12880 33.70 20250102 22350 -22.95 20250120 9580 79.75 20241031 3.50 N 460930 500 176 억 82285 N N 71 N 00 N
3 20250306 151243 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17240 -400 5 -2.27 4319137990 246964 42.75 17680 17960 17130 22900 12350 17640 17488.60 0.23 0 -12628 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6102 50.41 2.89 12 0.70 342.00 5974.00 22350 20250120 -22.86 9580 20241031 79.96 22350 -22.86 20250120 12880 33.85 20250102 22350 -22.86 20250120 9580 79.96 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N
4 20250306 141242 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17320 -320 5 -1.81 3637369420 207454 35.91 17680 17960 17320 22900 12350 17640 17533.10 0.23 0 -6746 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6130 50.64 2.90 12 0.59 342.00 5974.00 22350 20250120 -22.51 9580 20241031 80.79 22350 -22.51 20250120 12880 34.47 20250102 22350 -22.51 20250120 9580 80.79 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N
5 20250306 131242 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17460 -180 5 -1.02 3108638820 177021 30.64 17680 17960 17320 22900 12350 17640 17560.60 0.23 0 -6139 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6179 51.05 2.92 12 0.50 342.00 5974.00 22350 20250120 -21.88 9580 20241031 82.25 22350 -21.88 20250120 12880 35.56 20250102 22350 -21.88 20250120 9580 82.25 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N
6 20250306 121241 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17400 -240 5 -1.36 2669966205 151808 26.28 17680 17960 17350 22900 12350 17640 17587.60 0.23 0 -6531 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6158 50.88 2.91 12 0.43 342.00 5974.00 22350 20250120 -22.15 9580 20241031 81.63 22350 -22.15 20250120 12880 35.09 20250102 22350 -22.15 20250120 9580 81.63 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N
7 20250306 111238 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17560 -80 5 -0.45 2098896845 119120 20.62 17680 17960 17350 22900 12350 17640 17619.93 0.23 0 -376 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6215 51.35 2.94 12 0.34 342.00 5974.00 22350 20250120 -21.43 9580 20241031 83.30 22350 -21.43 20250120 12880 36.34 20250102 22350 -21.43 20250120 9580 83.30 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N
8 20250306 101240 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17650 10 2 0.06 1822299100 103384 17.90 17680 17960 17350 22900 12350 17640 17626.44 0.23 0 -4518 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6247 51.61 2.95 12 0.29 342.00 5974.00 22350 20250120 -21.03 9580 20241031 84.24 22350 -21.03 20250120 12880 37.03 20250102 22350 -21.03 20250120 9580 84.24 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N
9 20250306 091246 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17700 60 2 0.34 827753220 46956 8.13 17680 17960 17350 22900 12350 17640 17628.14 0.23 0 -5100 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6264 51.75 2.96 12 0.13 342.00 5974.00 22350 20250120 -20.81 9580 20241031 84.76 22350 -20.81 20250120 12880 37.42 20250102 22350 -20.81 20250120 9580 84.76 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N
10 20250305 161224 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17640 550 2 3.22 9924516750 569569 155.33 17010 17800 16820 22200 11970 17090 17424.31 0.25 0 -5419 17843 17466 17113 16736 16383 17655 16925 177 5110 500 10590 10 1 35392271 6243 51.58 2.95 12 1.61 342.00 5974.00 22350 20250120 -21.07 9580 20241031 84.13 22350 -21.07 20250120 12880 36.96 20250102 22350 -21.07 20250120 9580 84.13 20241031 3.56 N 460930 500 176 억 89406 N N 267 N 00 N
11 20250305 151232 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17710 620 2 3.63 9242716395 530942 144.80 17010 17800 16820 22200 11970 17090 17408.27 0.25 0 -3475 17843 17466 17113 16736 16383 17655 16925 177 5110 500 10590 10 1 35392271 6268 51.78 2.96 12 1.50 342.00 5974.00 22350 20250120 -20.76 9580 20241031 84.86 22350 -20.76 20250120 12880 37.50 20250102 22350 -20.76 20250120 9580 84.86 20241031 3.56 N 460930 500 176 억 89406 N N 585 N 00 N
12 20250305 141232 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17480 390 2 2.28 7037706930 405716 110.65 17010 17800 16820 22200 11970 17090 17346.52 0.25 0 846 17843 17466 17113 16736 16383 17655 16925 177 5110 500 10590 10 1 35392271 6187 51.11 2.93 12 1.15 342.00 5974.00 22350 20250120 -21.79 9580 20241031 82.46 22350 -21.79 20250120 12880 35.71 20250102 22350 -21.79 20250120 9580 82.46 20241031 3.56 N 460930 500 176 억 89406 N N 585 N 00 N