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
462350/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
20250306,161244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,300,2,1.42,5661869700,261204,75.89,21150,22100,20750,27450,14850,21150,21676.79,1.32,0,84720,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2011,-2.00,8.68,12,2.79,-10747.00,2471.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16950,26.55,20250102,46050,-53.42,20240702,15700,36.62,20240805,1.11,N,462350,1000,93 억,,123302,N,N,176,N,00,N
20250306,151245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21350,200,2,0.95,5535088725,255279,74.17,21150,22100,20750,27450,14850,21150,21682.55,1.32,0,83211,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2002,-1.99,8.64,12,2.72,-10747.00,2471.00,46050,20240702,-53.64,15700,20240805,35.99,22600,-5.53,20250214,16950,25.96,20250102,46050,-53.64,20240702,15700,35.99,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N
20250306,141243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21450,300,2,1.42,5195550225,239404,69.56,21150,22100,20750,27450,14850,21150,21702.07,1.32,0,79108,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2011,-2.00,8.68,12,2.55,-10747.00,2471.00,46050,20240702,-53.42,15700,20240805,36.62,22600,-5.09,20250214,16950,26.55,20250102,46050,-53.42,20240702,15700,36.62,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N
20250306,131244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21850,700,2,3.31,4785215200,220430,64.05,21150,22100,20750,27450,14850,21150,21708.60,1.32,0,77194,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2049,-2.03,8.84,12,2.35,-10747.00,2471.00,46050,20240702,-52.55,15700,20240805,39.17,22600,-3.32,20250214,16950,28.91,20250102,46050,-52.55,20240702,15700,39.17,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N
20250306,121243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21750,600,2,2.84,4518588425,208209,60.49,21150,22100,20750,27450,14850,21150,21702.23,1.32,0,77053,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2039,-2.02,8.80,12,2.22,-10747.00,2471.00,46050,20240702,-52.77,15700,20240805,38.54,22600,-3.76,20250214,16950,28.32,20250102,46050,-52.77,20240702,15700,38.54,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N
20250306,111239,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21900,750,2,3.55,4188637025,193123,56.11,21150,22100,20750,27450,14850,21150,21689.02,1.32,0,69337,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2053,-2.04,8.86,12,2.06,-10747.00,2471.00,46050,20240702,-52.44,15700,20240805,39.49,22600,-3.10,20250214,16950,29.20,20250102,46050,-52.44,20240702,15700,39.49,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N
20250306,101242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21750,600,2,2.84,3755936975,173332,50.36,21150,22100,20750,27450,14850,21150,21669.10,1.32,0,64691,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,2039,-2.02,8.80,12,1.85,-10747.00,2471.00,46050,20240702,-52.77,15700,20240805,38.54,22600,-3.76,20250214,16950,28.32,20250102,46050,-52.77,20240702,15700,38.54,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N
20250306,091248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21050,-100,5,-0.47,148161900,7066,2.05,21150,21250,20750,27450,14850,21150,20967.74,1.32,0,-2655,22790,21970,20630,19810,18470,22380,20220,94,6300,1000,14800,50,1,9375694,1974,-1.96,8.52,12,0.08,-10747.00,2471.00,46050,20240702,-54.29,15700,20240805,34.08,22600,-6.86,20250214,16950,24.19,20250102,46050,-54.29,20240702,15700,34.08,20240805,1.11,N,462350,1000,93 억,,123302,N,N,299,N,00,N
20250305,161225,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21150,1860,2,9.64,7169279955,342899,633.93,19290,21450,19290,25050,13510,19290,20907.70,0.23,0,104210,20090,19690,19445,19045,18800,19567,18922,94,5760,1000,13500,50,1,9375694,1983,-1.97,8.56,12,3.66,-10747.00,2471.00,46050,20240702,-54.07,15700,20240805,34.71,22600,-6.42,20250214,16950,24.78,20250102,46050,-54.07,20240702,15700,34.71,20240805,1.16,N,462350,1000,93 억,,21122,N,N,299,N,00,N
20250305,151233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21100,1810,2,9.38,7075268480,338448,625.70,19290,21450,19290,25050,13510,19290,20905.04,0.23,0,103518,20090,19690,19445,19045,18800,19567,18922,94,5760,1000,13500,50,1,9375694,1978,-1.96,8.54,12,3.61,-10747.00,2471.00,46050,20240702,-54.18,15700,20240805,34.39,22600,-6.64,20250214,16950,24.48,20250102,46050,-54.18,20240702,15700,34.39,20240805,1.16,N,462350,1000,93 억,,21122,N,N,959,N,00,N
20250305,141233,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21100,1810,2,9.38,6596857605,315790,583.81,19290,21450,19290,25050,13510,19290,20890.01,0.23,0,92023,20090,19690,19445,19045,18800,19567,18922,94,5760,1000,13500,50,1,9375694,1978,-1.96,8.54,12,3.37,-10747.00,2471.00,46050,20240702,-54.18,15700,20240805,34.39,22600,-6.64,20250214,16950,24.48,20250102,46050,-54.18,20240702,15700,34.39,20240805,1.16,N,462350,1000,93 억,,21122,N,N,959,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 161244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21450 300 2 1.42 5661869700 261204 75.89 21150 22100 20750 27450 14850 21150 21676.79 1.32 0 84720 22790 21970 20630 19810 18470 22380 20220 94 6300 1000 14800 50 1 9375694 2011 -2.00 8.68 12 2.79 -10747.00 2471.00 46050 20240702 -53.42 15700 20240805 36.62 22600 -5.09 20250214 16950 26.55 20250102 46050 -53.42 20240702 15700 36.62 20240805 1.11 N 462350 1000 93 억 123302 N N 176 N 00 N
3 20250306 151245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21350 200 2 0.95 5535088725 255279 74.17 21150 22100 20750 27450 14850 21150 21682.55 1.32 0 83211 22790 21970 20630 19810 18470 22380 20220 94 6300 1000 14800 50 1 9375694 2002 -1.99 8.64 12 2.72 -10747.00 2471.00 46050 20240702 -53.64 15700 20240805 35.99 22600 -5.53 20250214 16950 25.96 20250102 46050 -53.64 20240702 15700 35.99 20240805 1.11 N 462350 1000 93 억 123302 N N 299 N 00 N
4 20250306 141243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21450 300 2 1.42 5195550225 239404 69.56 21150 22100 20750 27450 14850 21150 21702.07 1.32 0 79108 22790 21970 20630 19810 18470 22380 20220 94 6300 1000 14800 50 1 9375694 2011 -2.00 8.68 12 2.55 -10747.00 2471.00 46050 20240702 -53.42 15700 20240805 36.62 22600 -5.09 20250214 16950 26.55 20250102 46050 -53.42 20240702 15700 36.62 20240805 1.11 N 462350 1000 93 억 123302 N N 299 N 00 N
5 20250306 131244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21850 700 2 3.31 4785215200 220430 64.05 21150 22100 20750 27450 14850 21150 21708.60 1.32 0 77194 22790 21970 20630 19810 18470 22380 20220 94 6300 1000 14800 50 1 9375694 2049 -2.03 8.84 12 2.35 -10747.00 2471.00 46050 20240702 -52.55 15700 20240805 39.17 22600 -3.32 20250214 16950 28.91 20250102 46050 -52.55 20240702 15700 39.17 20240805 1.11 N 462350 1000 93 억 123302 N N 299 N 00 N
6 20250306 121243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21750 600 2 2.84 4518588425 208209 60.49 21150 22100 20750 27450 14850 21150 21702.23 1.32 0 77053 22790 21970 20630 19810 18470 22380 20220 94 6300 1000 14800 50 1 9375694 2039 -2.02 8.80 12 2.22 -10747.00 2471.00 46050 20240702 -52.77 15700 20240805 38.54 22600 -3.76 20250214 16950 28.32 20250102 46050 -52.77 20240702 15700 38.54 20240805 1.11 N 462350 1000 93 억 123302 N N 299 N 00 N
7 20250306 111239 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21900 750 2 3.55 4188637025 193123 56.11 21150 22100 20750 27450 14850 21150 21689.02 1.32 0 69337 22790 21970 20630 19810 18470 22380 20220 94 6300 1000 14800 50 1 9375694 2053 -2.04 8.86 12 2.06 -10747.00 2471.00 46050 20240702 -52.44 15700 20240805 39.49 22600 -3.10 20250214 16950 29.20 20250102 46050 -52.44 20240702 15700 39.49 20240805 1.11 N 462350 1000 93 억 123302 N N 299 N 00 N
8 20250306 101242 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21750 600 2 2.84 3755936975 173332 50.36 21150 22100 20750 27450 14850 21150 21669.10 1.32 0 64691 22790 21970 20630 19810 18470 22380 20220 94 6300 1000 14800 50 1 9375694 2039 -2.02 8.80 12 1.85 -10747.00 2471.00 46050 20240702 -52.77 15700 20240805 38.54 22600 -3.76 20250214 16950 28.32 20250102 46050 -52.77 20240702 15700 38.54 20240805 1.11 N 462350 1000 93 억 123302 N N 299 N 00 N
9 20250306 091248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21050 -100 5 -0.47 148161900 7066 2.05 21150 21250 20750 27450 14850 21150 20967.74 1.32 0 -2655 22790 21970 20630 19810 18470 22380 20220 94 6300 1000 14800 50 1 9375694 1974 -1.96 8.52 12 0.08 -10747.00 2471.00 46050 20240702 -54.29 15700 20240805 34.08 22600 -6.86 20250214 16950 24.19 20250102 46050 -54.29 20240702 15700 34.08 20240805 1.11 N 462350 1000 93 억 123302 N N 299 N 00 N
10 20250305 161225 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21150 1860 2 9.64 7169279955 342899 633.93 19290 21450 19290 25050 13510 19290 20907.70 0.23 0 104210 20090 19690 19445 19045 18800 19567 18922 94 5760 1000 13500 50 1 9375694 1983 -1.97 8.56 12 3.66 -10747.00 2471.00 46050 20240702 -54.07 15700 20240805 34.71 22600 -6.42 20250214 16950 24.78 20250102 46050 -54.07 20240702 15700 34.71 20240805 1.16 N 462350 1000 93 억 21122 N N 299 N 00 N
11 20250305 151233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21100 1810 2 9.38 7075268480 338448 625.70 19290 21450 19290 25050 13510 19290 20905.04 0.23 0 103518 20090 19690 19445 19045 18800 19567 18922 94 5760 1000 13500 50 1 9375694 1978 -1.96 8.54 12 3.61 -10747.00 2471.00 46050 20240702 -54.18 15700 20240805 34.39 22600 -6.64 20250214 16950 24.48 20250102 46050 -54.18 20240702 15700 34.39 20240805 1.16 N 462350 1000 93 억 21122 N N 959 N 00 N
12 20250305 141233 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21100 1810 2 9.38 6596857605 315790 583.81 19290 21450 19290 25050 13510 19290 20890.01 0.23 0 92023 20090 19690 19445 19045 18800 19567 18922 94 5760 1000 13500 50 1 9375694 1978 -1.96 8.54 12 3.37 -10747.00 2471.00 46050 20240702 -54.18 15700 20240805 34.39 22600 -6.64 20250214 16950 24.48 20250102 46050 -54.18 20240702 15700 34.39 20240805 1.16 N 462350 1000 93 억 21122 N N 959 N 00 N