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
474170/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
20250306,161253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11000,20,2,0.18,14762479245,1295162,260.82,11160,11800,10960,14270,7690,10980,11398.41,0.24,0,-12445,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1950,-25.94,5.02,12,7.31,-424.00,2190.00,19180,20241021,-42.65,7590,20241031,44.93,13380,-17.79,20250214,9310,18.15,20250120,19180,-42.65,20241021,7590,44.93,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N
20250306,151254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11040,60,2,0.55,14499253365,1271324,256.02,11160,11800,10960,14270,7690,10980,11404.86,0.24,0,-12267,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1957,-26.04,5.04,12,7.17,-424.00,2190.00,19180,20241021,-42.44,7590,20241031,45.45,13380,-17.49,20250214,9310,18.58,20250120,19180,-42.44,20241021,7590,45.45,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N
20250306,141253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11110,130,2,1.18,13854470090,1212846,244.24,11160,11800,11000,14270,7690,10980,11423.12,0.24,0,-9454,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1970,-26.20,5.07,12,6.84,-424.00,2190.00,19180,20241021,-42.08,7590,20241031,46.38,13380,-16.97,20250214,9310,19.33,20250120,19180,-42.08,20241021,7590,46.38,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N
20250306,131253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11110,130,2,1.18,13219805165,1155680,232.73,11160,11800,11000,14270,7690,10980,11439.00,0.24,0,-9145,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1970,-26.20,5.07,12,6.52,-424.00,2190.00,19180,20241021,-42.08,7590,20241031,46.38,13380,-16.97,20250214,9310,19.33,20250120,19180,-42.08,20241021,7590,46.38,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N
20250306,121252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11120,140,2,1.28,12632408870,1103111,222.14,11160,11800,11000,14270,7690,10980,11451.64,0.24,0,-4202,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1971,-26.23,5.08,12,6.22,-424.00,2190.00,19180,20241021,-42.02,7590,20241031,46.51,13380,-16.89,20250214,9310,19.44,20250120,19180,-42.02,20241021,7590,46.51,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N
20250306,111249,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11170,190,2,1.73,12143221215,1059294,213.32,11160,11800,11000,14270,7690,10980,11463.52,0.24,0,-67,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1980,-26.34,5.10,12,5.98,-424.00,2190.00,19180,20241021,-41.76,7590,20241031,47.17,13380,-16.52,20250214,9310,19.98,20250120,19180,-41.76,20241021,7590,47.17,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N
20250306,101251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11250,270,2,2.46,11079356205,964444,194.22,11160,11800,11000,14270,7690,10980,11487.84,0.24,0,7361,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1994,-26.53,5.14,12,5.44,-424.00,2190.00,19180,20241021,-41.35,7590,20241031,48.22,13380,-15.92,20250214,9310,20.84,20250120,19180,-41.35,20241021,7590,48.22,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N
20250306,091257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11120,140,2,1.28,710903725,64055,12.90,11160,11200,11000,14270,7690,10980,11098.40,0.24,0,-12321,11453,11216,10863,10626,10273,11335,10745,89,3290,500,7680,10,1,17727696,1971,-26.23,5.08,12,0.36,-424.00,2190.00,19180,20241021,-42.02,7590,20241031,46.51,13380,-16.89,20250214,9310,19.44,20250120,19180,-42.02,20241021,7590,46.51,20241031,3.94,N,474170,500,88 억,,42998,N,N,0,N,00,N
20250305,161235,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10980,380,2,3.58,5359428090,494581,132.75,10650,11100,10510,13780,7420,10600,10836.09,0.20,0,7099,11433,11016,10563,10146,9693,11225,10355,89,3180,500,7420,10,1,17727696,1947,-25.90,5.01,12,2.79,-424.00,2190.00,19180,20241021,-42.75,7590,20241031,44.66,13380,-17.94,20250214,9310,17.94,20250120,19180,-42.75,20241021,7590,44.66,20241031,4.25,N,474170,500,88 억,,36036,N,N,0,N,00,N
20250305,151242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10920,320,2,3.02,5188068570,478949,128.55,10650,11100,10510,13780,7420,10600,10832.22,0.20,0,6858,11433,11016,10563,10146,9693,11225,10355,89,3180,500,7420,10,1,17727696,1936,-25.75,4.99,12,2.70,-424.00,2190.00,19180,20241021,-43.07,7590,20241031,43.87,13380,-18.39,20250214,9310,17.29,20250120,19180,-43.07,20241021,7590,43.87,20241031,4.25,N,474170,500,88 억,,36036,N,N,0,N,00,N
20250305,141243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11000,400,2,3.77,4711260050,435267,116.83,10650,11100,10510,13780,7420,10600,10823.87,0.20,0,-7810,11433,11016,10563,10146,9693,11225,10355,89,3180,500,7420,10,1,17727696,1950,-25.94,5.02,12,2.46,-424.00,2190.00,19180,20241021,-42.65,7590,20241031,44.93,13380,-17.79,20250214,9310,18.15,20250120,19180,-42.65,20241021,7590,44.93,20241031,4.25,N,474170,500,88 억,,36036,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 161253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11000 20 2 0.18 14762479245 1295162 260.82 11160 11800 10960 14270 7690 10980 11398.41 0.24 0 -12445 11453 11216 10863 10626 10273 11335 10745 89 3290 500 7680 10 1 17727696 1950 -25.94 5.02 12 7.31 -424.00 2190.00 19180 20241021 -42.65 7590 20241031 44.93 13380 -17.79 20250214 9310 18.15 20250120 19180 -42.65 20241021 7590 44.93 20241031 3.94 N 474170 500 88 억 42998 N N 0 N 00 N
3 20250306 151254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11040 60 2 0.55 14499253365 1271324 256.02 11160 11800 10960 14270 7690 10980 11404.86 0.24 0 -12267 11453 11216 10863 10626 10273 11335 10745 89 3290 500 7680 10 1 17727696 1957 -26.04 5.04 12 7.17 -424.00 2190.00 19180 20241021 -42.44 7590 20241031 45.45 13380 -17.49 20250214 9310 18.58 20250120 19180 -42.44 20241021 7590 45.45 20241031 3.94 N 474170 500 88 억 42998 N N 0 N 00 N
4 20250306 141253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11110 130 2 1.18 13854470090 1212846 244.24 11160 11800 11000 14270 7690 10980 11423.12 0.24 0 -9454 11453 11216 10863 10626 10273 11335 10745 89 3290 500 7680 10 1 17727696 1970 -26.20 5.07 12 6.84 -424.00 2190.00 19180 20241021 -42.08 7590 20241031 46.38 13380 -16.97 20250214 9310 19.33 20250120 19180 -42.08 20241021 7590 46.38 20241031 3.94 N 474170 500 88 억 42998 N N 0 N 00 N
5 20250306 131253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11110 130 2 1.18 13219805165 1155680 232.73 11160 11800 11000 14270 7690 10980 11439.00 0.24 0 -9145 11453 11216 10863 10626 10273 11335 10745 89 3290 500 7680 10 1 17727696 1970 -26.20 5.07 12 6.52 -424.00 2190.00 19180 20241021 -42.08 7590 20241031 46.38 13380 -16.97 20250214 9310 19.33 20250120 19180 -42.08 20241021 7590 46.38 20241031 3.94 N 474170 500 88 억 42998 N N 0 N 00 N
6 20250306 121252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11120 140 2 1.28 12632408870 1103111 222.14 11160 11800 11000 14270 7690 10980 11451.64 0.24 0 -4202 11453 11216 10863 10626 10273 11335 10745 89 3290 500 7680 10 1 17727696 1971 -26.23 5.08 12 6.22 -424.00 2190.00 19180 20241021 -42.02 7590 20241031 46.51 13380 -16.89 20250214 9310 19.44 20250120 19180 -42.02 20241021 7590 46.51 20241031 3.94 N 474170 500 88 억 42998 N N 0 N 00 N
7 20250306 111249 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11170 190 2 1.73 12143221215 1059294 213.32 11160 11800 11000 14270 7690 10980 11463.52 0.24 0 -67 11453 11216 10863 10626 10273 11335 10745 89 3290 500 7680 10 1 17727696 1980 -26.34 5.10 12 5.98 -424.00 2190.00 19180 20241021 -41.76 7590 20241031 47.17 13380 -16.52 20250214 9310 19.98 20250120 19180 -41.76 20241021 7590 47.17 20241031 3.94 N 474170 500 88 억 42998 N N 0 N 00 N
8 20250306 101251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11250 270 2 2.46 11079356205 964444 194.22 11160 11800 11000 14270 7690 10980 11487.84 0.24 0 7361 11453 11216 10863 10626 10273 11335 10745 89 3290 500 7680 10 1 17727696 1994 -26.53 5.14 12 5.44 -424.00 2190.00 19180 20241021 -41.35 7590 20241031 48.22 13380 -15.92 20250214 9310 20.84 20250120 19180 -41.35 20241021 7590 48.22 20241031 3.94 N 474170 500 88 억 42998 N N 0 N 00 N
9 20250306 091257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11120 140 2 1.28 710903725 64055 12.90 11160 11200 11000 14270 7690 10980 11098.40 0.24 0 -12321 11453 11216 10863 10626 10273 11335 10745 89 3290 500 7680 10 1 17727696 1971 -26.23 5.08 12 0.36 -424.00 2190.00 19180 20241021 -42.02 7590 20241031 46.51 13380 -16.89 20250214 9310 19.44 20250120 19180 -42.02 20241021 7590 46.51 20241031 3.94 N 474170 500 88 억 42998 N N 0 N 00 N
10 20250305 161235 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10980 380 2 3.58 5359428090 494581 132.75 10650 11100 10510 13780 7420 10600 10836.09 0.20 0 7099 11433 11016 10563 10146 9693 11225 10355 89 3180 500 7420 10 1 17727696 1947 -25.90 5.01 12 2.79 -424.00 2190.00 19180 20241021 -42.75 7590 20241031 44.66 13380 -17.94 20250214 9310 17.94 20250120 19180 -42.75 20241021 7590 44.66 20241031 4.25 N 474170 500 88 억 36036 N N 0 N 00 N
11 20250305 151242 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10920 320 2 3.02 5188068570 478949 128.55 10650 11100 10510 13780 7420 10600 10832.22 0.20 0 6858 11433 11016 10563 10146 9693 11225 10355 89 3180 500 7420 10 1 17727696 1936 -25.75 4.99 12 2.70 -424.00 2190.00 19180 20241021 -43.07 7590 20241031 43.87 13380 -18.39 20250214 9310 17.29 20250120 19180 -43.07 20241021 7590 43.87 20241031 4.25 N 474170 500 88 억 36036 N N 0 N 00 N
12 20250305 141243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11000 400 2 3.77 4711260050 435267 116.83 10650 11100 10510 13780 7420 10600 10823.87 0.20 0 -7810 11433 11016 10563 10146 9693 11225 10355 89 3180 500 7420 10 1 17727696 1950 -25.94 5.02 12 2.46 -424.00 2190.00 19180 20241021 -42.65 7590 20241031 44.93 13380 -17.79 20250214 9310 18.15 20250120 19180 -42.65 20241021 7590 44.93 20241031 4.25 N 474170 500 88 억 36036 N N 0 N 00 N