ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
046070/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
20250313,160507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250313,150507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250313,140507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250313,130507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250313,120507,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250313,110506,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250313,100506,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250313,090508,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,12760,20240229,-19.44,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250312,160504,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,13120,20240228,-21.65,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250312,150505,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,13120,20240228,-21.65,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,N,N,0,N,00,N
20250312,140504,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10280,0,3,0.00,0,0,0.00,0,0,0,15420,5140,10280,0.00,0.12,0,0,10280,10280,10280,10280,10280,10280,10280,71,5140,500,0,10,1,14219097,1462,-0.24,-0.60,12,0.00,-43736.00,-17036.00,13120,20240228,-21.65,9480,20240319,8.44,10280,0.00,20250102,10280,0.00,20250102,10280,0.00,20240927,237,4237.55,20240319,0.00,N,046070,500,71 억,,17448,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 20250313 160507 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 12760 20240229 -19.44 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
3 20250313 150507 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 12760 20240229 -19.44 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
4 20250313 140507 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 12760 20240229 -19.44 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
5 20250313 130507 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 12760 20240229 -19.44 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
6 20250313 120507 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 12760 20240229 -19.44 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
7 20250313 110506 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 12760 20240229 -19.44 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
8 20250313 100506 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 12760 20240229 -19.44 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
9 20250313 090508 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 12760 20240229 -19.44 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
10 20250312 160504 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 13120 20240228 -21.65 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
11 20250312 150505 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 13120 20240228 -21.65 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N
12 20250312 140504 58 100.00 KOSDAQ 운송장비·부품 N N N N N 10280 0 3 0.00 0 0 0.00 0 0 0 15420 5140 10280 0.00 0.12 0 0 10280 10280 10280 10280 10280 10280 10280 71 5140 500 0 10 1 14219097 1462 -0.24 -0.60 12 0.00 -43736.00 -17036.00 13120 20240228 -21.65 9480 20240319 8.44 10280 0.00 20250102 10280 0.00 20250102 10280 0.00 20240927 237 4237.55 20240319 0.00 N 046070 500 71 억 17448 N N 0 N 00 N