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
085910/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
20250313,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-15,5,-0.49,15357110,5077,91.56,3080,3080,3010,3950,2130,3040,3024.84,7.25,0,-739,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,422,-13.81,0.75,12,0.04,-219.00,4018.00,3960,20240404,-23.61,2760,20240805,9.60,3450,-12.32,20250210,2890,4.67,20250210,3960,-23.61,20240404,2760,9.60,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N
20250313,150658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-25,5,-0.82,14472880,4784,86.28,3080,3080,3010,3950,2130,3040,3025.27,7.25,0,-760,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,420,-13.77,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N
20250313,140657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-25,5,-0.82,12834025,4240,76.47,3080,3080,3015,3950,2130,3040,3026.89,7.25,0,-760,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,420,-13.77,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.86,2760,20240805,9.24,3450,-12.61,20250210,2890,4.33,20250210,3960,-23.86,20240404,2760,9.24,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N
20250313,130658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,-20,5,-0.66,10361695,3420,61.68,3080,3080,3020,3950,2130,3040,3029.74,7.25,0,-361,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,421,-13.79,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N
20250313,120658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,-5,5,-0.16,10086555,3329,60.04,3080,3080,3020,3950,2130,3040,3029.91,7.25,0,-319,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,423,-13.86,0.76,12,0.02,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N
20250313,110657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3025,-15,5,-0.49,7358330,2426,43.75,3080,3080,3020,3950,2130,3040,3033.11,7.25,0,-250,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,422,-13.81,0.75,12,0.02,-219.00,4018.00,3960,20240404,-23.61,2760,20240805,9.60,3450,-12.32,20250210,2890,4.67,20250210,3960,-23.61,20240404,2760,9.60,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N
20250313,100657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,0,3,0.00,6364430,2098,37.84,3080,3080,3020,3950,2130,3040,3033.57,7.25,0,32,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,424,-13.88,0.76,12,0.02,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N
20250313,090659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,0,3,0.00,1532675,504,9.09,3080,3080,3040,3950,2130,3040,3041.02,7.25,0,41,3070,3055,3030,3015,2990,3062,3022,70,910,500,2240,5,1,13934818,424,-13.88,0.76,12,0.00,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.78,N,085910,500,69 억,,1010032,N,N,0,N,00,N
20250312,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3040,30,2,1.00,16740045,5545,120.94,3015,3045,3005,3910,2110,3010,3018.94,7.25,0,-615,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,424,-13.88,0.76,12,0.04,-219.00,4018.00,3960,20240404,-23.23,2760,20240805,10.14,3450,-11.88,20250210,2890,5.19,20250210,3960,-23.23,20240404,2760,10.14,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,150656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,25,2,0.83,14813495,4911,107.11,3015,3045,3005,3910,2110,3010,3016.39,7.25,0,-496,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,423,-13.86,0.76,12,0.04,-219.00,4018.00,3960,20240404,-23.36,2760,20240805,9.96,3450,-12.03,20250210,2890,5.02,20250210,3960,-23.36,20240404,2760,9.96,20240805,0.77,N,085910,500,69 억,,1010647,N,N,0,N,00,N
20250312,140654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3020,10,2,0.33,12017925,3987,86.96,3015,3045,3005,3910,2110,3010,3014.28,7.25,0,-498,3040,3025,3000,2985,2960,3032,2992,70,900,500,2220,5,1,13934818,421,-13.79,0.75,12,0.03,-219.00,4018.00,3960,20240404,-23.74,2760,20240805,9.42,3450,-12.46,20250210,2890,4.50,20250210,3960,-23.74,20240404,2760,9.42,20240805,0.77,N,085910,500,69 억,,1010647,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 160657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3025 -15 5 -0.49 15357110 5077 91.56 3080 3080 3010 3950 2130 3040 3024.84 7.25 0 -739 3070 3055 3030 3015 2990 3062 3022 70 910 500 2240 5 1 13934818 422 -13.81 0.75 12 0.04 -219.00 4018.00 3960 20240404 -23.61 2760 20240805 9.60 3450 -12.32 20250210 2890 4.67 20250210 3960 -23.61 20240404 2760 9.60 20240805 0.78 N 085910 500 69 억 1010032 N N 0 N 00 N
3 20250313 150658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 -25 5 -0.82 14472880 4784 86.28 3080 3080 3010 3950 2130 3040 3025.27 7.25 0 -760 3070 3055 3030 3015 2990 3062 3022 70 910 500 2240 5 1 13934818 420 -13.77 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.86 2760 20240805 9.24 3450 -12.61 20250210 2890 4.33 20250210 3960 -23.86 20240404 2760 9.24 20240805 0.78 N 085910 500 69 억 1010032 N N 0 N 00 N
4 20250313 140657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 -25 5 -0.82 12834025 4240 76.47 3080 3080 3015 3950 2130 3040 3026.89 7.25 0 -760 3070 3055 3030 3015 2990 3062 3022 70 910 500 2240 5 1 13934818 420 -13.77 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.86 2760 20240805 9.24 3450 -12.61 20250210 2890 4.33 20250210 3960 -23.86 20240404 2760 9.24 20240805 0.78 N 085910 500 69 억 1010032 N N 0 N 00 N
5 20250313 130658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 -20 5 -0.66 10361695 3420 61.68 3080 3080 3020 3950 2130 3040 3029.74 7.25 0 -361 3070 3055 3030 3015 2990 3062 3022 70 910 500 2240 5 1 13934818 421 -13.79 0.75 12 0.02 -219.00 4018.00 3960 20240404 -23.74 2760 20240805 9.42 3450 -12.46 20250210 2890 4.50 20250210 3960 -23.74 20240404 2760 9.42 20240805 0.78 N 085910 500 69 억 1010032 N N 0 N 00 N
6 20250313 120658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 -5 5 -0.16 10086555 3329 60.04 3080 3080 3020 3950 2130 3040 3029.91 7.25 0 -319 3070 3055 3030 3015 2990 3062 3022 70 910 500 2240 5 1 13934818 423 -13.86 0.76 12 0.02 -219.00 4018.00 3960 20240404 -23.36 2760 20240805 9.96 3450 -12.03 20250210 2890 5.02 20250210 3960 -23.36 20240404 2760 9.96 20240805 0.78 N 085910 500 69 억 1010032 N N 0 N 00 N
7 20250313 110657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3025 -15 5 -0.49 7358330 2426 43.75 3080 3080 3020 3950 2130 3040 3033.11 7.25 0 -250 3070 3055 3030 3015 2990 3062 3022 70 910 500 2240 5 1 13934818 422 -13.81 0.75 12 0.02 -219.00 4018.00 3960 20240404 -23.61 2760 20240805 9.60 3450 -12.32 20250210 2890 4.67 20250210 3960 -23.61 20240404 2760 9.60 20240805 0.78 N 085910 500 69 억 1010032 N N 0 N 00 N
8 20250313 100657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3040 0 3 0.00 6364430 2098 37.84 3080 3080 3020 3950 2130 3040 3033.57 7.25 0 32 3070 3055 3030 3015 2990 3062 3022 70 910 500 2240 5 1 13934818 424 -13.88 0.76 12 0.02 -219.00 4018.00 3960 20240404 -23.23 2760 20240805 10.14 3450 -11.88 20250210 2890 5.19 20250210 3960 -23.23 20240404 2760 10.14 20240805 0.78 N 085910 500 69 억 1010032 N N 0 N 00 N
9 20250313 090659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3040 0 3 0.00 1532675 504 9.09 3080 3080 3040 3950 2130 3040 3041.02 7.25 0 41 3070 3055 3030 3015 2990 3062 3022 70 910 500 2240 5 1 13934818 424 -13.88 0.76 12 0.00 -219.00 4018.00 3960 20240404 -23.23 2760 20240805 10.14 3450 -11.88 20250210 2890 5.19 20250210 3960 -23.23 20240404 2760 10.14 20240805 0.78 N 085910 500 69 억 1010032 N N 0 N 00 N
10 20250312 160653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3040 30 2 1.00 16740045 5545 120.94 3015 3045 3005 3910 2110 3010 3018.94 7.25 0 -615 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 424 -13.88 0.76 12 0.04 -219.00 4018.00 3960 20240404 -23.23 2760 20240805 10.14 3450 -11.88 20250210 2890 5.19 20250210 3960 -23.23 20240404 2760 10.14 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
11 20250312 150656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 25 2 0.83 14813495 4911 107.11 3015 3045 3005 3910 2110 3010 3016.39 7.25 0 -496 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 423 -13.86 0.76 12 0.04 -219.00 4018.00 3960 20240404 -23.36 2760 20240805 9.96 3450 -12.03 20250210 2890 5.02 20250210 3960 -23.36 20240404 2760 9.96 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N
12 20250312 140654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3020 10 2 0.33 12017925 3987 86.96 3015 3045 3005 3910 2110 3010 3014.28 7.25 0 -498 3040 3025 3000 2985 2960 3032 2992 70 900 500 2220 5 1 13934818 421 -13.79 0.75 12 0.03 -219.00 4018.00 3960 20240404 -23.74 2760 20240805 9.42 3450 -12.46 20250210 2890 4.50 20250210 3960 -23.74 20240404 2760 9.42 20240805 0.77 N 085910 500 69 억 1010647 N N 0 N 00 N