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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
092460/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
20250307,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,-210,5,-2.38,617575205,71430,81.65,8710,8770,8540,11450,6170,8810,8645.88,2.14,0,-6655,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1471,2.08,0.88,12,0.42,4130.00,9773.00,9920,20250212,-13.31,5720,20240308,50.35,9920,-13.31,20250212,8000,7.50,20250103,9920,-13.31,20250212,5720,50.35,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N
20250307,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8600,-210,5,-2.38,577430835,66756,76.30,8710,8770,8540,11450,6170,8810,8649.87,2.14,0,-5359,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1471,2.08,0.88,12,0.39,4130.00,9773.00,9920,20250212,-13.31,5720,20240308,50.35,9920,-13.31,20250212,8000,7.50,20250103,9920,-13.31,20250212,5720,50.35,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N
20250307,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8610,-200,5,-2.27,530557885,61311,70.08,8710,8770,8540,11450,6170,8810,8653.55,2.14,0,-2318,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1473,2.08,0.88,12,0.36,4130.00,9773.00,9920,20250212,-13.21,5720,20240308,50.52,9920,-13.21,20250212,8000,7.62,20250103,9920,-13.21,20250212,5720,50.52,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N
20250307,130706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-190,5,-2.16,487542770,56328,64.38,8710,8770,8540,11450,6170,8810,8655.42,2.14,0,-1602,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1475,2.09,0.88,12,0.33,4130.00,9773.00,9920,20250212,-13.10,5720,20240308,50.70,9920,-13.10,20250212,8000,7.75,20250103,9920,-13.10,20250212,5720,50.70,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N
20250307,120707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-190,5,-2.16,462951530,53478,61.13,8710,8770,8540,11450,6170,8810,8656.86,2.14,0,-2315,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1475,2.09,0.88,12,0.31,4130.00,9773.00,9920,20250212,-13.10,5720,20240308,50.70,9920,-13.10,20250212,8000,7.75,20250103,9920,-13.10,20250212,5720,50.70,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N
20250307,110705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8620,-190,5,-2.16,368323220,42466,48.54,8710,8770,8570,11450,6170,8810,8673.37,2.14,0,49,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1475,2.09,0.88,12,0.25,4130.00,9773.00,9920,20250212,-13.10,5720,20240308,50.70,9920,-13.10,20250212,8000,7.75,20250103,9920,-13.10,20250212,5720,50.70,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N
20250307,100703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8670,-140,5,-1.59,231185470,26589,30.39,8710,8770,8570,11450,6170,8810,8694.78,2.14,0,3389,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1483,2.10,0.89,12,0.16,4130.00,9773.00,9920,20250212,-12.60,5720,20240308,51.57,9920,-12.60,20250212,8000,8.38,20250103,9920,-12.60,20250212,5720,51.57,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N
20250307,090708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8710,-100,5,-1.14,52918540,6100,6.97,8710,8740,8570,11450,6170,8810,8675.17,2.14,0,1473,9316,9062,8896,8642,8476,8980,8560,88,2640,500,6340,10,1,17109680,1490,2.11,0.89,12,0.04,4130.00,9773.00,9920,20250212,-12.20,5720,20240308,52.27,9920,-12.20,20250212,8000,8.88,20250103,9920,-12.20,20250212,5720,52.27,20240308,2.35,N,092460,500,88 억,,366104,N,N,0,N,00,N
20250306,160702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,-250,5,-2.76,771946820,86504,66.67,9040,9150,8730,11770,6350,9060,8923.83,2.20,0,-5490,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1507,2.13,0.90,12,0.51,4130.00,9773.00,9920,20250212,-11.19,5720,20240308,54.02,9920,-11.19,20250212,8000,10.12,20250103,9920,-11.19,20250212,5720,54.02,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,150701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8830,-230,5,-2.54,679476600,75992,58.57,9040,9150,8770,11770,6350,9060,8941.42,2.20,0,-5423,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1511,2.14,0.90,12,0.44,4130.00,9773.00,9920,20250212,-10.99,5720,20240308,54.37,9920,-10.99,20250212,8000,10.38,20250103,9920,-10.99,20250212,5720,54.37,20240308,2.30,N,092460,500,88 억,,375819,N,N,0,N,00,N
20250306,140700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,-200,5,-2.21,590921730,65976,50.85,9040,9150,8770,11770,6350,9060,8956.62,2.20,0,-3869,9520,9290,8880,8650,8240,9405,8765,88,2710,500,6520,10,1,17109680,1516,2.15,0.91,12,0.39,4130.00,9773.00,9920,20250212,-10.69,5720,20240308,54.90,9920,-10.69,20250212,8000,10.75,20250103,9920,-10.69,20250212,5720,54.90,20240308,2.30,N,092460,500,88 억,,375819,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 20250307 160704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8600 -210 5 -2.38 617575205 71430 81.65 8710 8770 8540 11450 6170 8810 8645.88 2.14 0 -6655 9316 9062 8896 8642 8476 8980 8560 88 2640 500 6340 10 1 17109680 1471 2.08 0.88 12 0.42 4130.00 9773.00 9920 20250212 -13.31 5720 20240308 50.35 9920 -13.31 20250212 8000 7.50 20250103 9920 -13.31 20250212 5720 50.35 20240308 2.35 N 092460 500 88 억 366104 N N 0 N 00 N
3 20250307 150708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8600 -210 5 -2.38 577430835 66756 76.30 8710 8770 8540 11450 6170 8810 8649.87 2.14 0 -5359 9316 9062 8896 8642 8476 8980 8560 88 2640 500 6340 10 1 17109680 1471 2.08 0.88 12 0.39 4130.00 9773.00 9920 20250212 -13.31 5720 20240308 50.35 9920 -13.31 20250212 8000 7.50 20250103 9920 -13.31 20250212 5720 50.35 20240308 2.35 N 092460 500 88 억 366104 N N 0 N 00 N
4 20250307 140705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8610 -200 5 -2.27 530557885 61311 70.08 8710 8770 8540 11450 6170 8810 8653.55 2.14 0 -2318 9316 9062 8896 8642 8476 8980 8560 88 2640 500 6340 10 1 17109680 1473 2.08 0.88 12 0.36 4130.00 9773.00 9920 20250212 -13.21 5720 20240308 50.52 9920 -13.21 20250212 8000 7.62 20250103 9920 -13.21 20250212 5720 50.52 20240308 2.35 N 092460 500 88 억 366104 N N 0 N 00 N
5 20250307 130706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8620 -190 5 -2.16 487542770 56328 64.38 8710 8770 8540 11450 6170 8810 8655.42 2.14 0 -1602 9316 9062 8896 8642 8476 8980 8560 88 2640 500 6340 10 1 17109680 1475 2.09 0.88 12 0.33 4130.00 9773.00 9920 20250212 -13.10 5720 20240308 50.70 9920 -13.10 20250212 8000 7.75 20250103 9920 -13.10 20250212 5720 50.70 20240308 2.35 N 092460 500 88 억 366104 N N 0 N 00 N
6 20250307 120707 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8620 -190 5 -2.16 462951530 53478 61.13 8710 8770 8540 11450 6170 8810 8656.86 2.14 0 -2315 9316 9062 8896 8642 8476 8980 8560 88 2640 500 6340 10 1 17109680 1475 2.09 0.88 12 0.31 4130.00 9773.00 9920 20250212 -13.10 5720 20240308 50.70 9920 -13.10 20250212 8000 7.75 20250103 9920 -13.10 20250212 5720 50.70 20240308 2.35 N 092460 500 88 억 366104 N N 0 N 00 N
7 20250307 110705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8620 -190 5 -2.16 368323220 42466 48.54 8710 8770 8570 11450 6170 8810 8673.37 2.14 0 49 9316 9062 8896 8642 8476 8980 8560 88 2640 500 6340 10 1 17109680 1475 2.09 0.88 12 0.25 4130.00 9773.00 9920 20250212 -13.10 5720 20240308 50.70 9920 -13.10 20250212 8000 7.75 20250103 9920 -13.10 20250212 5720 50.70 20240308 2.35 N 092460 500 88 억 366104 N N 0 N 00 N
8 20250307 100703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8670 -140 5 -1.59 231185470 26589 30.39 8710 8770 8570 11450 6170 8810 8694.78 2.14 0 3389 9316 9062 8896 8642 8476 8980 8560 88 2640 500 6340 10 1 17109680 1483 2.10 0.89 12 0.16 4130.00 9773.00 9920 20250212 -12.60 5720 20240308 51.57 9920 -12.60 20250212 8000 8.38 20250103 9920 -12.60 20250212 5720 51.57 20240308 2.35 N 092460 500 88 억 366104 N N 0 N 00 N
9 20250307 090708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8710 -100 5 -1.14 52918540 6100 6.97 8710 8740 8570 11450 6170 8810 8675.17 2.14 0 1473 9316 9062 8896 8642 8476 8980 8560 88 2640 500 6340 10 1 17109680 1490 2.11 0.89 12 0.04 4130.00 9773.00 9920 20250212 -12.20 5720 20240308 52.27 9920 -12.20 20250212 8000 8.88 20250103 9920 -12.20 20250212 5720 52.27 20240308 2.35 N 092460 500 88 억 366104 N N 0 N 00 N
10 20250306 160702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8810 -250 5 -2.76 771946820 86504 66.67 9040 9150 8730 11770 6350 9060 8923.83 2.20 0 -5490 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1507 2.13 0.90 12 0.51 4130.00 9773.00 9920 20250212 -11.19 5720 20240308 54.02 9920 -11.19 20250212 8000 10.12 20250103 9920 -11.19 20250212 5720 54.02 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
11 20250306 150701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8830 -230 5 -2.54 679476600 75992 58.57 9040 9150 8770 11770 6350 9060 8941.42 2.20 0 -5423 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1511 2.14 0.90 12 0.44 4130.00 9773.00 9920 20250212 -10.99 5720 20240308 54.37 9920 -10.99 20250212 8000 10.38 20250103 9920 -10.99 20250212 5720 54.37 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N
12 20250306 140700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8860 -200 5 -2.21 590921730 65976 50.85 9040 9150 8770 11770 6350 9060 8956.62 2.20 0 -3869 9520 9290 8880 8650 8240 9405 8765 88 2710 500 6520 10 1 17109680 1516 2.15 0.91 12 0.39 4130.00 9773.00 9920 20250212 -10.69 5720 20240308 54.90 9920 -10.69 20250212 8000 10.75 20250103 9920 -10.69 20250212 5720 54.90 20240308 2.30 N 092460 500 88 억 375819 N N 0 N 00 N