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
099320/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
20250307,160720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55300,-100,5,-0.18,7414563900,135485,46.20,54900,55700,53700,72000,38800,55400,54723.24,5.84,0,-7141,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,6056,13.80,2.78,12,1.24,4007.00,19893.00,58500,20240701,-5.47,31300,20240305,76.68,58300,-5.15,20250218,39950,38.42,20250102,58500,-5.47,20240701,31600,75.00,20240909,2.43,N,099320,500,54 억,,639127,N,N,71,N,00,N
20250307,150724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55000,-400,5,-0.72,6818135000,124668,42.51,54900,55700,53700,72000,38800,55400,54687.90,5.84,0,-5551,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,6023,13.73,2.76,12,1.14,4007.00,19893.00,58500,20240701,-5.98,31300,20240305,75.72,58300,-5.66,20250218,39950,37.67,20250102,58500,-5.98,20240701,31600,74.05,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N
20250307,140722,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54700,-700,5,-1.26,5471322550,100164,34.15,54900,55700,53700,72000,38800,55400,54620.33,5.84,0,-7943,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,5990,13.65,2.75,12,0.91,4007.00,19893.00,58500,20240701,-6.50,31300,20240305,74.76,58300,-6.17,20250218,39950,36.92,20250102,58500,-6.50,20240701,31600,73.10,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N
20250307,130723,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55000,-400,5,-0.72,4798724750,87905,29.97,54900,55700,53700,72000,38800,55400,54585.95,5.84,0,-7264,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,6023,13.73,2.76,12,0.80,4007.00,19893.00,58500,20240701,-5.98,31300,20240305,75.72,58300,-5.66,20250218,39950,37.67,20250102,58500,-5.98,20240701,31600,74.05,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N
20250307,120723,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54000,-1400,5,-2.53,4069848950,74616,25.44,54900,55700,53700,72000,38800,55400,54539.00,5.84,0,-7554,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,5914,13.48,2.71,12,0.68,4007.00,19893.00,58500,20240701,-7.69,31300,20240305,72.52,58300,-7.38,20250218,39950,35.17,20250102,58500,-7.69,20240701,31600,70.89,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N
20250307,110722,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54300,-1100,5,-1.99,3641053900,66672,22.73,54900,55700,53700,72000,38800,55400,54606.37,5.84,0,-5875,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,5947,13.55,2.73,12,0.61,4007.00,19893.00,58500,20240701,-7.18,31300,20240305,73.48,58300,-6.86,20250218,39950,35.92,20250102,58500,-7.18,20240701,31600,71.84,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N
20250307,100719,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,54600,-800,5,-1.44,2395722450,43635,14.88,54900,55700,54200,72000,38800,55400,54898.80,5.84,0,-6523,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,5979,13.63,2.74,12,0.40,4007.00,19893.00,58500,20240701,-6.67,31300,20240305,74.44,58300,-6.35,20250218,39950,36.67,20250102,58500,-6.67,20240701,31600,72.78,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N
20250307,090724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55200,-200,5,-0.36,657858200,11995,4.09,54900,55200,54300,72000,38800,55400,54823.91,5.84,0,-938,59200,57300,55100,53200,51000,58250,54150,55,16600,500,39880,100,1,10951278,6045,13.78,2.77,12,0.11,4007.00,19893.00,58500,20240701,-5.64,31300,20240305,76.36,58300,-5.32,20250218,39950,38.17,20250102,58500,-5.64,20240701,31600,74.68,20240909,2.43,N,099320,500,54 억,,639127,N,N,82,N,00,N
20250306,160718,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55400,2200,2,4.14,16272051050,292171,312.57,53200,57000,52900,69100,37300,53200,55693.76,5.64,0,12654,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6067,13.83,2.78,12,2.67,4007.00,19893.00,58500,20240701,-5.30,31300,20240305,77.00,58300,-4.97,20250218,39950,38.67,20250102,58500,-5.30,20240701,31300,77.00,20240306,2.48,N,099320,500,54 억,,618127,N,N,82,N,00,N
20250306,150717,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55200,2000,2,3.76,15925632100,285909,305.87,53200,57000,52900,69100,37300,53200,55701.75,5.64,0,11430,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6045,13.78,2.77,12,2.61,4007.00,19893.00,58500,20240701,-5.64,31300,20240305,76.36,58300,-5.32,20250218,39950,38.17,20250102,58500,-5.64,20240701,31300,76.36,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,N,00,N
20250306,140716,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55250,2050,2,3.85,15006283500,269250,288.05,53200,57000,52900,69100,37300,53200,55733.64,5.64,0,11754,54066,53632,52866,52432,51666,53850,52650,55,15900,500,38300,100,1,10951278,6051,13.79,2.78,12,2.46,4007.00,19893.00,58500,20240701,-5.56,31300,20240305,76.52,58300,-5.23,20250218,39950,38.30,20250102,58500,-5.56,20240701,31300,76.52,20240306,2.48,N,099320,500,54 억,,618127,N,N,99,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 160720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55300 -100 5 -0.18 7414563900 135485 46.20 54900 55700 53700 72000 38800 55400 54723.24 5.84 0 -7141 59200 57300 55100 53200 51000 58250 54150 55 16600 500 39880 100 1 10951278 6056 13.80 2.78 12 1.24 4007.00 19893.00 58500 20240701 -5.47 31300 20240305 76.68 58300 -5.15 20250218 39950 38.42 20250102 58500 -5.47 20240701 31600 75.00 20240909 2.43 N 099320 500 54 억 639127 N N 71 N 00 N
3 20250307 150724 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55000 -400 5 -0.72 6818135000 124668 42.51 54900 55700 53700 72000 38800 55400 54687.90 5.84 0 -5551 59200 57300 55100 53200 51000 58250 54150 55 16600 500 39880 100 1 10951278 6023 13.73 2.76 12 1.14 4007.00 19893.00 58500 20240701 -5.98 31300 20240305 75.72 58300 -5.66 20250218 39950 37.67 20250102 58500 -5.98 20240701 31600 74.05 20240909 2.43 N 099320 500 54 억 639127 N N 82 N 00 N
4 20250307 140722 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 54700 -700 5 -1.26 5471322550 100164 34.15 54900 55700 53700 72000 38800 55400 54620.33 5.84 0 -7943 59200 57300 55100 53200 51000 58250 54150 55 16600 500 39880 100 1 10951278 5990 13.65 2.75 12 0.91 4007.00 19893.00 58500 20240701 -6.50 31300 20240305 74.76 58300 -6.17 20250218 39950 36.92 20250102 58500 -6.50 20240701 31600 73.10 20240909 2.43 N 099320 500 54 억 639127 N N 82 N 00 N
5 20250307 130723 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55000 -400 5 -0.72 4798724750 87905 29.97 54900 55700 53700 72000 38800 55400 54585.95 5.84 0 -7264 59200 57300 55100 53200 51000 58250 54150 55 16600 500 39880 100 1 10951278 6023 13.73 2.76 12 0.80 4007.00 19893.00 58500 20240701 -5.98 31300 20240305 75.72 58300 -5.66 20250218 39950 37.67 20250102 58500 -5.98 20240701 31600 74.05 20240909 2.43 N 099320 500 54 억 639127 N N 82 N 00 N
6 20250307 120723 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 54000 -1400 5 -2.53 4069848950 74616 25.44 54900 55700 53700 72000 38800 55400 54539.00 5.84 0 -7554 59200 57300 55100 53200 51000 58250 54150 55 16600 500 39880 100 1 10951278 5914 13.48 2.71 12 0.68 4007.00 19893.00 58500 20240701 -7.69 31300 20240305 72.52 58300 -7.38 20250218 39950 35.17 20250102 58500 -7.69 20240701 31600 70.89 20240909 2.43 N 099320 500 54 억 639127 N N 82 N 00 N
7 20250307 110722 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 54300 -1100 5 -1.99 3641053900 66672 22.73 54900 55700 53700 72000 38800 55400 54606.37 5.84 0 -5875 59200 57300 55100 53200 51000 58250 54150 55 16600 500 39880 100 1 10951278 5947 13.55 2.73 12 0.61 4007.00 19893.00 58500 20240701 -7.18 31300 20240305 73.48 58300 -6.86 20250218 39950 35.92 20250102 58500 -7.18 20240701 31600 71.84 20240909 2.43 N 099320 500 54 억 639127 N N 82 N 00 N
8 20250307 100719 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 54600 -800 5 -1.44 2395722450 43635 14.88 54900 55700 54200 72000 38800 55400 54898.80 5.84 0 -6523 59200 57300 55100 53200 51000 58250 54150 55 16600 500 39880 100 1 10951278 5979 13.63 2.74 12 0.40 4007.00 19893.00 58500 20240701 -6.67 31300 20240305 74.44 58300 -6.35 20250218 39950 36.67 20250102 58500 -6.67 20240701 31600 72.78 20240909 2.43 N 099320 500 54 억 639127 N N 82 N 00 N
9 20250307 090724 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55200 -200 5 -0.36 657858200 11995 4.09 54900 55200 54300 72000 38800 55400 54823.91 5.84 0 -938 59200 57300 55100 53200 51000 58250 54150 55 16600 500 39880 100 1 10951278 6045 13.78 2.77 12 0.11 4007.00 19893.00 58500 20240701 -5.64 31300 20240305 76.36 58300 -5.32 20250218 39950 38.17 20250102 58500 -5.64 20240701 31600 74.68 20240909 2.43 N 099320 500 54 억 639127 N N 82 N 00 N
10 20250306 160718 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55400 2200 2 4.14 16272051050 292171 312.57 53200 57000 52900 69100 37300 53200 55693.76 5.64 0 12654 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6067 13.83 2.78 12 2.67 4007.00 19893.00 58500 20240701 -5.30 31300 20240305 77.00 58300 -4.97 20250218 39950 38.67 20250102 58500 -5.30 20240701 31300 77.00 20240306 2.48 N 099320 500 54 억 618127 N N 82 N 00 N
11 20250306 150717 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55200 2000 2 3.76 15925632100 285909 305.87 53200 57000 52900 69100 37300 53200 55701.75 5.64 0 11430 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6045 13.78 2.77 12 2.61 4007.00 19893.00 58500 20240701 -5.64 31300 20240305 76.36 58300 -5.32 20250218 39950 38.17 20250102 58500 -5.64 20240701 31300 76.36 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N
12 20250306 140716 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55250 2050 2 3.85 15006283500 269250 288.05 53200 57000 52900 69100 37300 53200 55733.64 5.64 0 11754 54066 53632 52866 52432 51666 53850 52650 55 15900 500 38300 100 1 10951278 6051 13.79 2.78 12 2.46 4007.00 19893.00 58500 20240701 -5.56 31300 20240305 76.52 58300 -5.23 20250218 39950 38.30 20250102 58500 -5.56 20240701 31300 76.52 20240306 2.48 N 099320 500 54 억 618127 N N 99 N 00 N