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
460930/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
20250307,161250,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16780,-440,5,-2.56,4639955925,274035,106.83,17210,17640,16770,22350,12060,17220,16932.35,0.21,0,-148,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5939,49.06,2.81,12,0.77,342.00,5974.00,22350,20250120,-24.92,9580,20241031,75.16,22350,-24.92,20250120,12880,30.28,20250102,22350,-24.92,20250120,9580,75.16,20241031,3.44,N,460930,500,176 억,,73533,N,N,73,N,00,N
20250307,151255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16780,-440,5,-2.56,4462196975,263442,102.70,17210,17640,16770,22350,12060,17220,16938.06,0.21,0,-260,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5939,49.06,2.81,12,0.74,342.00,5974.00,22350,20250120,-24.92,9580,20241031,75.16,22350,-24.92,20250120,12880,30.28,20250102,22350,-24.92,20250120,9580,75.16,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N
20250307,141251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16800,-420,5,-2.44,3909932100,230543,89.88,17210,17640,16780,22350,12060,17220,16959.67,0.21,0,3090,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5946,49.12,2.81,12,0.65,342.00,5974.00,22350,20250120,-24.83,9580,20241031,75.37,22350,-24.83,20250120,12880,30.43,20250102,22350,-24.83,20250120,9580,75.37,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N
20250307,131254,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16820,-400,5,-2.32,3387321955,199445,77.76,17210,17640,16790,22350,12060,17220,16983.74,0.21,0,3497,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5953,49.18,2.82,12,0.56,342.00,5974.00,22350,20250120,-24.74,9580,20241031,75.57,22350,-24.74,20250120,12880,30.59,20250102,22350,-24.74,20250120,9580,75.57,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N
20250307,121253,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16810,-410,5,-2.38,3067804255,180440,70.35,17210,17640,16790,22350,12060,17220,17001.80,0.21,0,2281,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5949,49.15,2.81,12,0.51,342.00,5974.00,22350,20250120,-24.79,9580,20241031,75.47,22350,-24.79,20250120,12880,30.51,20250102,22350,-24.79,20250120,9580,75.47,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N
20250307,111251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16870,-350,5,-2.03,2739901585,161004,62.77,17210,17640,16790,22350,12060,17220,17017.60,0.21,0,4692,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5971,49.33,2.82,12,0.45,342.00,5974.00,22350,20250120,-24.52,9580,20241031,76.10,22350,-24.52,20250120,12880,30.98,20250102,22350,-24.52,20250120,9580,76.10,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N
20250307,101248,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16870,-350,5,-2.03,2097767530,122947,47.93,17210,17640,16850,22350,12060,17220,17062.37,0.21,0,5957,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,5971,49.33,2.82,12,0.35,342.00,5974.00,22350,20250120,-24.52,9580,20241031,76.10,22350,-24.52,20250120,12880,30.98,20250102,22350,-24.52,20250120,9580,76.10,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N
20250307,091255,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17150,-70,5,-0.41,478744020,27714,10.80,17210,17640,17020,22350,12060,17220,17274.45,0.21,0,1256,18266,17742,17436,16912,16606,17590,16760,177,5130,500,10670,10,1,35392271,6070,50.15,2.87,12,0.08,342.00,5974.00,22350,20250120,-23.27,9580,20241031,79.02,22350,-23.27,20250120,12880,33.15,20250102,22350,-23.27,20250120,9580,79.02,20241031,3.44,N,460930,500,176 억,,73533,N,N,71,N,00,N
20250306,161243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17220,-420,5,-2.38,4417143015,252652,43.73,17680,17960,17130,22900,12350,17640,17483.23,0.23,0,-12750,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6095,50.35,2.88,12,0.71,342.00,5974.00,22350,20250120,-22.95,9580,20241031,79.75,22350,-22.95,20250120,12880,33.70,20250102,22350,-22.95,20250120,9580,79.75,20241031,3.50,N,460930,500,176 억,,82285,N,N,71,N,00,N
20250306,151243,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17240,-400,5,-2.27,4319137990,246964,42.75,17680,17960,17130,22900,12350,17640,17488.60,0.23,0,-12628,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6102,50.41,2.89,12,0.70,342.00,5974.00,22350,20250120,-22.86,9580,20241031,79.96,22350,-22.86,20250120,12880,33.85,20250102,22350,-22.86,20250120,9580,79.96,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,N,00,N
20250306,141242,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,17320,-320,5,-1.81,3637369420,207454,35.91,17680,17960,17320,22900,12350,17640,17533.10,0.23,0,-6746,18400,18020,17420,17040,16440,18210,17230,177,5260,500,10930,10,1,35392271,6130,50.64,2.90,12,0.59,342.00,5974.00,22350,20250120,-22.51,9580,20241031,80.79,22350,-22.51,20250120,12880,34.47,20250102,22350,-22.51,20250120,9580,80.79,20241031,3.50,N,460930,500,176 억,,82285,N,N,282,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 161250 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16780 -440 5 -2.56 4639955925 274035 106.83 17210 17640 16770 22350 12060 17220 16932.35 0.21 0 -148 18266 17742 17436 16912 16606 17590 16760 177 5130 500 10670 10 1 35392271 5939 49.06 2.81 12 0.77 342.00 5974.00 22350 20250120 -24.92 9580 20241031 75.16 22350 -24.92 20250120 12880 30.28 20250102 22350 -24.92 20250120 9580 75.16 20241031 3.44 N 460930 500 176 억 73533 N N 73 N 00 N
3 20250307 151255 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16780 -440 5 -2.56 4462196975 263442 102.70 17210 17640 16770 22350 12060 17220 16938.06 0.21 0 -260 18266 17742 17436 16912 16606 17590 16760 177 5130 500 10670 10 1 35392271 5939 49.06 2.81 12 0.74 342.00 5974.00 22350 20250120 -24.92 9580 20241031 75.16 22350 -24.92 20250120 12880 30.28 20250102 22350 -24.92 20250120 9580 75.16 20241031 3.44 N 460930 500 176 억 73533 N N 71 N 00 N
4 20250307 141251 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16800 -420 5 -2.44 3909932100 230543 89.88 17210 17640 16780 22350 12060 17220 16959.67 0.21 0 3090 18266 17742 17436 16912 16606 17590 16760 177 5130 500 10670 10 1 35392271 5946 49.12 2.81 12 0.65 342.00 5974.00 22350 20250120 -24.83 9580 20241031 75.37 22350 -24.83 20250120 12880 30.43 20250102 22350 -24.83 20250120 9580 75.37 20241031 3.44 N 460930 500 176 억 73533 N N 71 N 00 N
5 20250307 131254 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16820 -400 5 -2.32 3387321955 199445 77.76 17210 17640 16790 22350 12060 17220 16983.74 0.21 0 3497 18266 17742 17436 16912 16606 17590 16760 177 5130 500 10670 10 1 35392271 5953 49.18 2.82 12 0.56 342.00 5974.00 22350 20250120 -24.74 9580 20241031 75.57 22350 -24.74 20250120 12880 30.59 20250102 22350 -24.74 20250120 9580 75.57 20241031 3.44 N 460930 500 176 억 73533 N N 71 N 00 N
6 20250307 121253 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16810 -410 5 -2.38 3067804255 180440 70.35 17210 17640 16790 22350 12060 17220 17001.80 0.21 0 2281 18266 17742 17436 16912 16606 17590 16760 177 5130 500 10670 10 1 35392271 5949 49.15 2.81 12 0.51 342.00 5974.00 22350 20250120 -24.79 9580 20241031 75.47 22350 -24.79 20250120 12880 30.51 20250102 22350 -24.79 20250120 9580 75.47 20241031 3.44 N 460930 500 176 억 73533 N N 71 N 00 N
7 20250307 111251 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16870 -350 5 -2.03 2739901585 161004 62.77 17210 17640 16790 22350 12060 17220 17017.60 0.21 0 4692 18266 17742 17436 16912 16606 17590 16760 177 5130 500 10670 10 1 35392271 5971 49.33 2.82 12 0.45 342.00 5974.00 22350 20250120 -24.52 9580 20241031 76.10 22350 -24.52 20250120 12880 30.98 20250102 22350 -24.52 20250120 9580 76.10 20241031 3.44 N 460930 500 176 억 73533 N N 71 N 00 N
8 20250307 101248 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16870 -350 5 -2.03 2097767530 122947 47.93 17210 17640 16850 22350 12060 17220 17062.37 0.21 0 5957 18266 17742 17436 16912 16606 17590 16760 177 5130 500 10670 10 1 35392271 5971 49.33 2.82 12 0.35 342.00 5974.00 22350 20250120 -24.52 9580 20241031 76.10 22350 -24.52 20250120 12880 30.98 20250102 22350 -24.52 20250120 9580 76.10 20241031 3.44 N 460930 500 176 억 73533 N N 71 N 00 N
9 20250307 091255 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17150 -70 5 -0.41 478744020 27714 10.80 17210 17640 17020 22350 12060 17220 17274.45 0.21 0 1256 18266 17742 17436 16912 16606 17590 16760 177 5130 500 10670 10 1 35392271 6070 50.15 2.87 12 0.08 342.00 5974.00 22350 20250120 -23.27 9580 20241031 79.02 22350 -23.27 20250120 12880 33.15 20250102 22350 -23.27 20250120 9580 79.02 20241031 3.44 N 460930 500 176 억 73533 N N 71 N 00 N
10 20250306 161243 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17220 -420 5 -2.38 4417143015 252652 43.73 17680 17960 17130 22900 12350 17640 17483.23 0.23 0 -12750 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6095 50.35 2.88 12 0.71 342.00 5974.00 22350 20250120 -22.95 9580 20241031 79.75 22350 -22.95 20250120 12880 33.70 20250102 22350 -22.95 20250120 9580 79.75 20241031 3.50 N 460930 500 176 억 82285 N N 71 N 00 N
11 20250306 151243 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17240 -400 5 -2.27 4319137990 246964 42.75 17680 17960 17130 22900 12350 17640 17488.60 0.23 0 -12628 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6102 50.41 2.89 12 0.70 342.00 5974.00 22350 20250120 -22.86 9580 20241031 79.96 22350 -22.86 20250120 12880 33.85 20250102 22350 -22.86 20250120 9580 79.96 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N
12 20250306 141242 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 17320 -320 5 -1.81 3637369420 207454 35.91 17680 17960 17320 22900 12350 17640 17533.10 0.23 0 -6746 18400 18020 17420 17040 16440 18210 17230 177 5260 500 10930 10 1 35392271 6130 50.64 2.90 12 0.59 342.00 5974.00 22350 20250120 -22.51 9580 20241031 80.79 22350 -22.51 20250120 12880 34.47 20250102 22350 -22.51 20250120 9580 80.79 20241031 3.50 N 460930 500 176 억 82285 N N 282 N 00 N