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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250318,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3495,-10,5,-0.29,42583687,12213,69.15,3505,3520,3470,4555,2455,3505,3486.75,1.91,0,-2352,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,675,10.59,0.58,12,0.06,330.00,6072.00,5200,20240527,-32.79,3155,20241210,10.78,3645,-4.12,20250218,3380,3.40,20250123,5200,-32.79,20240527,3155,10.78,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N
20250318,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-25,5,-0.71,32387232,9289,52.59,3505,3520,3470,4555,2455,3505,3486.62,1.91,0,-1600,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,672,10.55,0.57,12,0.05,330.00,6072.00,5200,20240527,-33.08,3155,20241210,10.30,3645,-4.53,20250218,3380,2.96,20250123,5200,-33.08,20240527,3155,10.30,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N
20250318,140257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-25,5,-0.71,25376957,7274,41.18,3505,3520,3475,4555,2455,3505,3488.72,1.91,0,-1505,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,672,10.55,0.57,12,0.04,330.00,6072.00,5200,20240527,-33.08,3155,20241210,10.30,3645,-4.53,20250218,3380,2.96,20250123,5200,-33.08,20240527,3155,10.30,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N
20250318,130256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-25,5,-0.71,22994270,6589,37.31,3505,3520,3480,4555,2455,3505,3489.80,1.91,0,-1343,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,672,10.55,0.57,12,0.03,330.00,6072.00,5200,20240527,-33.08,3155,20241210,10.30,3645,-4.53,20250218,3380,2.96,20250123,5200,-33.08,20240527,3155,10.30,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N
20250318,120256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-15,5,-0.43,18101185,5183,29.35,3505,3520,3480,4555,2455,3505,3492.41,1.91,0,-745,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,674,10.58,0.57,12,0.03,330.00,6072.00,5200,20240527,-32.88,3155,20241210,10.62,3645,-4.25,20250218,3380,3.25,20250123,5200,-32.88,20240527,3155,10.62,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N
20250318,110256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3490,-15,5,-0.43,16452935,4710,26.67,3505,3520,3480,4555,2455,3505,3493.19,1.91,0,-478,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,674,10.58,0.57,12,0.02,330.00,6072.00,5200,20240527,-32.88,3155,20241210,10.62,3645,-4.25,20250218,3380,3.25,20250123,5200,-32.88,20240527,3155,10.62,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N
20250318,100257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3480,-25,5,-0.71,14731880,4217,23.88,3505,3520,3480,4555,2455,3505,3493.45,1.91,0,-31,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,672,10.55,0.57,12,0.02,330.00,6072.00,5200,20240527,-33.08,3155,20241210,10.30,3645,-4.53,20250218,3380,2.96,20250123,5200,-33.08,20240527,3155,10.30,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N
20250318,090257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3485,-20,5,-0.57,446575,128,0.72,3505,3505,3485,4555,2455,3505,3488.87,1.91,0,80,3538,3521,3498,3481,3458,3510,3470,97,1050,500,2450,5,1,19320695,673,10.56,0.57,12,0.00,330.00,6072.00,5200,20240527,-32.98,3155,20241210,10.46,3645,-4.39,20250218,3380,3.11,20250123,5200,-32.98,20240527,3155,10.46,20241210,2.82,N,011320,500,96 억,,368433,N,N,0,N,00,N
20250317,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,5,2,0.14,61528562,17656,90.61,3515,3515,3475,4550,2450,3500,3484.85,1.90,0,951,3580,3540,3490,3450,3400,3560,3470,97,1050,500,2450,5,1,19320695,677,10.62,0.58,12,0.09,330.00,6072.00,5200,20240527,-32.60,3155,20241210,11.09,3645,-3.84,20250218,3380,3.70,20250123,5200,-32.60,20240527,3155,11.09,20241210,2.83,N,011320,500,96 억,,367449,N,N,0,N,00,N
20250317,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3505,5,2,0.14,53193677,15263,78.33,3515,3515,3475,4550,2450,3500,3485.14,1.90,0,1071,3580,3540,3490,3450,3400,3560,3470,97,1050,500,2450,5,1,19320695,677,10.62,0.58,12,0.08,330.00,6072.00,5200,20240527,-32.60,3155,20241210,11.09,3645,-3.84,20250218,3380,3.70,20250123,5200,-32.60,20240527,3155,11.09,20241210,2.83,N,011320,500,96 억,,367449,N,N,0,N,00,N
20250317,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,0,3,0.00,51940460,14905,76.49,3515,3515,3475,4550,2450,3500,3484.77,1.90,0,1072,3580,3540,3490,3450,3400,3560,3470,97,1050,500,2450,5,1,19320695,676,10.61,0.58,12,0.08,330.00,6072.00,5200,20240527,-32.69,3155,20241210,10.94,3645,-3.98,20250218,3380,3.55,20250123,5200,-32.69,20240527,3155,10.94,20241210,2.83,N,011320,500,96 억,,367449,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 20250318 160256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3495 -10 5 -0.29 42583687 12213 69.15 3505 3520 3470 4555 2455 3505 3486.75 1.91 0 -2352 3538 3521 3498 3481 3458 3510 3470 97 1050 500 2450 5 1 19320695 675 10.59 0.58 12 0.06 330.00 6072.00 5200 20240527 -32.79 3155 20241210 10.78 3645 -4.12 20250218 3380 3.40 20250123 5200 -32.79 20240527 3155 10.78 20241210 2.82 N 011320 500 96 억 368433 N N 0 N 00 N
3 20250318 150258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 -25 5 -0.71 32387232 9289 52.59 3505 3520 3470 4555 2455 3505 3486.62 1.91 0 -1600 3538 3521 3498 3481 3458 3510 3470 97 1050 500 2450 5 1 19320695 672 10.55 0.57 12 0.05 330.00 6072.00 5200 20240527 -33.08 3155 20241210 10.30 3645 -4.53 20250218 3380 2.96 20250123 5200 -33.08 20240527 3155 10.30 20241210 2.82 N 011320 500 96 억 368433 N N 0 N 00 N
4 20250318 140257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 -25 5 -0.71 25376957 7274 41.18 3505 3520 3475 4555 2455 3505 3488.72 1.91 0 -1505 3538 3521 3498 3481 3458 3510 3470 97 1050 500 2450 5 1 19320695 672 10.55 0.57 12 0.04 330.00 6072.00 5200 20240527 -33.08 3155 20241210 10.30 3645 -4.53 20250218 3380 2.96 20250123 5200 -33.08 20240527 3155 10.30 20241210 2.82 N 011320 500 96 억 368433 N N 0 N 00 N
5 20250318 130256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 -25 5 -0.71 22994270 6589 37.31 3505 3520 3480 4555 2455 3505 3489.80 1.91 0 -1343 3538 3521 3498 3481 3458 3510 3470 97 1050 500 2450 5 1 19320695 672 10.55 0.57 12 0.03 330.00 6072.00 5200 20240527 -33.08 3155 20241210 10.30 3645 -4.53 20250218 3380 2.96 20250123 5200 -33.08 20240527 3155 10.30 20241210 2.82 N 011320 500 96 억 368433 N N 0 N 00 N
6 20250318 120256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3490 -15 5 -0.43 18101185 5183 29.35 3505 3520 3480 4555 2455 3505 3492.41 1.91 0 -745 3538 3521 3498 3481 3458 3510 3470 97 1050 500 2450 5 1 19320695 674 10.58 0.57 12 0.03 330.00 6072.00 5200 20240527 -32.88 3155 20241210 10.62 3645 -4.25 20250218 3380 3.25 20250123 5200 -32.88 20240527 3155 10.62 20241210 2.82 N 011320 500 96 억 368433 N N 0 N 00 N
7 20250318 110256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3490 -15 5 -0.43 16452935 4710 26.67 3505 3520 3480 4555 2455 3505 3493.19 1.91 0 -478 3538 3521 3498 3481 3458 3510 3470 97 1050 500 2450 5 1 19320695 674 10.58 0.57 12 0.02 330.00 6072.00 5200 20240527 -32.88 3155 20241210 10.62 3645 -4.25 20250218 3380 3.25 20250123 5200 -32.88 20240527 3155 10.62 20241210 2.82 N 011320 500 96 억 368433 N N 0 N 00 N
8 20250318 100257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3480 -25 5 -0.71 14731880 4217 23.88 3505 3520 3480 4555 2455 3505 3493.45 1.91 0 -31 3538 3521 3498 3481 3458 3510 3470 97 1050 500 2450 5 1 19320695 672 10.55 0.57 12 0.02 330.00 6072.00 5200 20240527 -33.08 3155 20241210 10.30 3645 -4.53 20250218 3380 2.96 20250123 5200 -33.08 20240527 3155 10.30 20241210 2.82 N 011320 500 96 억 368433 N N 0 N 00 N
9 20250318 090257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3485 -20 5 -0.57 446575 128 0.72 3505 3505 3485 4555 2455 3505 3488.87 1.91 0 80 3538 3521 3498 3481 3458 3510 3470 97 1050 500 2450 5 1 19320695 673 10.56 0.57 12 0.00 330.00 6072.00 5200 20240527 -32.98 3155 20241210 10.46 3645 -4.39 20250218 3380 3.11 20250123 5200 -32.98 20240527 3155 10.46 20241210 2.82 N 011320 500 96 억 368433 N N 0 N 00 N
10 20250317 160256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 5 2 0.14 61528562 17656 90.61 3515 3515 3475 4550 2450 3500 3484.85 1.90 0 951 3580 3540 3490 3450 3400 3560 3470 97 1050 500 2450 5 1 19320695 677 10.62 0.58 12 0.09 330.00 6072.00 5200 20240527 -32.60 3155 20241210 11.09 3645 -3.84 20250218 3380 3.70 20250123 5200 -32.60 20240527 3155 11.09 20241210 2.83 N 011320 500 96 억 367449 N N 0 N 00 N
11 20250317 150256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3505 5 2 0.14 53193677 15263 78.33 3515 3515 3475 4550 2450 3500 3485.14 1.90 0 1071 3580 3540 3490 3450 3400 3560 3470 97 1050 500 2450 5 1 19320695 677 10.62 0.58 12 0.08 330.00 6072.00 5200 20240527 -32.60 3155 20241210 11.09 3645 -3.84 20250218 3380 3.70 20250123 5200 -32.60 20240527 3155 11.09 20241210 2.83 N 011320 500 96 억 367449 N N 0 N 00 N
12 20250317 140256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 0 3 0.00 51940460 14905 76.49 3515 3515 3475 4550 2450 3500 3484.77 1.90 0 1072 3580 3540 3490 3450 3400 3560 3470 97 1050 500 2450 5 1 19320695 676 10.61 0.58 12 0.08 330.00 6072.00 5200 20240527 -32.69 3155 20241210 10.94 3645 -3.98 20250218 3380 3.55 20250123 5200 -32.69 20240527 3155 10.94 20241210 2.83 N 011320 500 96 억 367449 N N 0 N 00 N