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
013310/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
20250318,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,5,2,0.19,140039156,52274,137.91,2685,2705,2660,3490,1880,2685,2678.94,3.89,0,357,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1044,2.05,0.36,12,0.13,1315.00,7522.00,4315,20240321,-37.66,2165,20241209,24.25,2845,-5.45,20250225,2400,12.08,20250102,4315,-37.66,20240321,2165,24.25,20241209,1.20,N,013310,500,194 억,,1509360,N,N,116,N,00,N
20250318,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2690,5,2,0.19,125477376,46857,123.62,2685,2705,2660,3490,1880,2685,2677.88,3.89,0,422,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1044,2.05,0.36,12,0.12,1315.00,7522.00,4315,20240321,-37.66,2165,20241209,24.25,2845,-5.45,20250225,2400,12.08,20250102,4315,-37.66,20240321,2165,24.25,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N
20250318,140308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2660,-25,5,-0.93,96160910,35908,94.73,2685,2705,2660,3490,1880,2685,2677.98,3.89,0,4139,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1032,2.02,0.35,12,0.09,1315.00,7522.00,4315,20240321,-38.35,2165,20241209,22.86,2845,-6.50,20250225,2400,10.83,20250102,4315,-38.35,20240321,2165,22.86,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N
20250318,130307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,-15,5,-0.56,87031970,32488,85.71,2685,2705,2665,3490,1880,2685,2678.90,3.89,0,5472,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1036,2.03,0.35,12,0.08,1315.00,7522.00,4315,20240321,-38.12,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N
20250318,120307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,0,3,0.00,40826503,15207,40.12,2685,2705,2670,3490,1880,2685,2684.72,3.89,0,7273,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1042,2.04,0.36,12,0.04,1315.00,7522.00,4315,20240321,-37.78,2165,20241209,24.02,2845,-5.62,20250225,2400,11.88,20250102,4315,-37.78,20240321,2165,24.02,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N
20250318,110307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,0,3,0.00,39265243,14625,38.58,2685,2705,2670,3490,1880,2685,2684.80,3.89,0,7223,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1042,2.04,0.36,12,0.04,1315.00,7522.00,4315,20240321,-37.78,2165,20241209,24.02,2845,-5.62,20250225,2400,11.88,20250102,4315,-37.78,20240321,2165,24.02,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N
20250318,100308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-5,5,-0.19,15966870,5951,15.70,2685,2705,2670,3490,1880,2685,2683.06,3.89,0,-737,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1040,2.04,0.36,12,0.02,1315.00,7522.00,4315,20240321,-37.89,2165,20241209,23.79,2845,-5.80,20250225,2400,11.67,20250102,4315,-37.89,20240321,2165,23.79,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N
20250318,090308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2705,20,2,0.74,266115,99,0.26,2685,2705,2685,3490,1880,2685,2688.03,3.89,0,46,2731,2707,2681,2657,2631,2720,2670,194,805,500,1770,5,1,38806582,1050,2.06,0.36,12,0.00,1315.00,7522.00,4315,20240321,-37.31,2165,20241209,24.94,2845,-4.92,20250225,2400,12.71,20250102,4315,-37.31,20240321,2165,24.94,20241209,1.20,N,013310,500,194 억,,1509360,N,N,0,N,00,N
20250317,160307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2685,15,2,0.56,101172632,37900,40.90,2675,2705,2655,3470,1870,2670,2669.34,3.91,0,-4744,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1042,2.04,0.36,12,0.10,1315.00,7522.00,4335,20240305,-38.06,2165,20241209,24.02,2845,-5.62,20250225,2400,11.88,20250102,4315,-37.78,20240321,2165,24.02,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2670,0,3,0.00,88045050,32982,35.59,2675,2705,2655,3470,1870,2670,2669.49,3.91,0,-5321,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1036,2.03,0.35,12,0.08,1315.00,7522.00,4335,20240305,-38.41,2165,20241209,23.33,2845,-6.15,20250225,2400,11.25,20250102,4315,-38.12,20240321,2165,23.33,20241209,1.21,N,013310,500,194 억,,1517234,N,N,0,N,00,N
20250317,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2665,-5,5,-0.19,78839385,29523,31.86,2675,2705,2655,3470,1870,2670,2670.44,3.91,0,-5208,2760,2715,2685,2640,2610,2700,2625,194,800,500,1760,5,1,38806582,1034,2.03,0.35,12,0.08,1315.00,7522.00,4335,20240305,-38.52,2165,20241209,23.09,2845,-6.33,20250225,2400,11.04,20250102,4315,-38.24,20240321,2165,23.09,20241209,1.21,N,013310,500,194 억,,1517234,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 160306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2690 5 2 0.19 140039156 52274 137.91 2685 2705 2660 3490 1880 2685 2678.94 3.89 0 357 2731 2707 2681 2657 2631 2720 2670 194 805 500 1770 5 1 38806582 1044 2.05 0.36 12 0.13 1315.00 7522.00 4315 20240321 -37.66 2165 20241209 24.25 2845 -5.45 20250225 2400 12.08 20250102 4315 -37.66 20240321 2165 24.25 20241209 1.20 N 013310 500 194 억 1509360 N N 116 N 00 N
3 20250318 150308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2690 5 2 0.19 125477376 46857 123.62 2685 2705 2660 3490 1880 2685 2677.88 3.89 0 422 2731 2707 2681 2657 2631 2720 2670 194 805 500 1770 5 1 38806582 1044 2.05 0.36 12 0.12 1315.00 7522.00 4315 20240321 -37.66 2165 20241209 24.25 2845 -5.45 20250225 2400 12.08 20250102 4315 -37.66 20240321 2165 24.25 20241209 1.20 N 013310 500 194 억 1509360 N N 0 N 00 N
4 20250318 140308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2660 -25 5 -0.93 96160910 35908 94.73 2685 2705 2660 3490 1880 2685 2677.98 3.89 0 4139 2731 2707 2681 2657 2631 2720 2670 194 805 500 1770 5 1 38806582 1032 2.02 0.35 12 0.09 1315.00 7522.00 4315 20240321 -38.35 2165 20241209 22.86 2845 -6.50 20250225 2400 10.83 20250102 4315 -38.35 20240321 2165 22.86 20241209 1.20 N 013310 500 194 억 1509360 N N 0 N 00 N
5 20250318 130307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 -15 5 -0.56 87031970 32488 85.71 2685 2705 2665 3490 1880 2685 2678.90 3.89 0 5472 2731 2707 2681 2657 2631 2720 2670 194 805 500 1770 5 1 38806582 1036 2.03 0.35 12 0.08 1315.00 7522.00 4315 20240321 -38.12 2165 20241209 23.33 2845 -6.15 20250225 2400 11.25 20250102 4315 -38.12 20240321 2165 23.33 20241209 1.20 N 013310 500 194 억 1509360 N N 0 N 00 N
6 20250318 120307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 0 3 0.00 40826503 15207 40.12 2685 2705 2670 3490 1880 2685 2684.72 3.89 0 7273 2731 2707 2681 2657 2631 2720 2670 194 805 500 1770 5 1 38806582 1042 2.04 0.36 12 0.04 1315.00 7522.00 4315 20240321 -37.78 2165 20241209 24.02 2845 -5.62 20250225 2400 11.88 20250102 4315 -37.78 20240321 2165 24.02 20241209 1.20 N 013310 500 194 억 1509360 N N 0 N 00 N
7 20250318 110307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 0 3 0.00 39265243 14625 38.58 2685 2705 2670 3490 1880 2685 2684.80 3.89 0 7223 2731 2707 2681 2657 2631 2720 2670 194 805 500 1770 5 1 38806582 1042 2.04 0.36 12 0.04 1315.00 7522.00 4315 20240321 -37.78 2165 20241209 24.02 2845 -5.62 20250225 2400 11.88 20250102 4315 -37.78 20240321 2165 24.02 20241209 1.20 N 013310 500 194 억 1509360 N N 0 N 00 N
8 20250318 100308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 -5 5 -0.19 15966870 5951 15.70 2685 2705 2670 3490 1880 2685 2683.06 3.89 0 -737 2731 2707 2681 2657 2631 2720 2670 194 805 500 1770 5 1 38806582 1040 2.04 0.36 12 0.02 1315.00 7522.00 4315 20240321 -37.89 2165 20241209 23.79 2845 -5.80 20250225 2400 11.67 20250102 4315 -37.89 20240321 2165 23.79 20241209 1.20 N 013310 500 194 억 1509360 N N 0 N 00 N
9 20250318 090308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2705 20 2 0.74 266115 99 0.26 2685 2705 2685 3490 1880 2685 2688.03 3.89 0 46 2731 2707 2681 2657 2631 2720 2670 194 805 500 1770 5 1 38806582 1050 2.06 0.36 12 0.00 1315.00 7522.00 4315 20240321 -37.31 2165 20241209 24.94 2845 -4.92 20250225 2400 12.71 20250102 4315 -37.31 20240321 2165 24.94 20241209 1.20 N 013310 500 194 억 1509360 N N 0 N 00 N
10 20250317 160307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2685 15 2 0.56 101172632 37900 40.90 2675 2705 2655 3470 1870 2670 2669.34 3.91 0 -4744 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1042 2.04 0.36 12 0.10 1315.00 7522.00 4335 20240305 -38.06 2165 20241209 24.02 2845 -5.62 20250225 2400 11.88 20250102 4315 -37.78 20240321 2165 24.02 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
11 20250317 150307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2670 0 3 0.00 88045050 32982 35.59 2675 2705 2655 3470 1870 2670 2669.49 3.91 0 -5321 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1036 2.03 0.35 12 0.08 1315.00 7522.00 4335 20240305 -38.41 2165 20241209 23.33 2845 -6.15 20250225 2400 11.25 20250102 4315 -38.12 20240321 2165 23.33 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N
12 20250317 140307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2665 -5 5 -0.19 78839385 29523 31.86 2675 2705 2655 3470 1870 2670 2670.44 3.91 0 -5208 2760 2715 2685 2640 2610 2700 2625 194 800 500 1760 5 1 38806582 1034 2.03 0.35 12 0.08 1315.00 7522.00 4335 20240305 -38.52 2165 20241209 23.09 2845 -6.33 20250225 2400 11.04 20250102 4315 -38.24 20240321 2165 23.09 20241209 1.21 N 013310 500 194 억 1517234 N N 0 N 00 N