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
013720/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
20250318,160308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,717,-29,5,-3.89,109266486,150373,103.13,739,745,717,969,523,746,726.65,1.80,0,-17162,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,320,-2.21,0.56,12,0.34,-325.00,1276.00,1855,20240314,-61.35,630,20250304,13.81,925,-22.49,20250124,630,13.81,20250304,1828,-60.78,20240503,630,13.81,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N
20250318,150310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,723,-23,5,-3.08,103692516,142603,97.80,739,745,717,969,523,746,727.14,1.80,0,-15484,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,323,-2.22,0.57,12,0.32,-325.00,1276.00,1855,20240314,-61.02,630,20250304,14.76,925,-21.84,20250124,630,14.76,20250304,1828,-60.45,20240503,630,14.76,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N
20250318,140309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,725,-21,5,-2.82,80327124,110100,75.51,739,745,720,969,523,746,729.58,1.80,0,-16145,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,324,-2.23,0.57,12,0.25,-325.00,1276.00,1855,20240314,-60.92,630,20250304,15.08,925,-21.62,20250124,630,15.08,20250304,1828,-60.34,20240503,630,15.08,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N
20250318,130309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,733,-13,5,-1.74,71055020,97313,66.74,739,745,722,969,523,746,730.17,1.80,0,-14520,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,327,-2.26,0.57,12,0.22,-325.00,1276.00,1855,20240314,-60.49,630,20250304,16.35,925,-20.76,20250124,630,16.35,20250304,1828,-59.90,20240503,630,16.35,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N
20250318,120309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,724,-22,5,-2.95,43693313,59794,41.01,739,745,724,969,523,746,730.73,1.80,0,-7983,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,323,-2.23,0.57,12,0.13,-325.00,1276.00,1855,20240314,-60.97,630,20250304,14.92,925,-21.73,20250124,630,14.92,20250304,1828,-60.39,20240503,630,14.92,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N
20250318,110308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,730,-16,5,-2.14,31265748,42679,29.27,739,745,730,969,523,746,732.58,1.80,0,-4275,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,326,-2.25,0.57,12,0.10,-325.00,1276.00,1855,20240314,-60.65,630,20250304,15.87,925,-21.08,20250124,630,15.87,20250304,1828,-60.07,20240503,630,15.87,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N
20250318,100309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,733,-13,5,-1.74,19548521,26651,18.28,739,745,731,969,523,746,733.50,1.80,0,-3909,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,327,-2.26,0.57,12,0.06,-325.00,1276.00,1855,20240314,-60.49,630,20250304,16.35,925,-20.76,20250124,630,16.35,20250304,1828,-59.90,20240503,630,16.35,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N
20250318,090309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,738,-8,5,-1.07,1602469,2171,1.49,739,745,733,969,523,746,738.12,1.80,0,-1150,781,763,748,730,715,756,723,446,223,1000,500,1,1,44628136,329,-2.27,0.58,12,0.00,-325.00,1276.00,1855,20240314,-60.22,630,20250304,17.14,925,-20.22,20250124,630,17.14,20250304,1828,-59.63,20240503,630,17.14,20250304,0.19,N,013720,1000,446 억,,803214,N,N,0,N,00,N
20250317,160309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,746,-20,5,-2.61,108637664,145789,113.04,766,766,733,995,537,766,745.17,1.83,0,-14433,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,333,-1.88,0.68,12,0.33,-396.00,1094.00,1855,20240314,-59.78,630,20250304,18.41,925,-19.35,20250124,630,18.41,20250304,1828,-59.19,20240503,630,18.41,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,745,-21,5,-2.74,102585324,137676,106.75,766,766,733,995,537,766,745.12,1.83,0,-13922,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,332,-1.88,0.68,12,0.31,-396.00,1094.00,1855,20240314,-59.84,630,20250304,18.25,925,-19.46,20250124,630,18.25,20250304,1828,-59.25,20240503,630,18.25,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,140309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,-11,5,-1.44,99775045,133926,103.84,766,766,733,995,537,766,745.00,1.83,0,-12348,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,337,-1.91,0.69,12,0.30,-396.00,1094.00,1855,20240314,-59.30,630,20250304,19.84,925,-18.38,20250124,630,19.84,20250304,1828,-58.70,20240503,630,19.84,20250304,0.26,N,013720,1000,446 억,,817647,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 160308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 717 -29 5 -3.89 109266486 150373 103.13 739 745 717 969 523 746 726.65 1.80 0 -17162 781 763 748 730 715 756 723 446 223 1000 500 1 1 44628136 320 -2.21 0.56 12 0.34 -325.00 1276.00 1855 20240314 -61.35 630 20250304 13.81 925 -22.49 20250124 630 13.81 20250304 1828 -60.78 20240503 630 13.81 20250304 0.19 N 013720 1000 446 억 803214 N N 0 N 00 N
3 20250318 150310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 723 -23 5 -3.08 103692516 142603 97.80 739 745 717 969 523 746 727.14 1.80 0 -15484 781 763 748 730 715 756 723 446 223 1000 500 1 1 44628136 323 -2.22 0.57 12 0.32 -325.00 1276.00 1855 20240314 -61.02 630 20250304 14.76 925 -21.84 20250124 630 14.76 20250304 1828 -60.45 20240503 630 14.76 20250304 0.19 N 013720 1000 446 억 803214 N N 0 N 00 N
4 20250318 140309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 725 -21 5 -2.82 80327124 110100 75.51 739 745 720 969 523 746 729.58 1.80 0 -16145 781 763 748 730 715 756 723 446 223 1000 500 1 1 44628136 324 -2.23 0.57 12 0.25 -325.00 1276.00 1855 20240314 -60.92 630 20250304 15.08 925 -21.62 20250124 630 15.08 20250304 1828 -60.34 20240503 630 15.08 20250304 0.19 N 013720 1000 446 억 803214 N N 0 N 00 N
5 20250318 130309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 733 -13 5 -1.74 71055020 97313 66.74 739 745 722 969 523 746 730.17 1.80 0 -14520 781 763 748 730 715 756 723 446 223 1000 500 1 1 44628136 327 -2.26 0.57 12 0.22 -325.00 1276.00 1855 20240314 -60.49 630 20250304 16.35 925 -20.76 20250124 630 16.35 20250304 1828 -59.90 20240503 630 16.35 20250304 0.19 N 013720 1000 446 억 803214 N N 0 N 00 N
6 20250318 120309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 724 -22 5 -2.95 43693313 59794 41.01 739 745 724 969 523 746 730.73 1.80 0 -7983 781 763 748 730 715 756 723 446 223 1000 500 1 1 44628136 323 -2.23 0.57 12 0.13 -325.00 1276.00 1855 20240314 -60.97 630 20250304 14.92 925 -21.73 20250124 630 14.92 20250304 1828 -60.39 20240503 630 14.92 20250304 0.19 N 013720 1000 446 억 803214 N N 0 N 00 N
7 20250318 110308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 730 -16 5 -2.14 31265748 42679 29.27 739 745 730 969 523 746 732.58 1.80 0 -4275 781 763 748 730 715 756 723 446 223 1000 500 1 1 44628136 326 -2.25 0.57 12 0.10 -325.00 1276.00 1855 20240314 -60.65 630 20250304 15.87 925 -21.08 20250124 630 15.87 20250304 1828 -60.07 20240503 630 15.87 20250304 0.19 N 013720 1000 446 억 803214 N N 0 N 00 N
8 20250318 100309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 733 -13 5 -1.74 19548521 26651 18.28 739 745 731 969 523 746 733.50 1.80 0 -3909 781 763 748 730 715 756 723 446 223 1000 500 1 1 44628136 327 -2.26 0.57 12 0.06 -325.00 1276.00 1855 20240314 -60.49 630 20250304 16.35 925 -20.76 20250124 630 16.35 20250304 1828 -59.90 20240503 630 16.35 20250304 0.19 N 013720 1000 446 억 803214 N N 0 N 00 N
9 20250318 090309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 738 -8 5 -1.07 1602469 2171 1.49 739 745 733 969 523 746 738.12 1.80 0 -1150 781 763 748 730 715 756 723 446 223 1000 500 1 1 44628136 329 -2.27 0.58 12 0.00 -325.00 1276.00 1855 20240314 -60.22 630 20250304 17.14 925 -20.22 20250124 630 17.14 20250304 1828 -59.63 20240503 630 17.14 20250304 0.19 N 013720 1000 446 억 803214 N N 0 N 00 N
10 20250317 160309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 746 -20 5 -2.61 108637664 145789 113.04 766 766 733 995 537 766 745.17 1.83 0 -14433 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 333 -1.88 0.68 12 0.33 -396.00 1094.00 1855 20240314 -59.78 630 20250304 18.41 925 -19.35 20250124 630 18.41 20250304 1828 -59.19 20240503 630 18.41 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
11 20250317 150308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 745 -21 5 -2.74 102585324 137676 106.75 766 766 733 995 537 766 745.12 1.83 0 -13922 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 332 -1.88 0.68 12 0.31 -396.00 1094.00 1855 20240314 -59.84 630 20250304 18.25 925 -19.46 20250124 630 18.25 20250304 1828 -59.25 20240503 630 18.25 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
12 20250317 140309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 -11 5 -1.44 99775045 133926 103.84 766 766 733 995 537 766 745.00 1.83 0 -12348 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 337 -1.91 0.69 12 0.30 -396.00 1094.00 1855 20240314 -59.30 630 20250304 19.84 925 -18.38 20250124 630 19.84 20250304 1828 -58.70 20240503 630 19.84 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N