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
053700/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
20250318,160540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4165,25,2,0.60,141060634,33892,60.25,4130,4195,4130,5380,2900,4140,4162.06,0.00,0,-9640,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,953,3.18,0.29,12,0.15,1311.00,14253.00,5650,20240306,-26.28,3700,20240805,12.57,4980,-16.37,20250110,4055,2.71,20250304,5580,-25.36,20240618,3700,12.57,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250318,150542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4170,30,2,0.72,138109439,33183,58.99,4130,4195,4130,5380,2900,4140,4162.05,0.00,0,-9935,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,954,3.18,0.29,12,0.15,1311.00,14253.00,5650,20240306,-26.19,3700,20240805,12.70,4980,-16.27,20250110,4055,2.84,20250304,5580,-25.27,20240618,3700,12.70,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250318,140541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4167,27,2,0.65,108121250,25989,46.20,4130,4195,4130,5380,2900,4140,4160.27,0.00,0,-5895,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,953,3.18,0.29,12,0.11,1311.00,14253.00,5650,20240306,-26.25,3700,20240805,12.62,4980,-16.33,20250110,4055,2.76,20250304,5580,-25.32,20240618,3700,12.62,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250318,130540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4170,30,2,0.72,80784450,19421,34.52,4130,4195,4130,5380,2900,4140,4159.64,0.00,0,-3200,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,954,3.18,0.29,12,0.08,1311.00,14253.00,5650,20240306,-26.19,3700,20240805,12.70,4980,-16.27,20250110,4055,2.84,20250304,5580,-25.27,20240618,3700,12.70,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250318,120540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,40,2,0.97,67774825,16295,28.97,4130,4195,4130,5380,2900,4140,4159.24,0.00,0,-1680,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,956,3.19,0.29,12,0.07,1311.00,14253.00,5650,20240306,-26.02,3700,20240805,12.97,4980,-16.06,20250110,4055,3.08,20250304,5580,-25.09,20240618,3700,12.97,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250318,110540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4165,25,2,0.60,55547590,13361,23.75,4130,4195,4130,5380,2900,4140,4157.44,0.00,0,-1537,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,953,3.18,0.29,12,0.06,1311.00,14253.00,5650,20240306,-26.28,3700,20240805,12.57,4980,-16.37,20250110,4055,2.71,20250304,5580,-25.36,20240618,3700,12.57,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250318,100541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4165,25,2,0.60,50605160,12176,21.65,4130,4195,4130,5380,2900,4140,4156.14,0.00,0,-1439,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,953,3.18,0.29,12,0.05,1311.00,14253.00,5650,20240306,-26.28,3700,20240805,12.57,4980,-16.37,20250110,4055,2.71,20250304,5580,-25.36,20240618,3700,12.57,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250318,090542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4190,50,2,1.21,17350125,4191,7.45,4130,4195,4130,5380,2900,4140,4139.85,0.00,0,586,4203,4171,4133,4101,4063,4187,4117,114,1240,500,3060,5,1,22877190,959,3.20,0.29,12,0.02,1311.00,14253.00,5650,20240306,-25.84,3700,20240805,13.24,4980,-15.86,20250110,4055,3.33,20250304,5580,-24.91,20240618,3700,13.24,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250317,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4140,25,2,0.61,232286730,56151,133.06,4110,4165,4095,5340,2885,4115,4136.82,0.00,0,10468,4168,4141,4113,4086,4058,4127,4072,114,1225,500,3040,5,1,22877190,947,3.16,0.29,12,0.25,1311.00,14253.00,5760,20240305,-28.12,3700,20240805,11.89,4980,-16.87,20250110,4055,2.10,20250304,5580,-25.81,20240618,3700,11.89,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250317,150539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4155,40,2,0.97,195263055,47242,111.95,4110,4165,4095,5340,2885,4115,4133.25,0.00,0,9546,4168,4141,4113,4086,4058,4127,4072,114,1225,500,3040,5,1,22877190,951,3.17,0.29,12,0.21,1311.00,14253.00,5760,20240305,-27.86,3700,20240805,12.30,4980,-16.57,20250110,4055,2.47,20250304,5580,-25.54,20240618,3700,12.30,20240805,1.35,N,053700,500,114 억,,0,N,N,0,N,00,N
20250317,140540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,20,2,0.49,156201940,37832,89.65,4110,4165,4095,5340,2885,4115,4128.83,0.00,0,6424,4168,4141,4113,4086,4058,4127,4072,114,1225,500,3040,5,1,22877190,946,3.15,0.29,12,0.17,1311.00,14253.00,5760,20240305,-28.21,3700,20240805,11.76,4980,-16.97,20250110,4055,1.97,20250304,5580,-25.90,20240618,3700,11.76,20240805,1.35,N,053700,500,114 억,,0,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 160540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4165 25 2 0.60 141060634 33892 60.25 4130 4195 4130 5380 2900 4140 4162.06 0.00 0 -9640 4203 4171 4133 4101 4063 4187 4117 114 1240 500 3060 5 1 22877190 953 3.18 0.29 12 0.15 1311.00 14253.00 5650 20240306 -26.28 3700 20240805 12.57 4980 -16.37 20250110 4055 2.71 20250304 5580 -25.36 20240618 3700 12.57 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
3 20250318 150542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4170 30 2 0.72 138109439 33183 58.99 4130 4195 4130 5380 2900 4140 4162.05 0.00 0 -9935 4203 4171 4133 4101 4063 4187 4117 114 1240 500 3060 5 1 22877190 954 3.18 0.29 12 0.15 1311.00 14253.00 5650 20240306 -26.19 3700 20240805 12.70 4980 -16.27 20250110 4055 2.84 20250304 5580 -25.27 20240618 3700 12.70 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
4 20250318 140541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4167 27 2 0.65 108121250 25989 46.20 4130 4195 4130 5380 2900 4140 4160.27 0.00 0 -5895 4203 4171 4133 4101 4063 4187 4117 114 1240 500 3060 5 1 22877190 953 3.18 0.29 12 0.11 1311.00 14253.00 5650 20240306 -26.25 3700 20240805 12.62 4980 -16.33 20250110 4055 2.76 20250304 5580 -25.32 20240618 3700 12.62 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
5 20250318 130540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4170 30 2 0.72 80784450 19421 34.52 4130 4195 4130 5380 2900 4140 4159.64 0.00 0 -3200 4203 4171 4133 4101 4063 4187 4117 114 1240 500 3060 5 1 22877190 954 3.18 0.29 12 0.08 1311.00 14253.00 5650 20240306 -26.19 3700 20240805 12.70 4980 -16.27 20250110 4055 2.84 20250304 5580 -25.27 20240618 3700 12.70 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
6 20250318 120540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4180 40 2 0.97 67774825 16295 28.97 4130 4195 4130 5380 2900 4140 4159.24 0.00 0 -1680 4203 4171 4133 4101 4063 4187 4117 114 1240 500 3060 5 1 22877190 956 3.19 0.29 12 0.07 1311.00 14253.00 5650 20240306 -26.02 3700 20240805 12.97 4980 -16.06 20250110 4055 3.08 20250304 5580 -25.09 20240618 3700 12.97 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
7 20250318 110540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4165 25 2 0.60 55547590 13361 23.75 4130 4195 4130 5380 2900 4140 4157.44 0.00 0 -1537 4203 4171 4133 4101 4063 4187 4117 114 1240 500 3060 5 1 22877190 953 3.18 0.29 12 0.06 1311.00 14253.00 5650 20240306 -26.28 3700 20240805 12.57 4980 -16.37 20250110 4055 2.71 20250304 5580 -25.36 20240618 3700 12.57 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
8 20250318 100541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4165 25 2 0.60 50605160 12176 21.65 4130 4195 4130 5380 2900 4140 4156.14 0.00 0 -1439 4203 4171 4133 4101 4063 4187 4117 114 1240 500 3060 5 1 22877190 953 3.18 0.29 12 0.05 1311.00 14253.00 5650 20240306 -26.28 3700 20240805 12.57 4980 -16.37 20250110 4055 2.71 20250304 5580 -25.36 20240618 3700 12.57 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
9 20250318 090542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4190 50 2 1.21 17350125 4191 7.45 4130 4195 4130 5380 2900 4140 4139.85 0.00 0 586 4203 4171 4133 4101 4063 4187 4117 114 1240 500 3060 5 1 22877190 959 3.20 0.29 12 0.02 1311.00 14253.00 5650 20240306 -25.84 3700 20240805 13.24 4980 -15.86 20250110 4055 3.33 20250304 5580 -24.91 20240618 3700 13.24 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
10 20250317 160539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4140 25 2 0.61 232286730 56151 133.06 4110 4165 4095 5340 2885 4115 4136.82 0.00 0 10468 4168 4141 4113 4086 4058 4127 4072 114 1225 500 3040 5 1 22877190 947 3.16 0.29 12 0.25 1311.00 14253.00 5760 20240305 -28.12 3700 20240805 11.89 4980 -16.87 20250110 4055 2.10 20250304 5580 -25.81 20240618 3700 11.89 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
11 20250317 150539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4155 40 2 0.97 195263055 47242 111.95 4110 4165 4095 5340 2885 4115 4133.25 0.00 0 9546 4168 4141 4113 4086 4058 4127 4072 114 1225 500 3040 5 1 22877190 951 3.17 0.29 12 0.21 1311.00 14253.00 5760 20240305 -27.86 3700 20240805 12.30 4980 -16.57 20250110 4055 2.47 20250304 5580 -25.54 20240618 3700 12.30 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N
12 20250317 140540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4135 20 2 0.49 156201940 37832 89.65 4110 4165 4095 5340 2885 4115 4128.83 0.00 0 6424 4168 4141 4113 4086 4058 4127 4072 114 1225 500 3040 5 1 22877190 946 3.15 0.29 12 0.17 1311.00 14253.00 5760 20240305 -28.21 3700 20240805 11.76 4980 -16.97 20250110 4055 1.97 20250304 5580 -25.90 20240618 3700 11.76 20240805 1.35 N 053700 500 114 억 0 N N 0 N 00 N