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
104040/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
20250318,160756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,821,1,2,0.12,46883071,57043,245.31,820,833,811,1066,574,820,821.89,0.40,0,-936,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,388,41.05,0.59,12,0.12,20.00,1394.00,1286,20241016,-36.16,780,20241209,5.26,919,-10.66,20250107,795,3.27,20250304,1286,-36.16,20241016,780,5.26,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N
20250318,150800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,8,2,0.98,44348525,53981,232.15,820,833,811,1066,574,820,821.56,0.40,0,-926,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,391,41.40,0.59,12,0.11,20.00,1394.00,1286,20241016,-35.61,780,20241209,6.15,919,-9.90,20250107,795,4.15,20250304,1286,-35.61,20241016,780,6.15,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N
20250318,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,3,2,0.37,40115414,48842,210.05,820,833,811,1066,574,820,821.33,0.40,0,319,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,389,41.15,0.59,12,0.10,20.00,1394.00,1286,20241016,-36.00,780,20241209,5.51,919,-10.45,20250107,795,3.52,20250304,1286,-36.00,20241016,780,5.51,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N
20250318,130756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,5,2,0.61,35811067,43553,187.30,820,833,817,1066,574,820,822.24,0.40,0,353,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,390,41.25,0.59,12,0.09,20.00,1394.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,795,3.77,20250304,1286,-35.85,20241016,780,5.77,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N
20250318,120757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,9,2,1.10,25845620,31391,135.00,820,833,818,1066,574,820,823.34,0.40,0,-927,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,391,41.45,0.59,12,0.07,20.00,1394.00,1286,20241016,-35.54,780,20241209,6.28,919,-9.79,20250107,795,4.28,20250304,1286,-35.54,20241016,780,6.28,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N
20250318,110756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,3,2,0.37,14732076,17958,77.23,820,824,818,1066,574,820,820.36,0.40,0,-451,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,389,41.15,0.59,12,0.04,20.00,1394.00,1286,20241016,-36.00,780,20241209,5.51,919,-10.45,20250107,795,3.52,20250304,1286,-36.00,20241016,780,5.51,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N
20250318,100758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,0,3,0.00,14386046,17536,75.41,820,824,819,1066,574,820,820.37,0.40,0,-420,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,387,41.00,0.59,12,0.04,20.00,1394.00,1286,20241016,-36.24,780,20241209,5.13,919,-10.77,20250107,795,3.14,20250304,1286,-36.24,20241016,780,5.13,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N
20250318,090800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,4,2,0.49,31984,39,0.17,820,824,820,1066,574,820,820.10,0.40,0,-6,828,823,819,814,810,822,813,47,246,100,570,1,1,47224987,389,41.20,0.59,12,0.00,20.00,1394.00,1286,20241016,-35.93,780,20241209,5.64,919,-10.34,20250107,795,3.65,20250304,1286,-35.93,20241016,780,5.64,20241209,0.36,N,104040,100,47 억,,187891,N,N,0,N,00,N
20250317,160755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,3,2,0.37,18820246,23023,63.62,824,824,815,1062,572,817,817.45,0.40,0,-1687,832,824,816,808,800,820,804,47,245,100,570,1,1,47224987,387,41.00,0.59,12,0.05,20.00,1394.00,1286,20241016,-36.24,780,20241209,5.13,919,-10.77,20250107,795,3.14,20250304,1286,-36.24,20241016,780,5.13,20241209,0.37,N,104040,100,47 억,,189578,N,N,0,N,00,N
20250317,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,3,2,0.37,18722666,22904,63.29,824,824,815,1062,572,817,817.44,0.40,0,-1682,832,824,816,808,800,820,804,47,245,100,570,1,1,47224987,387,41.00,0.59,12,0.05,20.00,1394.00,1286,20241016,-36.24,780,20241209,5.13,919,-10.77,20250107,795,3.14,20250304,1286,-36.24,20241016,780,5.13,20241209,0.37,N,104040,100,47 억,,189578,N,N,0,N,00,N
20250317,140756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,818,1,2,0.12,6172601,7561,20.89,824,824,815,1062,572,817,816.37,0.40,0,-633,832,824,816,808,800,820,804,47,245,100,570,1,1,47224987,386,40.90,0.59,12,0.02,20.00,1394.00,1286,20241016,-36.39,780,20241209,4.87,919,-10.99,20250107,795,2.89,20250304,1286,-36.39,20241016,780,4.87,20241209,0.37,N,104040,100,47 억,,189578,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 160756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 821 1 2 0.12 46883071 57043 245.31 820 833 811 1066 574 820 821.89 0.40 0 -936 828 823 819 814 810 822 813 47 246 100 570 1 1 47224987 388 41.05 0.59 12 0.12 20.00 1394.00 1286 20241016 -36.16 780 20241209 5.26 919 -10.66 20250107 795 3.27 20250304 1286 -36.16 20241016 780 5.26 20241209 0.36 N 104040 100 47 억 187891 N N 0 N 00 N
3 20250318 150800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 8 2 0.98 44348525 53981 232.15 820 833 811 1066 574 820 821.56 0.40 0 -926 828 823 819 814 810 822 813 47 246 100 570 1 1 47224987 391 41.40 0.59 12 0.11 20.00 1394.00 1286 20241016 -35.61 780 20241209 6.15 919 -9.90 20250107 795 4.15 20250304 1286 -35.61 20241016 780 6.15 20241209 0.36 N 104040 100 47 억 187891 N N 0 N 00 N
4 20250318 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 823 3 2 0.37 40115414 48842 210.05 820 833 811 1066 574 820 821.33 0.40 0 319 828 823 819 814 810 822 813 47 246 100 570 1 1 47224987 389 41.15 0.59 12 0.10 20.00 1394.00 1286 20241016 -36.00 780 20241209 5.51 919 -10.45 20250107 795 3.52 20250304 1286 -36.00 20241016 780 5.51 20241209 0.36 N 104040 100 47 억 187891 N N 0 N 00 N
5 20250318 130756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 825 5 2 0.61 35811067 43553 187.30 820 833 817 1066 574 820 822.24 0.40 0 353 828 823 819 814 810 822 813 47 246 100 570 1 1 47224987 390 41.25 0.59 12 0.09 20.00 1394.00 1286 20241016 -35.85 780 20241209 5.77 919 -10.23 20250107 795 3.77 20250304 1286 -35.85 20241016 780 5.77 20241209 0.36 N 104040 100 47 억 187891 N N 0 N 00 N
6 20250318 120757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 829 9 2 1.10 25845620 31391 135.00 820 833 818 1066 574 820 823.34 0.40 0 -927 828 823 819 814 810 822 813 47 246 100 570 1 1 47224987 391 41.45 0.59 12 0.07 20.00 1394.00 1286 20241016 -35.54 780 20241209 6.28 919 -9.79 20250107 795 4.28 20250304 1286 -35.54 20241016 780 6.28 20241209 0.36 N 104040 100 47 억 187891 N N 0 N 00 N
7 20250318 110756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 823 3 2 0.37 14732076 17958 77.23 820 824 818 1066 574 820 820.36 0.40 0 -451 828 823 819 814 810 822 813 47 246 100 570 1 1 47224987 389 41.15 0.59 12 0.04 20.00 1394.00 1286 20241016 -36.00 780 20241209 5.51 919 -10.45 20250107 795 3.52 20250304 1286 -36.00 20241016 780 5.51 20241209 0.36 N 104040 100 47 억 187891 N N 0 N 00 N
8 20250318 100758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 0 3 0.00 14386046 17536 75.41 820 824 819 1066 574 820 820.37 0.40 0 -420 828 823 819 814 810 822 813 47 246 100 570 1 1 47224987 387 41.00 0.59 12 0.04 20.00 1394.00 1286 20241016 -36.24 780 20241209 5.13 919 -10.77 20250107 795 3.14 20250304 1286 -36.24 20241016 780 5.13 20241209 0.36 N 104040 100 47 억 187891 N N 0 N 00 N
9 20250318 090800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 4 2 0.49 31984 39 0.17 820 824 820 1066 574 820 820.10 0.40 0 -6 828 823 819 814 810 822 813 47 246 100 570 1 1 47224987 389 41.20 0.59 12 0.00 20.00 1394.00 1286 20241016 -35.93 780 20241209 5.64 919 -10.34 20250107 795 3.65 20250304 1286 -35.93 20241016 780 5.64 20241209 0.36 N 104040 100 47 억 187891 N N 0 N 00 N
10 20250317 160755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 3 2 0.37 18820246 23023 63.62 824 824 815 1062 572 817 817.45 0.40 0 -1687 832 824 816 808 800 820 804 47 245 100 570 1 1 47224987 387 41.00 0.59 12 0.05 20.00 1394.00 1286 20241016 -36.24 780 20241209 5.13 919 -10.77 20250107 795 3.14 20250304 1286 -36.24 20241016 780 5.13 20241209 0.37 N 104040 100 47 억 189578 N N 0 N 00 N
11 20250317 150755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 3 2 0.37 18722666 22904 63.29 824 824 815 1062 572 817 817.44 0.40 0 -1682 832 824 816 808 800 820 804 47 245 100 570 1 1 47224987 387 41.00 0.59 12 0.05 20.00 1394.00 1286 20241016 -36.24 780 20241209 5.13 919 -10.77 20250107 795 3.14 20250304 1286 -36.24 20241016 780 5.13 20241209 0.37 N 104040 100 47 억 189578 N N 0 N 00 N
12 20250317 140756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 818 1 2 0.12 6172601 7561 20.89 824 824 815 1062 572 817 816.37 0.40 0 -633 832 824 816 808 800 820 804 47 245 100 570 1 1 47224987 386 40.90 0.59 12 0.02 20.00 1394.00 1286 20241016 -36.39 780 20241209 4.87 919 -10.99 20250107 795 2.89 20250304 1286 -36.39 20241016 780 4.87 20241209 0.37 N 104040 100 47 억 189578 N N 0 N 00 N