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
108380/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
20250318,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18880,330,2,1.78,1080118520,57440,95.64,18530,19070,18530,24100,12990,18550,18804.03,3.24,0,-8818,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1806,21.55,0.79,12,0.60,876.00,23964.00,20900,20250307,-9.67,10750,20240909,75.63,20900,-9.67,20250307,12800,47.50,20250102,20900,-9.67,20250307,10750,75.63,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N
20250318,150806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18820,270,2,1.46,1042724380,55457,92.34,18530,19070,18530,24100,12990,18550,18802.39,3.24,0,-8435,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1801,21.48,0.79,12,0.58,876.00,23964.00,20900,20250307,-9.95,10750,20240909,75.07,20900,-9.95,20250307,12800,47.03,20250102,20900,-9.95,20250307,10750,75.07,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N
20250318,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18720,170,2,0.92,980980930,52162,86.85,18530,19070,18530,24100,12990,18550,18806.43,3.24,0,-7558,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1791,21.37,0.78,12,0.55,876.00,23964.00,20900,20250307,-10.43,10750,20240909,74.14,20900,-10.43,20250307,12800,46.25,20250102,20900,-10.43,20250307,10750,74.14,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N
20250318,130803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18750,200,2,1.08,886106340,47109,78.44,18530,19070,18530,24100,12990,18550,18809.70,3.24,0,-5347,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1794,21.40,0.78,12,0.49,876.00,23964.00,20900,20250307,-10.29,10750,20240909,74.42,20900,-10.29,20250307,12800,46.48,20250102,20900,-10.29,20250307,10750,74.42,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N
20250318,120804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18780,230,2,1.24,820281770,43590,72.58,18530,19070,18530,24100,12990,18550,18818.12,3.24,0,-5128,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1797,21.44,0.78,12,0.46,876.00,23964.00,20900,20250307,-10.14,10750,20240909,74.70,20900,-10.14,20250307,12800,46.72,20250102,20900,-10.14,20250307,10750,74.70,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N
20250318,110803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18820,270,2,1.46,713429985,37895,63.10,18530,19070,18530,24100,12990,18550,18826.49,3.24,0,-2578,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1801,21.48,0.79,12,0.40,876.00,23964.00,20900,20250307,-9.95,10750,20240909,75.07,20900,-9.95,20250307,12800,47.03,20250102,20900,-9.95,20250307,10750,75.07,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N
20250318,100805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18830,280,2,1.51,564023655,29956,49.88,18530,19070,18530,24100,12990,18550,18828.40,3.24,0,316,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1802,21.50,0.79,12,0.31,876.00,23964.00,20900,20250307,-9.90,10750,20240909,75.16,20900,-9.90,20250307,12800,47.11,20250102,20900,-9.90,20250307,10750,75.16,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N
20250318,090808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18640,90,2,0.49,71743050,3843,6.40,18530,18870,18530,24100,12990,18550,18668.50,3.24,0,-54,18903,18726,18513,18336,18123,18815,18425,48,5550,500,11500,10,1,9567333,1783,21.28,0.78,12,0.04,876.00,23964.00,20900,20250307,-10.81,10750,20240909,73.40,20900,-10.81,20250307,12800,45.62,20250102,20900,-10.81,20250307,10750,73.40,20240909,2.00,N,108380,500,47 억,,309933,N,N,0,N,00,N
20250317,160801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18550,40,2,0.22,1108345445,60057,102.19,18510,18690,18300,24050,12960,18510,18454.87,3.16,0,11517,19356,18932,18676,18252,17996,18805,18125,48,5540,500,11470,10,1,9567333,1775,21.18,0.77,12,0.63,876.00,23964.00,20900,20250307,-11.24,10750,20240909,72.56,20900,-11.24,20250307,12800,44.92,20250102,20900,-11.24,20250307,10750,72.56,20240909,2.04,N,108380,500,47 억,,302444,N,N,0,N,00,N
20250317,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18520,10,2,0.05,1072074375,58099,98.85,18510,18690,18300,24050,12960,18510,18452.54,3.16,0,12116,19356,18932,18676,18252,17996,18805,18125,48,5540,500,11470,10,1,9567333,1772,21.14,0.77,12,0.61,876.00,23964.00,20900,20250307,-11.39,10750,20240909,72.28,20900,-11.39,20250307,12800,44.69,20250102,20900,-11.39,20250307,10750,72.28,20240909,2.04,N,108380,500,47 억,,302444,N,N,0,N,00,N
20250317,140803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,18380,-130,5,-0.70,876434035,47545,80.90,18510,18690,18300,24050,12960,18510,18433.77,3.16,0,8955,19356,18932,18676,18252,17996,18805,18125,48,5540,500,11470,10,1,9567333,1758,20.98,0.77,12,0.50,876.00,23964.00,20900,20250307,-12.06,10750,20240909,70.98,20900,-12.06,20250307,12800,43.59,20250102,20900,-12.06,20250307,10750,70.98,20240909,2.04,N,108380,500,47 억,,302444,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 160803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18880 330 2 1.78 1080118520 57440 95.64 18530 19070 18530 24100 12990 18550 18804.03 3.24 0 -8818 18903 18726 18513 18336 18123 18815 18425 48 5550 500 11500 10 1 9567333 1806 21.55 0.79 12 0.60 876.00 23964.00 20900 20250307 -9.67 10750 20240909 75.63 20900 -9.67 20250307 12800 47.50 20250102 20900 -9.67 20250307 10750 75.63 20240909 2.00 N 108380 500 47 억 309933 N N 0 N 00 N
3 20250318 150806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18820 270 2 1.46 1042724380 55457 92.34 18530 19070 18530 24100 12990 18550 18802.39 3.24 0 -8435 18903 18726 18513 18336 18123 18815 18425 48 5550 500 11500 10 1 9567333 1801 21.48 0.79 12 0.58 876.00 23964.00 20900 20250307 -9.95 10750 20240909 75.07 20900 -9.95 20250307 12800 47.03 20250102 20900 -9.95 20250307 10750 75.07 20240909 2.00 N 108380 500 47 억 309933 N N 0 N 00 N
4 20250318 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18720 170 2 0.92 980980930 52162 86.85 18530 19070 18530 24100 12990 18550 18806.43 3.24 0 -7558 18903 18726 18513 18336 18123 18815 18425 48 5550 500 11500 10 1 9567333 1791 21.37 0.78 12 0.55 876.00 23964.00 20900 20250307 -10.43 10750 20240909 74.14 20900 -10.43 20250307 12800 46.25 20250102 20900 -10.43 20250307 10750 74.14 20240909 2.00 N 108380 500 47 억 309933 N N 0 N 00 N
5 20250318 130803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18750 200 2 1.08 886106340 47109 78.44 18530 19070 18530 24100 12990 18550 18809.70 3.24 0 -5347 18903 18726 18513 18336 18123 18815 18425 48 5550 500 11500 10 1 9567333 1794 21.40 0.78 12 0.49 876.00 23964.00 20900 20250307 -10.29 10750 20240909 74.42 20900 -10.29 20250307 12800 46.48 20250102 20900 -10.29 20250307 10750 74.42 20240909 2.00 N 108380 500 47 억 309933 N N 0 N 00 N
6 20250318 120804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18780 230 2 1.24 820281770 43590 72.58 18530 19070 18530 24100 12990 18550 18818.12 3.24 0 -5128 18903 18726 18513 18336 18123 18815 18425 48 5550 500 11500 10 1 9567333 1797 21.44 0.78 12 0.46 876.00 23964.00 20900 20250307 -10.14 10750 20240909 74.70 20900 -10.14 20250307 12800 46.72 20250102 20900 -10.14 20250307 10750 74.70 20240909 2.00 N 108380 500 47 억 309933 N N 0 N 00 N
7 20250318 110803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18820 270 2 1.46 713429985 37895 63.10 18530 19070 18530 24100 12990 18550 18826.49 3.24 0 -2578 18903 18726 18513 18336 18123 18815 18425 48 5550 500 11500 10 1 9567333 1801 21.48 0.79 12 0.40 876.00 23964.00 20900 20250307 -9.95 10750 20240909 75.07 20900 -9.95 20250307 12800 47.03 20250102 20900 -9.95 20250307 10750 75.07 20240909 2.00 N 108380 500 47 억 309933 N N 0 N 00 N
8 20250318 100805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18830 280 2 1.51 564023655 29956 49.88 18530 19070 18530 24100 12990 18550 18828.40 3.24 0 316 18903 18726 18513 18336 18123 18815 18425 48 5550 500 11500 10 1 9567333 1802 21.50 0.79 12 0.31 876.00 23964.00 20900 20250307 -9.90 10750 20240909 75.16 20900 -9.90 20250307 12800 47.11 20250102 20900 -9.90 20250307 10750 75.16 20240909 2.00 N 108380 500 47 억 309933 N N 0 N 00 N
9 20250318 090808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18640 90 2 0.49 71743050 3843 6.40 18530 18870 18530 24100 12990 18550 18668.50 3.24 0 -54 18903 18726 18513 18336 18123 18815 18425 48 5550 500 11500 10 1 9567333 1783 21.28 0.78 12 0.04 876.00 23964.00 20900 20250307 -10.81 10750 20240909 73.40 20900 -10.81 20250307 12800 45.62 20250102 20900 -10.81 20250307 10750 73.40 20240909 2.00 N 108380 500 47 억 309933 N N 0 N 00 N
10 20250317 160801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18550 40 2 0.22 1108345445 60057 102.19 18510 18690 18300 24050 12960 18510 18454.87 3.16 0 11517 19356 18932 18676 18252 17996 18805 18125 48 5540 500 11470 10 1 9567333 1775 21.18 0.77 12 0.63 876.00 23964.00 20900 20250307 -11.24 10750 20240909 72.56 20900 -11.24 20250307 12800 44.92 20250102 20900 -11.24 20250307 10750 72.56 20240909 2.04 N 108380 500 47 억 302444 N N 0 N 00 N
11 20250317 150801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18520 10 2 0.05 1072074375 58099 98.85 18510 18690 18300 24050 12960 18510 18452.54 3.16 0 12116 19356 18932 18676 18252 17996 18805 18125 48 5540 500 11470 10 1 9567333 1772 21.14 0.77 12 0.61 876.00 23964.00 20900 20250307 -11.39 10750 20240909 72.28 20900 -11.39 20250307 12800 44.69 20250102 20900 -11.39 20250307 10750 72.28 20240909 2.04 N 108380 500 47 억 302444 N N 0 N 00 N
12 20250317 140803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 18380 -130 5 -0.70 876434035 47545 80.90 18510 18690 18300 24050 12960 18510 18433.77 3.16 0 8955 19356 18932 18676 18252 17996 18805 18125 48 5540 500 11470 10 1 9567333 1758 20.98 0.77 12 0.50 876.00 23964.00 20900 20250307 -12.06 10750 20240909 70.98 20900 -12.06 20250307 12800 43.59 20250102 20900 -12.06 20250307 10750 70.98 20240909 2.04 N 108380 500 47 억 302444 N N 0 N 00 N