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
123040/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
20250318,160823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-10,5,-0.40,134648212,54211,49.72,2570,2570,2460,3210,1730,2470,2483.80,1.25,0,540,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1702,9.32,0.53,12,0.08,264.00,4620.00,5230,20240306,-52.96,2170,20241209,13.36,2960,-16.89,20250214,2300,6.96,20250206,5080,-51.57,20240318,2170,13.36,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N
20250318,150827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,5,2,0.20,110784077,44528,40.84,2570,2570,2470,3210,1730,2470,2487.96,1.25,0,-2932,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1712,9.38,0.54,12,0.06,264.00,4620.00,5230,20240306,-52.68,2170,20241209,14.06,2960,-16.39,20250214,2300,7.61,20250206,5080,-51.28,20240318,2170,14.06,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N
20250318,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,15,2,0.61,94452892,37936,34.80,2570,2570,2470,3210,1730,2470,2489.80,1.25,0,-908,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1719,9.41,0.54,12,0.05,264.00,4620.00,5230,20240306,-52.49,2170,20241209,14.52,2960,-16.05,20250214,2300,8.04,20250206,5080,-51.08,20240318,2170,14.52,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N
20250318,130824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,20,2,0.81,86735657,34827,31.94,2570,2570,2470,3210,1730,2470,2490.47,1.25,0,-637,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1722,9.43,0.54,12,0.05,264.00,4620.00,5230,20240306,-52.39,2170,20241209,14.75,2960,-15.88,20250214,2300,8.26,20250206,5080,-50.98,20240318,2170,14.75,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N
20250318,120825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2485,15,2,0.61,72777987,29204,26.79,2570,2570,2470,3210,1730,2470,2492.06,1.25,0,-1037,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1719,9.41,0.54,12,0.04,264.00,4620.00,5230,20240306,-52.49,2170,20241209,14.52,2960,-16.05,20250214,2300,8.04,20250206,5080,-51.08,20240318,2170,14.52,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N
20250318,110823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,10,2,0.40,52441632,20995,19.26,2570,2570,2470,3210,1730,2470,2497.82,1.25,0,-3099,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1715,9.39,0.54,12,0.03,264.00,4620.00,5230,20240306,-52.58,2170,20241209,14.29,2960,-16.22,20250214,2300,7.83,20250206,5080,-51.18,20240318,2170,14.29,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N
20250318,100826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,10,2,0.40,43056482,17212,15.79,2570,2570,2470,3210,1730,2470,2501.54,1.25,0,-2003,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1715,9.39,0.54,12,0.02,264.00,4620.00,5230,20240306,-52.58,2170,20241209,14.29,2960,-16.22,20250214,2300,7.83,20250206,5080,-51.18,20240318,2170,14.29,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N
20250318,090828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2505,35,2,1.42,19353160,7662,7.03,2570,2570,2480,3210,1730,2470,2525.86,1.25,0,-1928,2570,2520,2485,2435,2400,2502,2417,346,740,500,1670,5,1,69172213,1733,9.49,0.54,12,0.01,264.00,4620.00,5230,20240306,-52.10,2170,20241209,15.44,2960,-15.37,20250214,2300,8.91,20250206,5080,-50.69,20240318,2170,15.44,20241209,1.11,N,123040,500,345 억,,866067,N,N,0,N,00,N
20250317,160822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-45,5,-1.79,269811803,108938,202.28,2515,2535,2450,3265,1765,2515,2476.75,1.25,0,-9351,2578,2546,2523,2491,2468,2562,2507,346,750,500,1710,5,1,69172213,1709,9.36,0.53,12,0.16,264.00,4620.00,5340,20240305,-53.75,2170,20241209,13.82,2960,-16.55,20250214,2300,7.39,20250206,5080,-51.38,20240318,2170,13.82,20241209,1.10,N,123040,500,345 억,,863457,N,N,0,N,00,N
20250317,150821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2455,-60,5,-2.39,249095543,100517,186.64,2515,2535,2455,3265,1765,2515,2478.14,1.25,0,-6181,2578,2546,2523,2491,2468,2562,2507,346,750,500,1710,5,1,69172213,1698,9.30,0.53,12,0.15,264.00,4620.00,5340,20240305,-54.03,2170,20241209,13.13,2960,-17.06,20250214,2300,6.74,20250206,5080,-51.67,20240318,2170,13.13,20241209,1.10,N,123040,500,345 억,,863457,N,N,0,N,00,N
20250317,140823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-40,5,-1.59,199698368,80458,149.40,2515,2535,2460,3265,1765,2515,2482.02,1.25,0,-1877,2578,2546,2523,2491,2468,2562,2507,346,750,500,1710,5,1,69172213,1712,9.38,0.54,12,0.12,264.00,4620.00,5340,20240305,-53.65,2170,20241209,14.06,2960,-16.39,20250214,2300,7.61,20250206,5080,-51.28,20240318,2170,14.06,20241209,1.10,N,123040,500,345 억,,863457,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 160823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -10 5 -0.40 134648212 54211 49.72 2570 2570 2460 3210 1730 2470 2483.80 1.25 0 540 2570 2520 2485 2435 2400 2502 2417 346 740 500 1670 5 1 69172213 1702 9.32 0.53 12 0.08 264.00 4620.00 5230 20240306 -52.96 2170 20241209 13.36 2960 -16.89 20250214 2300 6.96 20250206 5080 -51.57 20240318 2170 13.36 20241209 1.11 N 123040 500 345 억 866067 N N 0 N 00 N
3 20250318 150827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 5 2 0.20 110784077 44528 40.84 2570 2570 2470 3210 1730 2470 2487.96 1.25 0 -2932 2570 2520 2485 2435 2400 2502 2417 346 740 500 1670 5 1 69172213 1712 9.38 0.54 12 0.06 264.00 4620.00 5230 20240306 -52.68 2170 20241209 14.06 2960 -16.39 20250214 2300 7.61 20250206 5080 -51.28 20240318 2170 14.06 20241209 1.11 N 123040 500 345 억 866067 N N 0 N 00 N
4 20250318 140824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 15 2 0.61 94452892 37936 34.80 2570 2570 2470 3210 1730 2470 2489.80 1.25 0 -908 2570 2520 2485 2435 2400 2502 2417 346 740 500 1670 5 1 69172213 1719 9.41 0.54 12 0.05 264.00 4620.00 5230 20240306 -52.49 2170 20241209 14.52 2960 -16.05 20250214 2300 8.04 20250206 5080 -51.08 20240318 2170 14.52 20241209 1.11 N 123040 500 345 억 866067 N N 0 N 00 N
5 20250318 130824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2490 20 2 0.81 86735657 34827 31.94 2570 2570 2470 3210 1730 2470 2490.47 1.25 0 -637 2570 2520 2485 2435 2400 2502 2417 346 740 500 1670 5 1 69172213 1722 9.43 0.54 12 0.05 264.00 4620.00 5230 20240306 -52.39 2170 20241209 14.75 2960 -15.88 20250214 2300 8.26 20250206 5080 -50.98 20240318 2170 14.75 20241209 1.11 N 123040 500 345 억 866067 N N 0 N 00 N
6 20250318 120825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2485 15 2 0.61 72777987 29204 26.79 2570 2570 2470 3210 1730 2470 2492.06 1.25 0 -1037 2570 2520 2485 2435 2400 2502 2417 346 740 500 1670 5 1 69172213 1719 9.41 0.54 12 0.04 264.00 4620.00 5230 20240306 -52.49 2170 20241209 14.52 2960 -16.05 20250214 2300 8.04 20250206 5080 -51.08 20240318 2170 14.52 20241209 1.11 N 123040 500 345 억 866067 N N 0 N 00 N
7 20250318 110823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 10 2 0.40 52441632 20995 19.26 2570 2570 2470 3210 1730 2470 2497.82 1.25 0 -3099 2570 2520 2485 2435 2400 2502 2417 346 740 500 1670 5 1 69172213 1715 9.39 0.54 12 0.03 264.00 4620.00 5230 20240306 -52.58 2170 20241209 14.29 2960 -16.22 20250214 2300 7.83 20250206 5080 -51.18 20240318 2170 14.29 20241209 1.11 N 123040 500 345 억 866067 N N 0 N 00 N
8 20250318 100826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 10 2 0.40 43056482 17212 15.79 2570 2570 2470 3210 1730 2470 2501.54 1.25 0 -2003 2570 2520 2485 2435 2400 2502 2417 346 740 500 1670 5 1 69172213 1715 9.39 0.54 12 0.02 264.00 4620.00 5230 20240306 -52.58 2170 20241209 14.29 2960 -16.22 20250214 2300 7.83 20250206 5080 -51.18 20240318 2170 14.29 20241209 1.11 N 123040 500 345 억 866067 N N 0 N 00 N
9 20250318 090828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2505 35 2 1.42 19353160 7662 7.03 2570 2570 2480 3210 1730 2470 2525.86 1.25 0 -1928 2570 2520 2485 2435 2400 2502 2417 346 740 500 1670 5 1 69172213 1733 9.49 0.54 12 0.01 264.00 4620.00 5230 20240306 -52.10 2170 20241209 15.44 2960 -15.37 20250214 2300 8.91 20250206 5080 -50.69 20240318 2170 15.44 20241209 1.11 N 123040 500 345 억 866067 N N 0 N 00 N
10 20250317 160822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 -45 5 -1.79 269811803 108938 202.28 2515 2535 2450 3265 1765 2515 2476.75 1.25 0 -9351 2578 2546 2523 2491 2468 2562 2507 346 750 500 1710 5 1 69172213 1709 9.36 0.53 12 0.16 264.00 4620.00 5340 20240305 -53.75 2170 20241209 13.82 2960 -16.55 20250214 2300 7.39 20250206 5080 -51.38 20240318 2170 13.82 20241209 1.10 N 123040 500 345 억 863457 N N 0 N 00 N
11 20250317 150821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2455 -60 5 -2.39 249095543 100517 186.64 2515 2535 2455 3265 1765 2515 2478.14 1.25 0 -6181 2578 2546 2523 2491 2468 2562 2507 346 750 500 1710 5 1 69172213 1698 9.30 0.53 12 0.15 264.00 4620.00 5340 20240305 -54.03 2170 20241209 13.13 2960 -17.06 20250214 2300 6.74 20250206 5080 -51.67 20240318 2170 13.13 20241209 1.10 N 123040 500 345 억 863457 N N 0 N 00 N
12 20250317 140823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 -40 5 -1.59 199698368 80458 149.40 2515 2535 2460 3265 1765 2515 2482.02 1.25 0 -1877 2578 2546 2523 2491 2468 2562 2507 346 750 500 1710 5 1 69172213 1712 9.38 0.54 12 0.12 264.00 4620.00 5340 20240305 -53.65 2170 20241209 14.06 2960 -16.39 20250214 2300 7.61 20250206 5080 -51.28 20240318 2170 14.06 20241209 1.10 N 123040 500 345 억 863457 N N 0 N 00 N