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
128540/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
20250318,160830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1667,21,2,1.28,253632899,152178,73.47,1650,1696,1642,2135,1153,1646,1666.69,0.68,0,3716,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,445,21.37,0.48,12,0.57,78.00,3500.00,3380,20240627,-50.68,1155,20241025,44.33,1882,-11.42,20250305,1260,32.30,20250103,3380,-50.68,20240627,1155,44.33,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N
20250318,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1660,14,2,0.85,239092345,143450,69.26,1650,1696,1642,2135,1153,1646,1666.73,0.68,0,4920,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,443,21.28,0.47,12,0.54,78.00,3500.00,3380,20240627,-50.89,1155,20241025,43.72,1882,-11.80,20250305,1260,31.75,20250103,3380,-50.89,20240627,1155,43.72,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N
20250318,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1646,0,3,0.00,212908622,127546,61.58,1650,1696,1644,2135,1153,1646,1669.27,0.68,0,5197,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,439,21.10,0.47,12,0.48,78.00,3500.00,3380,20240627,-51.30,1155,20241025,42.51,1882,-12.54,20250305,1260,30.63,20250103,3380,-51.30,20240627,1155,42.51,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N
20250318,130831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1658,12,2,0.73,181906725,108789,52.53,1650,1696,1650,2135,1153,1646,1672.11,0.68,0,6337,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,443,21.26,0.47,12,0.41,78.00,3500.00,3380,20240627,-50.95,1155,20241025,43.55,1882,-11.90,20250305,1260,31.59,20250103,3380,-50.95,20240627,1155,43.55,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N
20250318,120832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1665,19,2,1.15,156634550,93587,45.19,1650,1696,1650,2135,1153,1646,1673.68,0.68,0,14632,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,444,21.35,0.48,12,0.35,78.00,3500.00,3380,20240627,-50.74,1155,20241025,44.16,1882,-11.53,20250305,1260,32.14,20250103,3380,-50.74,20240627,1155,44.16,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N
20250318,110830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1668,22,2,1.34,141018908,84227,40.67,1650,1696,1650,2135,1153,1646,1674.27,0.68,0,15692,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,445,21.38,0.48,12,0.32,78.00,3500.00,3380,20240627,-50.65,1155,20241025,44.42,1882,-11.37,20250305,1260,32.38,20250103,3380,-50.65,20240627,1155,44.42,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N
20250318,100833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1670,24,2,1.46,95612504,57006,27.52,1650,1696,1650,2135,1153,1646,1677.24,0.68,0,15467,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,446,21.41,0.48,12,0.21,78.00,3500.00,3380,20240627,-50.59,1155,20241025,44.59,1882,-11.26,20250305,1260,32.54,20250103,3380,-50.59,20240627,1155,44.59,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N
20250318,090835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1662,16,2,0.97,3549964,2139,1.03,1650,1662,1650,2135,1153,1646,1659.64,0.68,0,-21,1703,1674,1660,1631,1617,1667,1624,27,489,100,980,1,1,26690460,444,21.31,0.47,12,0.01,78.00,3500.00,3380,20240627,-50.83,1155,20241025,43.90,1882,-11.69,20250305,1260,31.90,20250103,3380,-50.83,20240627,1155,43.90,20241025,0.50,N,128540,100,26 억,,181530,N,N,0,N,00,N
20250317,160829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1646,-36,5,-2.14,342271322,205494,15.79,1688,1689,1646,2185,1178,1682,1665.60,0.68,0,1145,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,439,21.10,0.47,12,0.77,78.00,3500.00,3380,20240627,-51.30,1155,20241025,42.51,1882,-12.54,20250305,1260,30.63,20250103,3380,-51.30,20240627,1155,42.51,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,150829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1655,-27,5,-1.61,321265285,192761,14.81,1688,1689,1649,2185,1178,1682,1666.65,0.68,0,-80,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,442,21.22,0.47,12,0.72,78.00,3500.00,3380,20240627,-51.04,1155,20241025,43.29,1882,-12.06,20250305,1260,31.35,20250103,3380,-51.04,20240627,1155,43.29,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,140830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1663,-19,5,-1.13,268326418,160757,12.35,1688,1689,1655,2185,1178,1682,1669.14,0.68,0,-1886,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,444,21.32,0.48,12,0.60,78.00,3500.00,3380,20240627,-50.80,1155,20241025,43.98,1882,-11.64,20250305,1260,31.98,20250103,3380,-50.80,20240627,1155,43.98,20241025,0.48,N,128540,100,26 억,,180669,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 160830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1667 21 2 1.28 253632899 152178 73.47 1650 1696 1642 2135 1153 1646 1666.69 0.68 0 3716 1703 1674 1660 1631 1617 1667 1624 27 489 100 980 1 1 26690460 445 21.37 0.48 12 0.57 78.00 3500.00 3380 20240627 -50.68 1155 20241025 44.33 1882 -11.42 20250305 1260 32.30 20250103 3380 -50.68 20240627 1155 44.33 20241025 0.50 N 128540 100 26 억 181530 N N 0 N 00 N
3 20250318 150834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1660 14 2 0.85 239092345 143450 69.26 1650 1696 1642 2135 1153 1646 1666.73 0.68 0 4920 1703 1674 1660 1631 1617 1667 1624 27 489 100 980 1 1 26690460 443 21.28 0.47 12 0.54 78.00 3500.00 3380 20240627 -50.89 1155 20241025 43.72 1882 -11.80 20250305 1260 31.75 20250103 3380 -50.89 20240627 1155 43.72 20241025 0.50 N 128540 100 26 억 181530 N N 0 N 00 N
4 20250318 140831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1646 0 3 0.00 212908622 127546 61.58 1650 1696 1644 2135 1153 1646 1669.27 0.68 0 5197 1703 1674 1660 1631 1617 1667 1624 27 489 100 980 1 1 26690460 439 21.10 0.47 12 0.48 78.00 3500.00 3380 20240627 -51.30 1155 20241025 42.51 1882 -12.54 20250305 1260 30.63 20250103 3380 -51.30 20240627 1155 42.51 20241025 0.50 N 128540 100 26 억 181530 N N 0 N 00 N
5 20250318 130831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1658 12 2 0.73 181906725 108789 52.53 1650 1696 1650 2135 1153 1646 1672.11 0.68 0 6337 1703 1674 1660 1631 1617 1667 1624 27 489 100 980 1 1 26690460 443 21.26 0.47 12 0.41 78.00 3500.00 3380 20240627 -50.95 1155 20241025 43.55 1882 -11.90 20250305 1260 31.59 20250103 3380 -50.95 20240627 1155 43.55 20241025 0.50 N 128540 100 26 억 181530 N N 0 N 00 N
6 20250318 120832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1665 19 2 1.15 156634550 93587 45.19 1650 1696 1650 2135 1153 1646 1673.68 0.68 0 14632 1703 1674 1660 1631 1617 1667 1624 27 489 100 980 1 1 26690460 444 21.35 0.48 12 0.35 78.00 3500.00 3380 20240627 -50.74 1155 20241025 44.16 1882 -11.53 20250305 1260 32.14 20250103 3380 -50.74 20240627 1155 44.16 20241025 0.50 N 128540 100 26 억 181530 N N 0 N 00 N
7 20250318 110830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1668 22 2 1.34 141018908 84227 40.67 1650 1696 1650 2135 1153 1646 1674.27 0.68 0 15692 1703 1674 1660 1631 1617 1667 1624 27 489 100 980 1 1 26690460 445 21.38 0.48 12 0.32 78.00 3500.00 3380 20240627 -50.65 1155 20241025 44.42 1882 -11.37 20250305 1260 32.38 20250103 3380 -50.65 20240627 1155 44.42 20241025 0.50 N 128540 100 26 억 181530 N N 0 N 00 N
8 20250318 100833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1670 24 2 1.46 95612504 57006 27.52 1650 1696 1650 2135 1153 1646 1677.24 0.68 0 15467 1703 1674 1660 1631 1617 1667 1624 27 489 100 980 1 1 26690460 446 21.41 0.48 12 0.21 78.00 3500.00 3380 20240627 -50.59 1155 20241025 44.59 1882 -11.26 20250305 1260 32.54 20250103 3380 -50.59 20240627 1155 44.59 20241025 0.50 N 128540 100 26 억 181530 N N 0 N 00 N
9 20250318 090835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1662 16 2 0.97 3549964 2139 1.03 1650 1662 1650 2135 1153 1646 1659.64 0.68 0 -21 1703 1674 1660 1631 1617 1667 1624 27 489 100 980 1 1 26690460 444 21.31 0.47 12 0.01 78.00 3500.00 3380 20240627 -50.83 1155 20241025 43.90 1882 -11.69 20250305 1260 31.90 20250103 3380 -50.83 20240627 1155 43.90 20241025 0.50 N 128540 100 26 억 181530 N N 0 N 00 N
10 20250317 160829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1646 -36 5 -2.14 342271322 205494 15.79 1688 1689 1646 2185 1178 1682 1665.60 0.68 0 1145 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 439 21.10 0.47 12 0.77 78.00 3500.00 3380 20240627 -51.30 1155 20241025 42.51 1882 -12.54 20250305 1260 30.63 20250103 3380 -51.30 20240627 1155 42.51 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
11 20250317 150829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1655 -27 5 -1.61 321265285 192761 14.81 1688 1689 1649 2185 1178 1682 1666.65 0.68 0 -80 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 442 21.22 0.47 12 0.72 78.00 3500.00 3380 20240627 -51.04 1155 20241025 43.29 1882 -12.06 20250305 1260 31.35 20250103 3380 -51.04 20240627 1155 43.29 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
12 20250317 140830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1663 -19 5 -1.13 268326418 160757 12.35 1688 1689 1655 2185 1178 1682 1669.14 0.68 0 -1886 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 444 21.32 0.48 12 0.60 78.00 3500.00 3380 20240627 -50.80 1155 20241025 43.98 1882 -11.64 20250305 1260 31.98 20250103 3380 -50.80 20240627 1155 43.98 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N