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
212560/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
20250318,160946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-260,5,-2.95,212985890,24709,49.39,8820,8870,8530,11460,6180,8820,8619.77,2.22,0,-10371,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,674,5.65,0.63,12,0.31,1514.00,13688.00,12240,20240319,-30.07,6340,20240805,35.02,9330,-8.25,20250213,7470,14.59,20250203,12240,-30.07,20240319,6340,35.02,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N
20250318,150950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8580,-240,5,-2.72,155408790,17981,35.94,8820,8870,8530,11460,6180,8820,8642.94,2.22,0,-8303,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,676,5.67,0.63,12,0.23,1514.00,13688.00,12240,20240319,-29.90,6340,20240805,35.33,9330,-8.04,20250213,7470,14.86,20250203,12240,-29.90,20240319,6340,35.33,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N
20250318,140948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8640,-180,5,-2.04,153801670,17794,35.57,8820,8870,8530,11460,6180,8820,8643.46,2.22,0,-8259,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,680,5.71,0.63,12,0.23,1514.00,13688.00,12240,20240319,-29.41,6340,20240805,36.28,9330,-7.40,20250213,7470,15.66,20250203,12240,-29.41,20240319,6340,36.28,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N
20250318,130947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8590,-230,5,-2.61,141794310,16396,32.77,8820,8870,8530,11460,6180,8820,8648.10,2.22,0,-7576,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,676,5.67,0.63,12,0.21,1514.00,13688.00,12240,20240319,-29.82,6340,20240805,35.49,9330,-7.93,20250213,7470,14.99,20250203,12240,-29.82,20240319,6340,35.49,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N
20250318,120948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-260,5,-2.95,107589520,12421,24.83,8820,8870,8530,11460,6180,8820,8661.90,2.22,0,-6538,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,674,5.65,0.63,12,0.16,1514.00,13688.00,12240,20240319,-30.07,6340,20240805,35.02,9330,-8.25,20250213,7470,14.59,20250203,12240,-30.07,20240319,6340,35.02,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N
20250318,110947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8560,-260,5,-2.95,103448790,11936,23.86,8820,8870,8530,11460,6180,8820,8666.96,2.22,0,-6308,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,674,5.65,0.63,12,0.15,1514.00,13688.00,12240,20240319,-30.07,6340,20240805,35.02,9330,-8.25,20250213,7470,14.59,20250203,12240,-30.07,20240319,6340,35.02,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N
20250318,100949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8710,-110,5,-1.25,52214340,5980,11.95,8820,8870,8590,11460,6180,8820,8731.49,2.22,0,-2524,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,686,5.75,0.64,12,0.08,1514.00,13688.00,12240,20240319,-28.84,6340,20240805,37.38,9330,-6.65,20250213,7470,16.60,20250203,12240,-28.84,20240319,6340,37.38,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N
20250318,090952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,-20,5,-0.23,20919210,2373,4.74,8820,8870,8700,11460,6180,8820,8815.51,2.22,0,-1869,9286,9052,8646,8412,8006,9170,8530,39,2640,500,6170,10,1,7874963,693,5.81,0.64,12,0.03,1514.00,13688.00,12240,20240319,-28.10,6340,20240805,38.80,9330,-5.68,20250213,7470,17.80,20250203,12240,-28.10,20240319,6340,38.80,20240805,3.41,N,212560,500,39 억,,174441,N,N,0,N,00,N
20250317,160945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8820,570,2,6.91,429907715,50006,600.53,8250,8880,8240,10720,5780,8250,8596.99,2.11,0,8402,8436,8342,8216,8122,7996,8390,8170,39,2470,500,5770,10,1,7874963,695,5.83,0.64,12,0.63,1514.00,13688.00,12240,20240319,-27.94,6340,20240805,39.12,9330,-5.47,20250213,7470,18.07,20250203,12240,-27.94,20240319,6340,39.12,20240805,3.39,N,212560,500,39 억,,166522,N,N,0,N,00,N
20250317,150944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8850,600,2,7.27,398790995,46484,558.23,8250,8880,8240,10720,5780,8250,8579.10,2.11,0,8294,8436,8342,8216,8122,7996,8390,8170,39,2470,500,5770,10,1,7874963,697,5.85,0.65,12,0.59,1514.00,13688.00,12240,20240319,-27.70,6340,20240805,39.59,9330,-5.14,20250213,7470,18.47,20250203,12240,-27.70,20240319,6340,39.59,20240805,3.39,N,212560,500,39 억,,166522,N,N,0,N,00,N
20250317,140946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8710,460,2,5.58,307188530,36098,433.51,8250,8810,8240,10720,5780,8250,8509.85,2.11,0,4623,8436,8342,8216,8122,7996,8390,8170,39,2470,500,5770,10,1,7874963,686,5.75,0.64,12,0.46,1514.00,13688.00,12240,20240319,-28.84,6340,20240805,37.38,9330,-6.65,20250213,7470,16.60,20250203,12240,-28.84,20240319,6340,37.38,20240805,3.39,N,212560,500,39 억,,166522,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 160946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8560 -260 5 -2.95 212985890 24709 49.39 8820 8870 8530 11460 6180 8820 8619.77 2.22 0 -10371 9286 9052 8646 8412 8006 9170 8530 39 2640 500 6170 10 1 7874963 674 5.65 0.63 12 0.31 1514.00 13688.00 12240 20240319 -30.07 6340 20240805 35.02 9330 -8.25 20250213 7470 14.59 20250203 12240 -30.07 20240319 6340 35.02 20240805 3.41 N 212560 500 39 억 174441 N N 0 N 00 N
3 20250318 150950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8580 -240 5 -2.72 155408790 17981 35.94 8820 8870 8530 11460 6180 8820 8642.94 2.22 0 -8303 9286 9052 8646 8412 8006 9170 8530 39 2640 500 6170 10 1 7874963 676 5.67 0.63 12 0.23 1514.00 13688.00 12240 20240319 -29.90 6340 20240805 35.33 9330 -8.04 20250213 7470 14.86 20250203 12240 -29.90 20240319 6340 35.33 20240805 3.41 N 212560 500 39 억 174441 N N 0 N 00 N
4 20250318 140948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8640 -180 5 -2.04 153801670 17794 35.57 8820 8870 8530 11460 6180 8820 8643.46 2.22 0 -8259 9286 9052 8646 8412 8006 9170 8530 39 2640 500 6170 10 1 7874963 680 5.71 0.63 12 0.23 1514.00 13688.00 12240 20240319 -29.41 6340 20240805 36.28 9330 -7.40 20250213 7470 15.66 20250203 12240 -29.41 20240319 6340 36.28 20240805 3.41 N 212560 500 39 억 174441 N N 0 N 00 N
5 20250318 130947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8590 -230 5 -2.61 141794310 16396 32.77 8820 8870 8530 11460 6180 8820 8648.10 2.22 0 -7576 9286 9052 8646 8412 8006 9170 8530 39 2640 500 6170 10 1 7874963 676 5.67 0.63 12 0.21 1514.00 13688.00 12240 20240319 -29.82 6340 20240805 35.49 9330 -7.93 20250213 7470 14.99 20250203 12240 -29.82 20240319 6340 35.49 20240805 3.41 N 212560 500 39 억 174441 N N 0 N 00 N
6 20250318 120948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8560 -260 5 -2.95 107589520 12421 24.83 8820 8870 8530 11460 6180 8820 8661.90 2.22 0 -6538 9286 9052 8646 8412 8006 9170 8530 39 2640 500 6170 10 1 7874963 674 5.65 0.63 12 0.16 1514.00 13688.00 12240 20240319 -30.07 6340 20240805 35.02 9330 -8.25 20250213 7470 14.59 20250203 12240 -30.07 20240319 6340 35.02 20240805 3.41 N 212560 500 39 억 174441 N N 0 N 00 N
7 20250318 110947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8560 -260 5 -2.95 103448790 11936 23.86 8820 8870 8530 11460 6180 8820 8666.96 2.22 0 -6308 9286 9052 8646 8412 8006 9170 8530 39 2640 500 6170 10 1 7874963 674 5.65 0.63 12 0.15 1514.00 13688.00 12240 20240319 -30.07 6340 20240805 35.02 9330 -8.25 20250213 7470 14.59 20250203 12240 -30.07 20240319 6340 35.02 20240805 3.41 N 212560 500 39 억 174441 N N 0 N 00 N
8 20250318 100949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8710 -110 5 -1.25 52214340 5980 11.95 8820 8870 8590 11460 6180 8820 8731.49 2.22 0 -2524 9286 9052 8646 8412 8006 9170 8530 39 2640 500 6170 10 1 7874963 686 5.75 0.64 12 0.08 1514.00 13688.00 12240 20240319 -28.84 6340 20240805 37.38 9330 -6.65 20250213 7470 16.60 20250203 12240 -28.84 20240319 6340 37.38 20240805 3.41 N 212560 500 39 억 174441 N N 0 N 00 N
9 20250318 090952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8800 -20 5 -0.23 20919210 2373 4.74 8820 8870 8700 11460 6180 8820 8815.51 2.22 0 -1869 9286 9052 8646 8412 8006 9170 8530 39 2640 500 6170 10 1 7874963 693 5.81 0.64 12 0.03 1514.00 13688.00 12240 20240319 -28.10 6340 20240805 38.80 9330 -5.68 20250213 7470 17.80 20250203 12240 -28.10 20240319 6340 38.80 20240805 3.41 N 212560 500 39 억 174441 N N 0 N 00 N
10 20250317 160945 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8820 570 2 6.91 429907715 50006 600.53 8250 8880 8240 10720 5780 8250 8596.99 2.11 0 8402 8436 8342 8216 8122 7996 8390 8170 39 2470 500 5770 10 1 7874963 695 5.83 0.64 12 0.63 1514.00 13688.00 12240 20240319 -27.94 6340 20240805 39.12 9330 -5.47 20250213 7470 18.07 20250203 12240 -27.94 20240319 6340 39.12 20240805 3.39 N 212560 500 39 억 166522 N N 0 N 00 N
11 20250317 150944 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8850 600 2 7.27 398790995 46484 558.23 8250 8880 8240 10720 5780 8250 8579.10 2.11 0 8294 8436 8342 8216 8122 7996 8390 8170 39 2470 500 5770 10 1 7874963 697 5.85 0.65 12 0.59 1514.00 13688.00 12240 20240319 -27.70 6340 20240805 39.59 9330 -5.14 20250213 7470 18.47 20250203 12240 -27.70 20240319 6340 39.59 20240805 3.39 N 212560 500 39 억 166522 N N 0 N 00 N
12 20250317 140946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8710 460 2 5.58 307188530 36098 433.51 8250 8810 8240 10720 5780 8250 8509.85 2.11 0 4623 8436 8342 8216 8122 7996 8390 8170 39 2470 500 5770 10 1 7874963 686 5.75 0.64 12 0.46 1514.00 13688.00 12240 20240319 -28.84 6340 20240805 37.38 9330 -6.65 20250213 7470 16.60 20250203 12240 -28.84 20240319 6340 37.38 20240805 3.39 N 212560 500 39 억 166522 N N 0 N 00 N