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
215360/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
20250318,160952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9810,-80,5,-0.81,105420500,10703,140.88,9830,9970,9800,12850,6930,9890,9849.62,2.06,0,-5704,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,896,5.06,0.91,12,0.12,1939.00,10771.00,21100,20240401,-53.51,8850,20241210,10.85,11940,-17.84,20250205,9410,4.25,20250203,21100,-53.51,20240401,8850,10.85,20241210,3.00,N,215360,500,45 억,,187745,N,N,58,N,00,N
20250318,150956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9810,-80,5,-0.81,101986290,10353,136.28,9830,9970,9800,12850,6930,9890,9850.89,2.06,0,-5642,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,896,5.06,0.91,12,0.11,1939.00,10771.00,21100,20240401,-53.51,8850,20241210,10.85,11940,-17.84,20250205,9410,4.25,20250203,21100,-53.51,20240401,8850,10.85,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N
20250318,140954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9800,-90,5,-0.91,91358360,9270,122.02,9830,9970,9800,12850,6930,9890,9855.27,2.06,0,-5240,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,895,5.05,0.91,12,0.10,1939.00,10771.00,21100,20240401,-53.55,8850,20241210,10.73,11940,-17.92,20250205,9410,4.14,20250203,21100,-53.55,20240401,8850,10.73,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N
20250318,130953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9860,-30,5,-0.30,69230740,7017,92.37,9830,9970,9830,12850,6930,9890,9866.15,2.06,0,-3730,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,900,5.09,0.92,12,0.08,1939.00,10771.00,21100,20240401,-53.27,8850,20241210,11.41,11940,-17.42,20250205,9410,4.78,20250203,21100,-53.27,20240401,8850,11.41,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N
20250318,120954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9870,-20,5,-0.20,42219250,4277,56.30,9830,9970,9830,12850,6930,9890,9871.23,2.06,0,-1980,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,901,5.09,0.92,12,0.05,1939.00,10771.00,21100,20240401,-53.22,8850,20241210,11.53,11940,-17.34,20250205,9410,4.89,20250203,21100,-53.22,20240401,8850,11.53,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N
20250318,110953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9920,30,2,0.30,15646870,1582,20.82,9830,9970,9830,12850,6930,9890,9890.56,2.06,0,-722,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,906,5.12,0.92,12,0.02,1939.00,10771.00,21100,20240401,-52.99,8850,20241210,12.09,11940,-16.92,20250205,9410,5.42,20250203,21100,-52.99,20240401,8850,12.09,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N
20250318,100955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,10,2,0.10,9239190,934,12.29,9830,9970,9830,12850,6930,9890,9892.07,2.06,0,-329,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,904,5.11,0.92,12,0.01,1939.00,10771.00,21100,20240401,-53.08,8850,20241210,11.86,11940,-17.09,20250205,9410,5.21,20250203,21100,-53.08,20240401,8850,11.86,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N
20250318,090958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,80,2,0.81,2185590,221,2.91,9830,9970,9830,12850,6930,9890,9889.55,2.06,0,-4,10076,9982,9866,9772,9656,10030,9820,46,2960,500,7120,10,1,9132163,910,5.14,0.93,12,0.00,1939.00,10771.00,21100,20240401,-52.75,8850,20241210,12.66,11940,-16.50,20250205,9410,5.95,20250203,21100,-52.75,20240401,8850,12.66,20241210,3.00,N,215360,500,45 억,,187745,N,N,34,N,00,N
20250317,160951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9890,140,2,1.44,73939840,7497,84.88,9750,9960,9750,12670,6830,9750,9862.55,2.03,0,2422,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,903,5.10,0.92,12,0.08,1939.00,10771.00,21100,20240401,-53.13,8850,20241210,11.75,11940,-17.17,20250205,9410,5.10,20250203,21100,-53.13,20240401,8850,11.75,20241210,2.96,N,215360,500,45 억,,185323,N,N,34,N,00,N
20250317,150950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,150,2,1.54,66693460,6764,76.59,9750,9960,9750,12670,6830,9750,9860.06,2.03,0,2282,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,904,5.11,0.92,12,0.07,1939.00,10771.00,21100,20240401,-53.08,8850,20241210,11.86,11940,-17.09,20250205,9410,5.21,20250203,21100,-53.08,20240401,8850,11.86,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,N,00,N
20250317,140952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,180,2,1.85,58417950,5924,67.07,9750,9960,9750,12670,6830,9750,9861.23,2.03,0,1770,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,907,5.12,0.92,12,0.06,1939.00,10771.00,21100,20240401,-52.94,8850,20241210,12.20,11940,-16.83,20250205,9410,5.53,20250203,21100,-52.94,20240401,8850,12.20,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,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 160952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9810 -80 5 -0.81 105420500 10703 140.88 9830 9970 9800 12850 6930 9890 9849.62 2.06 0 -5704 10076 9982 9866 9772 9656 10030 9820 46 2960 500 7120 10 1 9132163 896 5.06 0.91 12 0.12 1939.00 10771.00 21100 20240401 -53.51 8850 20241210 10.85 11940 -17.84 20250205 9410 4.25 20250203 21100 -53.51 20240401 8850 10.85 20241210 3.00 N 215360 500 45 억 187745 N N 58 N 00 N
3 20250318 150956 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9810 -80 5 -0.81 101986290 10353 136.28 9830 9970 9800 12850 6930 9890 9850.89 2.06 0 -5642 10076 9982 9866 9772 9656 10030 9820 46 2960 500 7120 10 1 9132163 896 5.06 0.91 12 0.11 1939.00 10771.00 21100 20240401 -53.51 8850 20241210 10.85 11940 -17.84 20250205 9410 4.25 20250203 21100 -53.51 20240401 8850 10.85 20241210 3.00 N 215360 500 45 억 187745 N N 34 N 00 N
4 20250318 140954 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9800 -90 5 -0.91 91358360 9270 122.02 9830 9970 9800 12850 6930 9890 9855.27 2.06 0 -5240 10076 9982 9866 9772 9656 10030 9820 46 2960 500 7120 10 1 9132163 895 5.05 0.91 12 0.10 1939.00 10771.00 21100 20240401 -53.55 8850 20241210 10.73 11940 -17.92 20250205 9410 4.14 20250203 21100 -53.55 20240401 8850 10.73 20241210 3.00 N 215360 500 45 억 187745 N N 34 N 00 N
5 20250318 130953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9860 -30 5 -0.30 69230740 7017 92.37 9830 9970 9830 12850 6930 9890 9866.15 2.06 0 -3730 10076 9982 9866 9772 9656 10030 9820 46 2960 500 7120 10 1 9132163 900 5.09 0.92 12 0.08 1939.00 10771.00 21100 20240401 -53.27 8850 20241210 11.41 11940 -17.42 20250205 9410 4.78 20250203 21100 -53.27 20240401 8850 11.41 20241210 3.00 N 215360 500 45 억 187745 N N 34 N 00 N
6 20250318 120954 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9870 -20 5 -0.20 42219250 4277 56.30 9830 9970 9830 12850 6930 9890 9871.23 2.06 0 -1980 10076 9982 9866 9772 9656 10030 9820 46 2960 500 7120 10 1 9132163 901 5.09 0.92 12 0.05 1939.00 10771.00 21100 20240401 -53.22 8850 20241210 11.53 11940 -17.34 20250205 9410 4.89 20250203 21100 -53.22 20240401 8850 11.53 20241210 3.00 N 215360 500 45 억 187745 N N 34 N 00 N
7 20250318 110953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9920 30 2 0.30 15646870 1582 20.82 9830 9970 9830 12850 6930 9890 9890.56 2.06 0 -722 10076 9982 9866 9772 9656 10030 9820 46 2960 500 7120 10 1 9132163 906 5.12 0.92 12 0.02 1939.00 10771.00 21100 20240401 -52.99 8850 20241210 12.09 11940 -16.92 20250205 9410 5.42 20250203 21100 -52.99 20240401 8850 12.09 20241210 3.00 N 215360 500 45 억 187745 N N 34 N 00 N
8 20250318 100955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9900 10 2 0.10 9239190 934 12.29 9830 9970 9830 12850 6930 9890 9892.07 2.06 0 -329 10076 9982 9866 9772 9656 10030 9820 46 2960 500 7120 10 1 9132163 904 5.11 0.92 12 0.01 1939.00 10771.00 21100 20240401 -53.08 8850 20241210 11.86 11940 -17.09 20250205 9410 5.21 20250203 21100 -53.08 20240401 8850 11.86 20241210 3.00 N 215360 500 45 억 187745 N N 34 N 00 N
9 20250318 090958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9970 80 2 0.81 2185590 221 2.91 9830 9970 9830 12850 6930 9890 9889.55 2.06 0 -4 10076 9982 9866 9772 9656 10030 9820 46 2960 500 7120 10 1 9132163 910 5.14 0.93 12 0.00 1939.00 10771.00 21100 20240401 -52.75 8850 20241210 12.66 11940 -16.50 20250205 9410 5.95 20250203 21100 -52.75 20240401 8850 12.66 20241210 3.00 N 215360 500 45 억 187745 N N 34 N 00 N
10 20250317 160951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9890 140 2 1.44 73939840 7497 84.88 9750 9960 9750 12670 6830 9750 9862.55 2.03 0 2422 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 903 5.10 0.92 12 0.08 1939.00 10771.00 21100 20240401 -53.13 8850 20241210 11.75 11940 -17.17 20250205 9410 5.10 20250203 21100 -53.13 20240401 8850 11.75 20241210 2.96 N 215360 500 45 억 185323 N N 34 N 00 N
11 20250317 150950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9900 150 2 1.54 66693460 6764 76.59 9750 9960 9750 12670 6830 9750 9860.06 2.03 0 2282 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 904 5.11 0.92 12 0.07 1939.00 10771.00 21100 20240401 -53.08 8850 20241210 11.86 11940 -17.09 20250205 9410 5.21 20250203 21100 -53.08 20240401 8850 11.86 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N
12 20250317 140952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9930 180 2 1.85 58417950 5924 67.07 9750 9960 9750 12670 6830 9750 9861.23 2.03 0 1770 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 907 5.12 0.92 12 0.06 1939.00 10771.00 21100 20240401 -52.94 8850 20241210 12.20 11940 -16.83 20250205 9410 5.53 20250203 21100 -52.94 20240401 8850 12.20 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N