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
221840/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
20250318,161001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1442,0,3,0.00,21697271,15167,165.81,1442,1455,1376,1874,1010,1442,1430.56,0.42,0,33,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,270,-3.35,0.56,12,0.08,-431.00,2598.00,2550,20240422,-43.45,1240,20241209,16.29,1562,-7.68,20250108,1366,5.56,20250311,2550,-43.45,20240422,1240,16.29,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N
20250318,151005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1429,-13,5,-0.90,20904490,14617,159.80,1442,1455,1376,1874,1010,1442,1430.15,0.42,0,42,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,267,-3.32,0.55,12,0.08,-431.00,2598.00,2550,20240422,-43.96,1240,20241209,15.24,1562,-8.51,20250108,1366,4.61,20250311,2550,-43.96,20240422,1240,15.24,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N
20250318,141003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-14,5,-0.97,20159188,14091,154.05,1442,1455,1376,1874,1010,1442,1430.64,0.42,0,36,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,267,-3.31,0.55,12,0.08,-431.00,2598.00,2550,20240422,-44.00,1240,20241209,15.16,1562,-8.58,20250108,1366,4.54,20250311,2550,-44.00,20240422,1240,15.16,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N
20250318,131002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1426,-16,5,-1.11,19491696,13621,148.91,1442,1455,1376,1874,1010,1442,1431.00,0.42,0,39,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,267,-3.31,0.55,12,0.07,-431.00,2598.00,2550,20240422,-44.08,1240,20241209,15.00,1562,-8.71,20250108,1366,4.39,20250311,2550,-44.08,20240422,1240,15.00,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N
20250318,121003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1406,-36,5,-2.50,18457478,12890,140.92,1442,1455,1376,1874,1010,1442,1431.92,0.42,0,38,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,263,-3.26,0.54,12,0.07,-431.00,2598.00,2550,20240422,-44.86,1240,20241209,13.39,1562,-9.99,20250108,1366,2.93,20250311,2550,-44.86,20240422,1240,13.39,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N
20250318,111002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,1,2,0.07,11059225,7649,83.62,1442,1455,1440,1874,1010,1442,1445.84,0.42,0,17,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,270,-3.35,0.56,12,0.04,-431.00,2598.00,2550,20240422,-43.41,1240,20241209,16.37,1562,-7.62,20250108,1366,5.64,20250311,2550,-43.41,20240422,1240,16.37,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N
20250318,101004,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1451,9,2,0.62,2028164,1398,15.28,1442,1454,1442,1874,1010,1442,1450.76,0.42,0,24,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,271,-3.37,0.56,12,0.01,-431.00,2598.00,2550,20240422,-43.10,1240,20241209,17.02,1562,-7.11,20250108,1366,6.22,20250311,2550,-43.10,20240422,1240,17.02,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N
20250318,091007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,12,2,0.83,365078,253,2.77,1442,1454,1442,1874,1010,1442,1443.00,0.42,0,0,1470,1455,1435,1420,1400,1463,1428,94,432,500,1000,1,1,18700561,272,-3.37,0.56,12,0.00,-431.00,2598.00,2550,20240422,-42.98,1240,20241209,17.26,1562,-6.91,20250108,1366,6.44,20250311,2550,-42.98,20240422,1240,17.26,20241209,0.00,N,221840,500,93 억,,78543,N,N,0,N,00,N
20250317,160959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1442,2,2,0.14,13218728,9147,149.63,1416,1450,1415,1872,1008,1440,1445.14,0.42,0,-6,1472,1455,1428,1411,1384,1464,1420,94,432,500,1000,1,1,18700561,270,-3.35,0.56,12,0.05,-431.00,2598.00,2550,20240422,-43.45,1240,20241209,16.29,1562,-7.68,20250108,1366,5.56,20250311,2550,-43.45,20240422,1240,16.29,20241209,0.00,N,221840,500,93 억,,78549,N,N,0,N,00,N
20250317,150958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,10,2,0.69,12947602,8959,146.56,1416,1450,1415,1872,1008,1440,1445.21,0.42,0,-6,1472,1455,1428,1411,1384,1464,1420,94,432,500,1000,1,1,18700561,271,-3.36,0.56,12,0.05,-431.00,2598.00,2550,20240422,-43.14,1240,20241209,16.94,1562,-7.17,20250108,1366,6.15,20250311,2550,-43.14,20240422,1240,16.94,20241209,0.00,N,221840,500,93 억,,78549,N,N,0,N,00,N
20250317,141001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,8,2,0.56,8472985,5872,96.06,1416,1450,1415,1872,1008,1440,1442.95,0.42,0,-6,1472,1455,1428,1411,1384,1464,1420,94,432,500,1000,1,1,18700561,271,-3.36,0.56,12,0.03,-431.00,2598.00,2550,20240422,-43.22,1240,20241209,16.77,1562,-7.30,20250108,1366,6.00,20250311,2550,-43.22,20240422,1240,16.77,20241209,0.00,N,221840,500,93 억,,78549,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 161001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1442 0 3 0.00 21697271 15167 165.81 1442 1455 1376 1874 1010 1442 1430.56 0.42 0 33 1470 1455 1435 1420 1400 1463 1428 94 432 500 1000 1 1 18700561 270 -3.35 0.56 12 0.08 -431.00 2598.00 2550 20240422 -43.45 1240 20241209 16.29 1562 -7.68 20250108 1366 5.56 20250311 2550 -43.45 20240422 1240 16.29 20241209 0.00 N 221840 500 93 억 78543 N N 0 N 00 N
3 20250318 151005 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1429 -13 5 -0.90 20904490 14617 159.80 1442 1455 1376 1874 1010 1442 1430.15 0.42 0 42 1470 1455 1435 1420 1400 1463 1428 94 432 500 1000 1 1 18700561 267 -3.32 0.55 12 0.08 -431.00 2598.00 2550 20240422 -43.96 1240 20241209 15.24 1562 -8.51 20250108 1366 4.61 20250311 2550 -43.96 20240422 1240 15.24 20241209 0.00 N 221840 500 93 억 78543 N N 0 N 00 N
4 20250318 141003 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 -14 5 -0.97 20159188 14091 154.05 1442 1455 1376 1874 1010 1442 1430.64 0.42 0 36 1470 1455 1435 1420 1400 1463 1428 94 432 500 1000 1 1 18700561 267 -3.31 0.55 12 0.08 -431.00 2598.00 2550 20240422 -44.00 1240 20241209 15.16 1562 -8.58 20250108 1366 4.54 20250311 2550 -44.00 20240422 1240 15.16 20241209 0.00 N 221840 500 93 억 78543 N N 0 N 00 N
5 20250318 131002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1426 -16 5 -1.11 19491696 13621 148.91 1442 1455 1376 1874 1010 1442 1431.00 0.42 0 39 1470 1455 1435 1420 1400 1463 1428 94 432 500 1000 1 1 18700561 267 -3.31 0.55 12 0.07 -431.00 2598.00 2550 20240422 -44.08 1240 20241209 15.00 1562 -8.71 20250108 1366 4.39 20250311 2550 -44.08 20240422 1240 15.00 20241209 0.00 N 221840 500 93 억 78543 N N 0 N 00 N
6 20250318 121003 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1406 -36 5 -2.50 18457478 12890 140.92 1442 1455 1376 1874 1010 1442 1431.92 0.42 0 38 1470 1455 1435 1420 1400 1463 1428 94 432 500 1000 1 1 18700561 263 -3.26 0.54 12 0.07 -431.00 2598.00 2550 20240422 -44.86 1240 20241209 13.39 1562 -9.99 20250108 1366 2.93 20250311 2550 -44.86 20240422 1240 13.39 20241209 0.00 N 221840 500 93 억 78543 N N 0 N 00 N
7 20250318 111002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1443 1 2 0.07 11059225 7649 83.62 1442 1455 1440 1874 1010 1442 1445.84 0.42 0 17 1470 1455 1435 1420 1400 1463 1428 94 432 500 1000 1 1 18700561 270 -3.35 0.56 12 0.04 -431.00 2598.00 2550 20240422 -43.41 1240 20241209 16.37 1562 -7.62 20250108 1366 5.64 20250311 2550 -43.41 20240422 1240 16.37 20241209 0.00 N 221840 500 93 억 78543 N N 0 N 00 N
8 20250318 101004 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1451 9 2 0.62 2028164 1398 15.28 1442 1454 1442 1874 1010 1442 1450.76 0.42 0 24 1470 1455 1435 1420 1400 1463 1428 94 432 500 1000 1 1 18700561 271 -3.37 0.56 12 0.01 -431.00 2598.00 2550 20240422 -43.10 1240 20241209 17.02 1562 -7.11 20250108 1366 6.22 20250311 2550 -43.10 20240422 1240 17.02 20241209 0.00 N 221840 500 93 억 78543 N N 0 N 00 N
9 20250318 091007 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1454 12 2 0.83 365078 253 2.77 1442 1454 1442 1874 1010 1442 1443.00 0.42 0 0 1470 1455 1435 1420 1400 1463 1428 94 432 500 1000 1 1 18700561 272 -3.37 0.56 12 0.00 -431.00 2598.00 2550 20240422 -42.98 1240 20241209 17.26 1562 -6.91 20250108 1366 6.44 20250311 2550 -42.98 20240422 1240 17.26 20241209 0.00 N 221840 500 93 억 78543 N N 0 N 00 N
10 20250317 160959 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1442 2 2 0.14 13218728 9147 149.63 1416 1450 1415 1872 1008 1440 1445.14 0.42 0 -6 1472 1455 1428 1411 1384 1464 1420 94 432 500 1000 1 1 18700561 270 -3.35 0.56 12 0.05 -431.00 2598.00 2550 20240422 -43.45 1240 20241209 16.29 1562 -7.68 20250108 1366 5.56 20250311 2550 -43.45 20240422 1240 16.29 20241209 0.00 N 221840 500 93 억 78549 N N 0 N 00 N
11 20250317 150958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1450 10 2 0.69 12947602 8959 146.56 1416 1450 1415 1872 1008 1440 1445.21 0.42 0 -6 1472 1455 1428 1411 1384 1464 1420 94 432 500 1000 1 1 18700561 271 -3.36 0.56 12 0.05 -431.00 2598.00 2550 20240422 -43.14 1240 20241209 16.94 1562 -7.17 20250108 1366 6.15 20250311 2550 -43.14 20240422 1240 16.94 20241209 0.00 N 221840 500 93 억 78549 N N 0 N 00 N
12 20250317 141001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 8 2 0.56 8472985 5872 96.06 1416 1450 1415 1872 1008 1440 1442.95 0.42 0 -6 1472 1455 1428 1411 1384 1464 1420 94 432 500 1000 1 1 18700561 271 -3.36 0.56 12 0.03 -431.00 2598.00 2550 20240422 -43.22 1240 20241209 16.77 1562 -7.30 20250108 1366 6.00 20250311 2550 -43.22 20240422 1240 16.77 20241209 0.00 N 221840 500 93 억 78549 N N 0 N 00 N