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
333430/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
20250318,161151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5080,145,2,2.94,6958291458,1378928,187.01,4940,5120,4940,6410,3455,4935,5046.11,3.27,0,-38133,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1561,40.64,4.11,12,4.49,125.00,1237.00,5620,20250114,-9.61,2720,20241101,86.76,5620,-9.61,20250114,4100,23.90,20250106,5620,-9.61,20250114,2720,86.76,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N
20250318,151156,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5070,135,2,2.74,6575805338,1303537,176.79,4940,5120,4940,6410,3455,4935,5044.59,3.27,0,-30914,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1558,40.56,4.10,12,4.24,125.00,1237.00,5620,20250114,-9.79,2720,20241101,86.40,5620,-9.79,20250114,4100,23.66,20250106,5620,-9.79,20250114,2720,86.40,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N
20250318,141153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,95,2,1.93,5859715058,1161692,157.55,4940,5120,4940,6410,3455,4935,5044.13,3.27,0,-24678,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1546,40.24,4.07,12,3.78,125.00,1237.00,5620,20250114,-10.50,2720,20241101,84.93,5620,-10.50,20250114,4100,22.68,20250106,5620,-10.50,20250114,2720,84.93,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N
20250318,131152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5060,125,2,2.53,5196551236,1029298,139.59,4940,5120,4940,6410,3455,4935,5048.64,3.27,0,-65057,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1555,40.48,4.09,12,3.35,125.00,1237.00,5620,20250114,-9.96,2720,20241101,86.03,5620,-9.96,20250114,4100,23.41,20250106,5620,-9.96,20250114,2720,86.03,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N
20250318,121155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5060,125,2,2.53,4729642681,936738,127.04,4940,5120,4940,6410,3455,4935,5049.06,3.27,0,-78564,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1555,40.48,4.09,12,3.05,125.00,1237.00,5620,20250114,-9.96,2720,20241101,86.03,5620,-9.96,20250114,4100,23.41,20250106,5620,-9.96,20250114,2720,86.03,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N
20250318,111153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5060,125,2,2.53,4222805646,836723,113.48,4940,5120,4940,6410,3455,4935,5046.84,3.27,0,-91570,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1555,40.48,4.09,12,2.72,125.00,1237.00,5620,20250114,-9.96,2720,20241101,86.03,5620,-9.96,20250114,4100,23.41,20250106,5620,-9.96,20250114,2720,86.03,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N
20250318,101155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5030,95,2,1.93,3021658356,599750,81.34,4940,5100,4940,6410,3455,4935,5038.21,3.27,0,-80476,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,10,1,30726747,1546,40.24,4.07,12,1.95,125.00,1237.00,5620,20250114,-10.50,2720,20241101,84.93,5620,-10.50,20250114,4100,22.68,20250106,5620,-10.50,20250114,2720,84.93,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N
20250318,091158,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4980,45,2,0.91,907158089,181237,24.58,4940,5060,4940,6410,3455,4935,5005.39,3.27,0,-57622,5108,5021,4903,4816,4698,5065,4860,31,1475,100,3250,5,1,30726747,1530,39.84,4.03,12,0.59,125.00,1237.00,5620,20250114,-11.39,2720,20241101,83.09,5620,-11.39,20250114,4100,21.46,20250106,5620,-11.39,20250114,2720,83.09,20241101,3.77,N,333430,100,30 억,,1004187,N,N,0,N,00,N
20250317,161150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4935,35,2,0.71,3531299124,717755,137.62,4865,4990,4785,6370,3430,4900,4919.91,3.37,0,-32061,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1516,39.48,3.99,12,2.34,125.00,1237.00,5620,20250114,-12.19,2720,20241101,81.43,5620,-12.19,20250114,4100,20.37,20250106,5620,-12.19,20250114,2720,81.43,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,151149,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4935,35,2,0.71,3294837209,669781,128.43,4865,4990,4785,6370,3430,4900,4919.30,3.37,0,-25334,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1516,39.48,3.99,12,2.18,125.00,1237.00,5620,20250114,-12.19,2720,20241101,81.43,5620,-12.19,20250114,4100,20.37,20250106,5620,-12.19,20250114,2720,81.43,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,141151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4960,60,2,1.22,2768269022,563710,108.09,4865,4975,4785,6370,3430,4900,4910.82,3.37,0,-20969,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1524,39.68,4.01,12,1.83,125.00,1237.00,5620,20250114,-11.74,2720,20241101,82.35,5620,-11.74,20250114,4100,20.98,20250106,5620,-11.74,20250114,2720,82.35,20241101,3.62,N,333430,100,30 억,,1034538,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 161151 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5080 145 2 2.94 6958291458 1378928 187.01 4940 5120 4940 6410 3455 4935 5046.11 3.27 0 -38133 5108 5021 4903 4816 4698 5065 4860 31 1475 100 3250 10 1 30726747 1561 40.64 4.11 12 4.49 125.00 1237.00 5620 20250114 -9.61 2720 20241101 86.76 5620 -9.61 20250114 4100 23.90 20250106 5620 -9.61 20250114 2720 86.76 20241101 3.77 N 333430 100 30 억 1004187 N N 0 N 00 N
3 20250318 151156 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5070 135 2 2.74 6575805338 1303537 176.79 4940 5120 4940 6410 3455 4935 5044.59 3.27 0 -30914 5108 5021 4903 4816 4698 5065 4860 31 1475 100 3250 10 1 30726747 1558 40.56 4.10 12 4.24 125.00 1237.00 5620 20250114 -9.79 2720 20241101 86.40 5620 -9.79 20250114 4100 23.66 20250106 5620 -9.79 20250114 2720 86.40 20241101 3.77 N 333430 100 30 억 1004187 N N 0 N 00 N
4 20250318 141153 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5030 95 2 1.93 5859715058 1161692 157.55 4940 5120 4940 6410 3455 4935 5044.13 3.27 0 -24678 5108 5021 4903 4816 4698 5065 4860 31 1475 100 3250 10 1 30726747 1546 40.24 4.07 12 3.78 125.00 1237.00 5620 20250114 -10.50 2720 20241101 84.93 5620 -10.50 20250114 4100 22.68 20250106 5620 -10.50 20250114 2720 84.93 20241101 3.77 N 333430 100 30 억 1004187 N N 0 N 00 N
5 20250318 131152 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5060 125 2 2.53 5196551236 1029298 139.59 4940 5120 4940 6410 3455 4935 5048.64 3.27 0 -65057 5108 5021 4903 4816 4698 5065 4860 31 1475 100 3250 10 1 30726747 1555 40.48 4.09 12 3.35 125.00 1237.00 5620 20250114 -9.96 2720 20241101 86.03 5620 -9.96 20250114 4100 23.41 20250106 5620 -9.96 20250114 2720 86.03 20241101 3.77 N 333430 100 30 억 1004187 N N 0 N 00 N
6 20250318 121155 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5060 125 2 2.53 4729642681 936738 127.04 4940 5120 4940 6410 3455 4935 5049.06 3.27 0 -78564 5108 5021 4903 4816 4698 5065 4860 31 1475 100 3250 10 1 30726747 1555 40.48 4.09 12 3.05 125.00 1237.00 5620 20250114 -9.96 2720 20241101 86.03 5620 -9.96 20250114 4100 23.41 20250106 5620 -9.96 20250114 2720 86.03 20241101 3.77 N 333430 100 30 억 1004187 N N 0 N 00 N
7 20250318 111153 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5060 125 2 2.53 4222805646 836723 113.48 4940 5120 4940 6410 3455 4935 5046.84 3.27 0 -91570 5108 5021 4903 4816 4698 5065 4860 31 1475 100 3250 10 1 30726747 1555 40.48 4.09 12 2.72 125.00 1237.00 5620 20250114 -9.96 2720 20241101 86.03 5620 -9.96 20250114 4100 23.41 20250106 5620 -9.96 20250114 2720 86.03 20241101 3.77 N 333430 100 30 억 1004187 N N 0 N 00 N
8 20250318 101155 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5030 95 2 1.93 3021658356 599750 81.34 4940 5100 4940 6410 3455 4935 5038.21 3.27 0 -80476 5108 5021 4903 4816 4698 5065 4860 31 1475 100 3250 10 1 30726747 1546 40.24 4.07 12 1.95 125.00 1237.00 5620 20250114 -10.50 2720 20241101 84.93 5620 -10.50 20250114 4100 22.68 20250106 5620 -10.50 20250114 2720 84.93 20241101 3.77 N 333430 100 30 억 1004187 N N 0 N 00 N
9 20250318 091158 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4980 45 2 0.91 907158089 181237 24.58 4940 5060 4940 6410 3455 4935 5005.39 3.27 0 -57622 5108 5021 4903 4816 4698 5065 4860 31 1475 100 3250 5 1 30726747 1530 39.84 4.03 12 0.59 125.00 1237.00 5620 20250114 -11.39 2720 20241101 83.09 5620 -11.39 20250114 4100 21.46 20250106 5620 -11.39 20250114 2720 83.09 20241101 3.77 N 333430 100 30 억 1004187 N N 0 N 00 N
10 20250317 161150 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4935 35 2 0.71 3531299124 717755 137.62 4865 4990 4785 6370 3430 4900 4919.91 3.37 0 -32061 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1516 39.48 3.99 12 2.34 125.00 1237.00 5620 20250114 -12.19 2720 20241101 81.43 5620 -12.19 20250114 4100 20.37 20250106 5620 -12.19 20250114 2720 81.43 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
11 20250317 151149 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4935 35 2 0.71 3294837209 669781 128.43 4865 4990 4785 6370 3430 4900 4919.30 3.37 0 -25334 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1516 39.48 3.99 12 2.18 125.00 1237.00 5620 20250114 -12.19 2720 20241101 81.43 5620 -12.19 20250114 4100 20.37 20250106 5620 -12.19 20250114 2720 81.43 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
12 20250317 141151 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4960 60 2 1.22 2768269022 563710 108.09 4865 4975 4785 6370 3430 4900 4910.82 3.37 0 -20969 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1524 39.68 4.01 12 1.83 125.00 1237.00 5620 20250114 -11.74 2720 20241101 82.35 5620 -11.74 20250114 4100 20.98 20250106 5620 -11.74 20250114 2720 82.35 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N