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
437730/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
20250318,161301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12080,-690,5,-5.40,9466188625,766926,115.81,12770,12920,12080,16600,8940,12770,12344.77,0.38,0,-31351,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3830,32.74,6.37,12,2.42,369.00,1897.00,23150,20240321,-47.82,5960,20241209,102.68,15750,-23.30,20250210,8630,39.98,20250109,69400,-82.59,20240321,5960,102.68,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N
20250318,151307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12150,-620,5,-4.86,8868681395,717524,108.35,12770,12920,12100,16600,8940,12770,12360.00,0.38,0,-32463,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3852,32.93,6.40,12,2.26,369.00,1897.00,23150,20240321,-47.52,5960,20241209,103.86,15750,-22.86,20250210,8630,40.79,20250109,69400,-82.49,20240321,5960,103.86,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N
20250318,141303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12160,-610,5,-4.78,7323989870,590226,89.13,12770,12920,12120,16600,8940,12770,12408.66,0.38,0,-32135,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3856,32.95,6.41,12,1.86,369.00,1897.00,23150,20240321,-47.47,5960,20241209,104.03,15750,-22.79,20250210,8630,40.90,20250109,69400,-82.48,20240321,5960,104.03,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N
20250318,131303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12220,-550,5,-4.31,6585151920,529764,80.00,12770,12920,12120,16600,8940,12770,12430.22,0.38,0,-27781,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3875,33.12,6.44,12,1.67,369.00,1897.00,23150,20240321,-47.21,5960,20241209,105.03,15750,-22.41,20250210,8630,41.60,20250109,69400,-82.39,20240321,5960,105.03,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N
20250318,121305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12210,-560,5,-4.39,5819290000,466932,70.51,12770,12920,12120,16600,8940,12770,12462.68,0.38,0,-27168,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3871,33.09,6.44,12,1.47,369.00,1897.00,23150,20240321,-47.26,5960,20241209,104.87,15750,-22.48,20250210,8630,41.48,20250109,69400,-82.41,20240321,5960,104.87,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N
20250318,111303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12480,-290,5,-2.27,3619455265,288572,43.58,12770,12920,12430,16600,8940,12770,12542.48,0.38,0,-21386,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3957,33.82,6.58,12,0.91,369.00,1897.00,23150,20240321,-46.09,5960,20241209,109.40,15750,-20.76,20250210,8630,44.61,20250109,69400,-82.02,20240321,5960,109.40,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N
20250318,101306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12520,-250,5,-1.96,2444110145,194348,29.35,12770,12920,12450,16600,8940,12770,12575.74,0.38,0,-22072,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3970,33.93,6.60,12,0.61,369.00,1897.00,23150,20240321,-45.92,5960,20241209,110.07,15750,-20.51,20250210,8630,45.08,20250109,69400,-81.96,20240321,5960,110.07,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N
20250318,091309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12550,-220,5,-1.72,1254786660,99575,15.04,12770,12920,12450,16600,8940,12770,12601.07,0.38,0,-18265,13370,13070,12780,12480,12190,13220,12630,159,3830,500,7910,10,1,31707567,3979,34.01,6.62,12,0.31,369.00,1897.00,23150,20240321,-45.79,5960,20241209,110.57,15750,-20.32,20250210,8630,45.42,20250109,69400,-81.92,20240321,5960,110.57,20241209,3.80,N,437730,500,158 억,,120766,N,N,0,N,00,N
20250317,161300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12770,20,2,0.16,8278995235,648193,103.33,12750,13080,12490,16570,8930,12750,12772.44,0.37,0,1769,13630,13190,12960,12520,12290,13075,12405,159,3820,500,7900,10,1,31707567,4049,34.61,6.73,12,2.04,369.00,1897.00,23150,20240321,-44.84,5960,20241209,114.26,15750,-18.92,20250210,8630,47.97,20250109,69400,-81.60,20240321,5960,114.26,20241209,3.83,N,437730,500,158 억,,118891,N,N,0,N,00,N
20250317,151300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12730,-20,5,-0.16,8076033425,632277,100.79,12750,13080,12490,16570,8930,12750,12772.94,0.37,0,1133,13630,13190,12960,12520,12290,13075,12405,159,3820,500,7900,10,1,31707567,4036,34.50,6.71,12,1.99,369.00,1897.00,23150,20240321,-45.01,5960,20241209,113.59,15750,-19.17,20250210,8630,47.51,20250109,69400,-81.66,20240321,5960,113.59,20241209,3.83,N,437730,500,158 억,,118891,N,N,0,N,00,N
20250317,141302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12920,170,2,1.33,6296612210,494687,78.86,12750,13050,12490,16570,8930,12750,12728.47,0.37,0,-10540,13630,13190,12960,12520,12290,13075,12405,159,3820,500,7900,10,1,31707567,4097,35.01,6.81,12,1.56,369.00,1897.00,23150,20240321,-44.19,5960,20241209,116.78,15750,-17.97,20250210,8630,49.71,20250109,69400,-81.38,20240321,5960,116.78,20241209,3.83,N,437730,500,158 억,,118891,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 161301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12080 -690 5 -5.40 9466188625 766926 115.81 12770 12920 12080 16600 8940 12770 12344.77 0.38 0 -31351 13370 13070 12780 12480 12190 13220 12630 159 3830 500 7910 10 1 31707567 3830 32.74 6.37 12 2.42 369.00 1897.00 23150 20240321 -47.82 5960 20241209 102.68 15750 -23.30 20250210 8630 39.98 20250109 69400 -82.59 20240321 5960 102.68 20241209 3.80 N 437730 500 158 억 120766 N N 0 N 00 N
3 20250318 151307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12150 -620 5 -4.86 8868681395 717524 108.35 12770 12920 12100 16600 8940 12770 12360.00 0.38 0 -32463 13370 13070 12780 12480 12190 13220 12630 159 3830 500 7910 10 1 31707567 3852 32.93 6.40 12 2.26 369.00 1897.00 23150 20240321 -47.52 5960 20241209 103.86 15750 -22.86 20250210 8630 40.79 20250109 69400 -82.49 20240321 5960 103.86 20241209 3.80 N 437730 500 158 억 120766 N N 0 N 00 N
4 20250318 141303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12160 -610 5 -4.78 7323989870 590226 89.13 12770 12920 12120 16600 8940 12770 12408.66 0.38 0 -32135 13370 13070 12780 12480 12190 13220 12630 159 3830 500 7910 10 1 31707567 3856 32.95 6.41 12 1.86 369.00 1897.00 23150 20240321 -47.47 5960 20241209 104.03 15750 -22.79 20250210 8630 40.90 20250109 69400 -82.48 20240321 5960 104.03 20241209 3.80 N 437730 500 158 억 120766 N N 0 N 00 N
5 20250318 131303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12220 -550 5 -4.31 6585151920 529764 80.00 12770 12920 12120 16600 8940 12770 12430.22 0.38 0 -27781 13370 13070 12780 12480 12190 13220 12630 159 3830 500 7910 10 1 31707567 3875 33.12 6.44 12 1.67 369.00 1897.00 23150 20240321 -47.21 5960 20241209 105.03 15750 -22.41 20250210 8630 41.60 20250109 69400 -82.39 20240321 5960 105.03 20241209 3.80 N 437730 500 158 억 120766 N N 0 N 00 N
6 20250318 121305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12210 -560 5 -4.39 5819290000 466932 70.51 12770 12920 12120 16600 8940 12770 12462.68 0.38 0 -27168 13370 13070 12780 12480 12190 13220 12630 159 3830 500 7910 10 1 31707567 3871 33.09 6.44 12 1.47 369.00 1897.00 23150 20240321 -47.26 5960 20241209 104.87 15750 -22.48 20250210 8630 41.48 20250109 69400 -82.41 20240321 5960 104.87 20241209 3.80 N 437730 500 158 억 120766 N N 0 N 00 N
7 20250318 111303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12480 -290 5 -2.27 3619455265 288572 43.58 12770 12920 12430 16600 8940 12770 12542.48 0.38 0 -21386 13370 13070 12780 12480 12190 13220 12630 159 3830 500 7910 10 1 31707567 3957 33.82 6.58 12 0.91 369.00 1897.00 23150 20240321 -46.09 5960 20241209 109.40 15750 -20.76 20250210 8630 44.61 20250109 69400 -82.02 20240321 5960 109.40 20241209 3.80 N 437730 500 158 억 120766 N N 0 N 00 N
8 20250318 101306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12520 -250 5 -1.96 2444110145 194348 29.35 12770 12920 12450 16600 8940 12770 12575.74 0.38 0 -22072 13370 13070 12780 12480 12190 13220 12630 159 3830 500 7910 10 1 31707567 3970 33.93 6.60 12 0.61 369.00 1897.00 23150 20240321 -45.92 5960 20241209 110.07 15750 -20.51 20250210 8630 45.08 20250109 69400 -81.96 20240321 5960 110.07 20241209 3.80 N 437730 500 158 억 120766 N N 0 N 00 N
9 20250318 091309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12550 -220 5 -1.72 1254786660 99575 15.04 12770 12920 12450 16600 8940 12770 12601.07 0.38 0 -18265 13370 13070 12780 12480 12190 13220 12630 159 3830 500 7910 10 1 31707567 3979 34.01 6.62 12 0.31 369.00 1897.00 23150 20240321 -45.79 5960 20241209 110.57 15750 -20.32 20250210 8630 45.42 20250109 69400 -81.92 20240321 5960 110.57 20241209 3.80 N 437730 500 158 억 120766 N N 0 N 00 N
10 20250317 161300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12770 20 2 0.16 8278995235 648193 103.33 12750 13080 12490 16570 8930 12750 12772.44 0.37 0 1769 13630 13190 12960 12520 12290 13075 12405 159 3820 500 7900 10 1 31707567 4049 34.61 6.73 12 2.04 369.00 1897.00 23150 20240321 -44.84 5960 20241209 114.26 15750 -18.92 20250210 8630 47.97 20250109 69400 -81.60 20240321 5960 114.26 20241209 3.83 N 437730 500 158 억 118891 N N 0 N 00 N
11 20250317 151300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12730 -20 5 -0.16 8076033425 632277 100.79 12750 13080 12490 16570 8930 12750 12772.94 0.37 0 1133 13630 13190 12960 12520 12290 13075 12405 159 3820 500 7900 10 1 31707567 4036 34.50 6.71 12 1.99 369.00 1897.00 23150 20240321 -45.01 5960 20241209 113.59 15750 -19.17 20250210 8630 47.51 20250109 69400 -81.66 20240321 5960 113.59 20241209 3.83 N 437730 500 158 억 118891 N N 0 N 00 N
12 20250317 141302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12920 170 2 1.33 6296612210 494687 78.86 12750 13050 12490 16570 8930 12750 12728.47 0.37 0 -10540 13630 13190 12960 12520 12290 13075 12405 159 3820 500 7900 10 1 31707567 4097 35.01 6.81 12 1.56 369.00 1897.00 23150 20240321 -44.19 5960 20241209 116.78 15750 -17.97 20250210 8630 49.71 20250109 69400 -81.38 20240321 5960 116.78 20241209 3.83 N 437730 500 158 억 118891 N N 0 N 00 N