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
460930/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
20250318,161330,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16860,440,2,2.68,6743051945,402529,258.16,16330,17090,16330,21300,11500,16420,16751.61,0.45,0,31677,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5967,49.30,2.82,12,1.14,342.00,5974.00,22350,20250120,-24.56,9580,20241031,75.99,22350,-24.56,20250120,12880,30.90,20250102,22350,-24.56,20250120,9580,75.99,20241031,3.45,N,460930,500,176 억,,160922,N,N,475,N,00,N
20250318,151337,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16830,410,2,2.50,6472630215,386468,247.86,16330,17090,16330,21300,11500,16420,16748.17,0.45,0,29062,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5957,49.21,2.82,12,1.09,342.00,5974.00,22350,20250120,-24.70,9580,20241031,75.68,22350,-24.70,20250120,12880,30.67,20250102,22350,-24.70,20250120,9580,75.68,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N
20250318,141333,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16780,360,2,2.19,5829235055,348022,223.20,16330,17090,16330,21300,11500,16420,16749.62,0.45,0,19797,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5939,49.06,2.81,12,0.98,342.00,5974.00,22350,20250120,-24.92,9580,20241031,75.16,22350,-24.92,20250120,12880,30.28,20250102,22350,-24.92,20250120,9580,75.16,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N
20250318,131332,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16800,380,2,2.31,5239025270,312809,200.62,16330,17090,16330,21300,11500,16420,16748.32,0.45,0,22494,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5946,49.12,2.81,12,0.88,342.00,5974.00,22350,20250120,-24.83,9580,20241031,75.37,22350,-24.83,20250120,12880,30.43,20250102,22350,-24.83,20250120,9580,75.37,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N
20250318,121335,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16890,470,2,2.86,3823713390,229283,147.05,16330,16900,16330,21300,11500,16420,16676.83,0.45,0,13158,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5978,49.39,2.83,12,0.65,342.00,5974.00,22350,20250120,-24.43,9580,20241031,76.30,22350,-24.43,20250120,12880,31.13,20250102,22350,-24.43,20250120,9580,76.30,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N
20250318,111333,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16820,400,2,2.44,3061912625,184082,118.06,16330,16850,16330,21300,11500,16420,16633.42,0.45,0,10417,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5953,49.18,2.82,12,0.52,342.00,5974.00,22350,20250120,-24.74,9580,20241031,75.57,22350,-24.74,20250120,12880,30.59,20250102,22350,-24.74,20250120,9580,75.57,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N
20250318,101335,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16630,210,2,1.28,2333723650,140575,90.16,16330,16770,16330,21300,11500,16420,16601.27,0.45,0,7112,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5886,48.63,2.78,12,0.40,342.00,5974.00,22350,20250120,-25.59,9580,20241031,73.59,22350,-25.59,20250120,12880,29.11,20250102,22350,-25.59,20250120,9580,73.59,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N
20250318,091338,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16410,-10,5,-0.06,550325455,33340,21.38,16330,16620,16330,21300,11500,16420,16506.46,0.45,0,-3745,16713,16566,16313,16166,15913,16640,16240,177,4880,500,10180,10,1,35392271,5808,47.98,2.75,12,0.09,342.00,5974.00,22350,20250120,-26.58,9580,20241031,71.29,22350,-26.58,20250120,12880,27.41,20250102,22350,-26.58,20250120,9580,71.29,20241031,3.45,N,460930,500,176 억,,160922,N,N,13,N,00,N
20250317,161329,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16420,220,2,1.36,2484748625,152717,115.55,16180,16460,16060,21050,11340,16200,16269.81,0.38,0,28058,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5811,48.01,2.75,12,0.43,342.00,5974.00,22350,20250120,-26.53,9580,20241031,71.40,22350,-26.53,20250120,12880,27.48,20250102,22350,-26.53,20250120,9580,71.40,20241031,3.47,N,460930,500,176 억,,132864,N,N,13,N,00,N
20250317,151329,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16350,150,2,0.93,2404127315,147802,111.83,16180,16460,16060,21050,11340,16200,16265.92,0.38,0,25549,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5787,47.81,2.74,12,0.42,342.00,5974.00,22350,20250120,-26.85,9580,20241031,70.67,22350,-26.85,20250120,12880,26.94,20250102,22350,-26.85,20250120,9580,70.67,20241031,3.47,N,460930,500,176 억,,132864,N,N,0,N,00,N
20250317,141331,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16370,170,2,1.05,2213775040,136161,103.03,16180,16460,16060,21050,11340,16200,16258.57,0.38,0,24069,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5794,47.87,2.74,12,0.38,342.00,5974.00,22350,20250120,-26.76,9580,20241031,70.88,22350,-26.76,20250120,12880,27.10,20250102,22350,-26.76,20250120,9580,70.88,20241031,3.47,N,460930,500,176 억,,132864,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 161330 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16860 440 2 2.68 6743051945 402529 258.16 16330 17090 16330 21300 11500 16420 16751.61 0.45 0 31677 16713 16566 16313 16166 15913 16640 16240 177 4880 500 10180 10 1 35392271 5967 49.30 2.82 12 1.14 342.00 5974.00 22350 20250120 -24.56 9580 20241031 75.99 22350 -24.56 20250120 12880 30.90 20250102 22350 -24.56 20250120 9580 75.99 20241031 3.45 N 460930 500 176 억 160922 N N 475 N 00 N
3 20250318 151337 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16830 410 2 2.50 6472630215 386468 247.86 16330 17090 16330 21300 11500 16420 16748.17 0.45 0 29062 16713 16566 16313 16166 15913 16640 16240 177 4880 500 10180 10 1 35392271 5957 49.21 2.82 12 1.09 342.00 5974.00 22350 20250120 -24.70 9580 20241031 75.68 22350 -24.70 20250120 12880 30.67 20250102 22350 -24.70 20250120 9580 75.68 20241031 3.45 N 460930 500 176 억 160922 N N 13 N 00 N
4 20250318 141333 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16780 360 2 2.19 5829235055 348022 223.20 16330 17090 16330 21300 11500 16420 16749.62 0.45 0 19797 16713 16566 16313 16166 15913 16640 16240 177 4880 500 10180 10 1 35392271 5939 49.06 2.81 12 0.98 342.00 5974.00 22350 20250120 -24.92 9580 20241031 75.16 22350 -24.92 20250120 12880 30.28 20250102 22350 -24.92 20250120 9580 75.16 20241031 3.45 N 460930 500 176 억 160922 N N 13 N 00 N
5 20250318 131332 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16800 380 2 2.31 5239025270 312809 200.62 16330 17090 16330 21300 11500 16420 16748.32 0.45 0 22494 16713 16566 16313 16166 15913 16640 16240 177 4880 500 10180 10 1 35392271 5946 49.12 2.81 12 0.88 342.00 5974.00 22350 20250120 -24.83 9580 20241031 75.37 22350 -24.83 20250120 12880 30.43 20250102 22350 -24.83 20250120 9580 75.37 20241031 3.45 N 460930 500 176 억 160922 N N 13 N 00 N
6 20250318 121335 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16890 470 2 2.86 3823713390 229283 147.05 16330 16900 16330 21300 11500 16420 16676.83 0.45 0 13158 16713 16566 16313 16166 15913 16640 16240 177 4880 500 10180 10 1 35392271 5978 49.39 2.83 12 0.65 342.00 5974.00 22350 20250120 -24.43 9580 20241031 76.30 22350 -24.43 20250120 12880 31.13 20250102 22350 -24.43 20250120 9580 76.30 20241031 3.45 N 460930 500 176 억 160922 N N 13 N 00 N
7 20250318 111333 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16820 400 2 2.44 3061912625 184082 118.06 16330 16850 16330 21300 11500 16420 16633.42 0.45 0 10417 16713 16566 16313 16166 15913 16640 16240 177 4880 500 10180 10 1 35392271 5953 49.18 2.82 12 0.52 342.00 5974.00 22350 20250120 -24.74 9580 20241031 75.57 22350 -24.74 20250120 12880 30.59 20250102 22350 -24.74 20250120 9580 75.57 20241031 3.45 N 460930 500 176 억 160922 N N 13 N 00 N
8 20250318 101335 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16630 210 2 1.28 2333723650 140575 90.16 16330 16770 16330 21300 11500 16420 16601.27 0.45 0 7112 16713 16566 16313 16166 15913 16640 16240 177 4880 500 10180 10 1 35392271 5886 48.63 2.78 12 0.40 342.00 5974.00 22350 20250120 -25.59 9580 20241031 73.59 22350 -25.59 20250120 12880 29.11 20250102 22350 -25.59 20250120 9580 73.59 20241031 3.45 N 460930 500 176 억 160922 N N 13 N 00 N
9 20250318 091338 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16410 -10 5 -0.06 550325455 33340 21.38 16330 16620 16330 21300 11500 16420 16506.46 0.45 0 -3745 16713 16566 16313 16166 15913 16640 16240 177 4880 500 10180 10 1 35392271 5808 47.98 2.75 12 0.09 342.00 5974.00 22350 20250120 -26.58 9580 20241031 71.29 22350 -26.58 20250120 12880 27.41 20250102 22350 -26.58 20250120 9580 71.29 20241031 3.45 N 460930 500 176 억 160922 N N 13 N 00 N
10 20250317 161329 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16420 220 2 1.36 2484748625 152717 115.55 16180 16460 16060 21050 11340 16200 16269.81 0.38 0 28058 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5811 48.01 2.75 12 0.43 342.00 5974.00 22350 20250120 -26.53 9580 20241031 71.40 22350 -26.53 20250120 12880 27.48 20250102 22350 -26.53 20250120 9580 71.40 20241031 3.47 N 460930 500 176 억 132864 N N 13 N 00 N
11 20250317 151329 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16350 150 2 0.93 2404127315 147802 111.83 16180 16460 16060 21050 11340 16200 16265.92 0.38 0 25549 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5787 47.81 2.74 12 0.42 342.00 5974.00 22350 20250120 -26.85 9580 20241031 70.67 22350 -26.85 20250120 12880 26.94 20250102 22350 -26.85 20250120 9580 70.67 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N
12 20250317 141331 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16370 170 2 1.05 2213775040 136161 103.03 16180 16460 16060 21050 11340 16200 16258.57 0.38 0 24069 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5794 47.87 2.74 12 0.38 342.00 5974.00 22350 20250120 -26.76 9580 20241031 70.88 22350 -26.76 20250120 12880 27.10 20250102 22350 -26.76 20250120 9580 70.88 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N