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
462350/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
20250318,161331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20550,100,2,0.49,2043657925,97824,96.10,20800,21250,20500,26550,14350,20450,20892.12,2.10,0,1052,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1927,-1.91,8.32,12,1.04,-10747.00,2471.00,46050,20240702,-55.37,15700,20240805,30.89,22600,-9.07,20250214,16950,21.24,20250102,46050,-55.37,20240702,15700,30.89,20240805,0.77,N,462350,1000,93 억,,197116,N,N,400,N,00,N
20250318,151338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20600,150,2,0.73,1976014375,94539,92.88,20800,21250,20500,26550,14350,20450,20901.58,2.10,0,1883,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1931,-1.92,8.34,12,1.01,-10747.00,2471.00,46050,20240702,-55.27,15700,20240805,31.21,22600,-8.85,20250214,16950,21.53,20250102,46050,-55.27,20240702,15700,31.21,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N
20250318,141334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20650,200,2,0.98,1812010325,86587,85.06,20800,21250,20500,26550,14350,20450,20927.05,2.10,0,5231,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1936,-1.92,8.36,12,0.92,-10747.00,2471.00,46050,20240702,-55.16,15700,20240805,31.53,22600,-8.63,20250214,16950,21.83,20250102,46050,-55.16,20240702,15700,31.53,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N
20250318,131334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20750,300,2,1.47,1673074425,79835,78.43,20800,21250,20500,26550,14350,20450,20956.65,2.10,0,5561,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1945,-1.93,8.40,12,0.85,-10747.00,2471.00,46050,20240702,-54.94,15700,20240805,32.17,22600,-8.19,20250214,16950,22.42,20250102,46050,-54.94,20240702,15700,32.17,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N
20250318,121336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21100,650,2,3.18,1465670125,69867,68.64,20800,21250,20500,26550,14350,20450,20978.00,2.10,0,9456,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1978,-1.96,8.54,12,0.75,-10747.00,2471.00,46050,20240702,-54.18,15700,20240805,34.39,22600,-6.64,20250214,16950,24.48,20250102,46050,-54.18,20240702,15700,34.39,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N
20250318,111334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21000,550,2,2.69,1375005325,65545,64.39,20800,21250,20500,26550,14350,20450,20978.04,2.10,0,10923,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1969,-1.95,8.50,12,0.70,-10747.00,2471.00,46050,20240702,-54.40,15700,20240805,33.76,22600,-7.08,20250214,16950,23.89,20250102,46050,-54.40,20240702,15700,33.76,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N
20250318,101337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21050,600,2,2.93,880866150,41927,41.19,20800,21250,20500,26550,14350,20450,21009.52,2.10,0,13768,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1974,-1.96,8.52,12,0.45,-10747.00,2471.00,46050,20240702,-54.29,15700,20240805,34.08,22600,-6.86,20250214,16950,24.19,20250102,46050,-54.29,20240702,15700,34.08,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N
20250318,091339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20950,500,2,2.44,177084750,8540,8.39,20800,20950,20500,26550,14350,20450,20735.92,2.10,0,322,21483,20966,20583,20066,19683,21225,20325,94,6100,1000,14310,50,1,9375694,1964,-1.95,8.48,12,0.09,-10747.00,2471.00,46050,20240702,-54.51,15700,20240805,33.44,22600,-7.30,20250214,16950,23.60,20250102,46050,-54.51,20240702,15700,33.44,20240805,0.77,N,462350,1000,93 억,,197116,N,N,738,N,00,N
20250317,161331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20450,350,2,1.74,2083659325,101258,269.86,20350,21100,20200,26100,14100,20100,20578.08,2.06,0,3477,20780,20440,20210,19870,19640,20610,20040,94,6000,1000,14070,50,1,9375694,1917,-1.90,8.28,12,1.08,-10747.00,2471.00,46050,20240702,-55.59,15700,20240805,30.25,22600,-9.51,20250214,16950,20.65,20250102,46050,-55.59,20240702,15700,30.25,20240805,0.78,N,462350,1000,93 억,,193230,N,N,738,N,00,N
20250317,151330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20500,400,2,1.99,2005808325,97456,259.72,20350,21100,20200,26100,14100,20100,20582.18,2.06,0,4338,20780,20440,20210,19870,19640,20610,20040,94,6000,1000,14070,50,1,9375694,1922,-1.91,8.30,12,1.04,-10747.00,2471.00,46050,20240702,-55.48,15700,20240805,30.57,22600,-9.29,20250214,16950,20.94,20250102,46050,-55.48,20240702,15700,30.57,20240805,0.78,N,462350,1000,93 억,,193230,N,N,129,N,00,N
20250317,141332,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20650,550,2,2.74,1881096125,91383,243.54,20350,21100,20200,26100,14100,20100,20585.28,2.06,0,4536,20780,20440,20210,19870,19640,20610,20040,94,6000,1000,14070,50,1,9375694,1936,-1.92,8.36,12,0.97,-10747.00,2471.00,46050,20240702,-55.16,15700,20240805,31.53,22600,-8.63,20250214,16950,21.83,20250102,46050,-55.16,20240702,15700,31.53,20240805,0.78,N,462350,1000,93 억,,193230,N,N,129,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 161331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20550 100 2 0.49 2043657925 97824 96.10 20800 21250 20500 26550 14350 20450 20892.12 2.10 0 1052 21483 20966 20583 20066 19683 21225 20325 94 6100 1000 14310 50 1 9375694 1927 -1.91 8.32 12 1.04 -10747.00 2471.00 46050 20240702 -55.37 15700 20240805 30.89 22600 -9.07 20250214 16950 21.24 20250102 46050 -55.37 20240702 15700 30.89 20240805 0.77 N 462350 1000 93 억 197116 N N 400 N 00 N
3 20250318 151338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20600 150 2 0.73 1976014375 94539 92.88 20800 21250 20500 26550 14350 20450 20901.58 2.10 0 1883 21483 20966 20583 20066 19683 21225 20325 94 6100 1000 14310 50 1 9375694 1931 -1.92 8.34 12 1.01 -10747.00 2471.00 46050 20240702 -55.27 15700 20240805 31.21 22600 -8.85 20250214 16950 21.53 20250102 46050 -55.27 20240702 15700 31.21 20240805 0.77 N 462350 1000 93 억 197116 N N 738 N 00 N
4 20250318 141334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20650 200 2 0.98 1812010325 86587 85.06 20800 21250 20500 26550 14350 20450 20927.05 2.10 0 5231 21483 20966 20583 20066 19683 21225 20325 94 6100 1000 14310 50 1 9375694 1936 -1.92 8.36 12 0.92 -10747.00 2471.00 46050 20240702 -55.16 15700 20240805 31.53 22600 -8.63 20250214 16950 21.83 20250102 46050 -55.16 20240702 15700 31.53 20240805 0.77 N 462350 1000 93 억 197116 N N 738 N 00 N
5 20250318 131334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20750 300 2 1.47 1673074425 79835 78.43 20800 21250 20500 26550 14350 20450 20956.65 2.10 0 5561 21483 20966 20583 20066 19683 21225 20325 94 6100 1000 14310 50 1 9375694 1945 -1.93 8.40 12 0.85 -10747.00 2471.00 46050 20240702 -54.94 15700 20240805 32.17 22600 -8.19 20250214 16950 22.42 20250102 46050 -54.94 20240702 15700 32.17 20240805 0.77 N 462350 1000 93 억 197116 N N 738 N 00 N
6 20250318 121336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21100 650 2 3.18 1465670125 69867 68.64 20800 21250 20500 26550 14350 20450 20978.00 2.10 0 9456 21483 20966 20583 20066 19683 21225 20325 94 6100 1000 14310 50 1 9375694 1978 -1.96 8.54 12 0.75 -10747.00 2471.00 46050 20240702 -54.18 15700 20240805 34.39 22600 -6.64 20250214 16950 24.48 20250102 46050 -54.18 20240702 15700 34.39 20240805 0.77 N 462350 1000 93 억 197116 N N 738 N 00 N
7 20250318 111334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21000 550 2 2.69 1375005325 65545 64.39 20800 21250 20500 26550 14350 20450 20978.04 2.10 0 10923 21483 20966 20583 20066 19683 21225 20325 94 6100 1000 14310 50 1 9375694 1969 -1.95 8.50 12 0.70 -10747.00 2471.00 46050 20240702 -54.40 15700 20240805 33.76 22600 -7.08 20250214 16950 23.89 20250102 46050 -54.40 20240702 15700 33.76 20240805 0.77 N 462350 1000 93 억 197116 N N 738 N 00 N
8 20250318 101337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21050 600 2 2.93 880866150 41927 41.19 20800 21250 20500 26550 14350 20450 21009.52 2.10 0 13768 21483 20966 20583 20066 19683 21225 20325 94 6100 1000 14310 50 1 9375694 1974 -1.96 8.52 12 0.45 -10747.00 2471.00 46050 20240702 -54.29 15700 20240805 34.08 22600 -6.86 20250214 16950 24.19 20250102 46050 -54.29 20240702 15700 34.08 20240805 0.77 N 462350 1000 93 억 197116 N N 738 N 00 N
9 20250318 091339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20950 500 2 2.44 177084750 8540 8.39 20800 20950 20500 26550 14350 20450 20735.92 2.10 0 322 21483 20966 20583 20066 19683 21225 20325 94 6100 1000 14310 50 1 9375694 1964 -1.95 8.48 12 0.09 -10747.00 2471.00 46050 20240702 -54.51 15700 20240805 33.44 22600 -7.30 20250214 16950 23.60 20250102 46050 -54.51 20240702 15700 33.44 20240805 0.77 N 462350 1000 93 억 197116 N N 738 N 00 N
10 20250317 161331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20450 350 2 1.74 2083659325 101258 269.86 20350 21100 20200 26100 14100 20100 20578.08 2.06 0 3477 20780 20440 20210 19870 19640 20610 20040 94 6000 1000 14070 50 1 9375694 1917 -1.90 8.28 12 1.08 -10747.00 2471.00 46050 20240702 -55.59 15700 20240805 30.25 22600 -9.51 20250214 16950 20.65 20250102 46050 -55.59 20240702 15700 30.25 20240805 0.78 N 462350 1000 93 억 193230 N N 738 N 00 N
11 20250317 151330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20500 400 2 1.99 2005808325 97456 259.72 20350 21100 20200 26100 14100 20100 20582.18 2.06 0 4338 20780 20440 20210 19870 19640 20610 20040 94 6000 1000 14070 50 1 9375694 1922 -1.91 8.30 12 1.04 -10747.00 2471.00 46050 20240702 -55.48 15700 20240805 30.57 22600 -9.29 20250214 16950 20.94 20250102 46050 -55.48 20240702 15700 30.57 20240805 0.78 N 462350 1000 93 억 193230 N N 129 N 00 N
12 20250317 141332 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20650 550 2 2.74 1881096125 91383 243.54 20350 21100 20200 26100 14100 20100 20585.28 2.06 0 4536 20780 20440 20210 19870 19640 20610 20040 94 6000 1000 14070 50 1 9375694 1936 -1.92 8.36 12 0.97 -10747.00 2471.00 46050 20240702 -55.16 15700 20240805 31.53 22600 -8.63 20250214 16950 21.83 20250102 46050 -55.16 20240702 15700 31.53 20240805 0.78 N 462350 1000 93 억 193230 N N 129 N 00 N