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
474170/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
20250318,161341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9880,-110,5,-1.10,1901024805,191920,107.22,9930,10040,9850,12980,7000,9990,9905.31,0.39,0,-2671,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1751,-23.30,4.51,12,1.08,-424.00,2190.00,19180,20241021,-48.49,7590,20241031,30.17,13380,-26.16,20250214,9310,6.12,20250120,19180,-48.49,20241021,7590,30.17,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N
20250318,151348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,-90,5,-0.90,1832250045,184961,103.33,9930,10040,9850,12980,7000,9990,9906.14,0.39,0,-1032,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1755,-23.35,4.52,12,1.04,-424.00,2190.00,19180,20241021,-48.38,7590,20241031,30.43,13380,-26.01,20250214,9310,6.34,20250120,19180,-48.38,20241021,7590,30.43,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N
20250318,141344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9880,-110,5,-1.10,1623079245,163765,91.49,9930,10040,9850,12980,7000,9990,9911.03,0.39,0,-491,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1751,-23.30,4.51,12,0.92,-424.00,2190.00,19180,20241021,-48.49,7590,20241031,30.17,13380,-26.16,20250214,9310,6.12,20250120,19180,-48.49,20241021,7590,30.17,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N
20250318,131344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9870,-120,5,-1.20,1534591565,154810,86.48,9930,10040,9850,12980,7000,9990,9912.74,0.39,0,503,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1750,-23.28,4.51,12,0.87,-424.00,2190.00,19180,20241021,-48.54,7590,20241031,30.04,13380,-26.23,20250214,9310,6.02,20250120,19180,-48.54,20241021,7590,30.04,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N
20250318,121346,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9890,-100,5,-1.00,1329290490,134014,74.87,9930,10040,9850,12980,7000,9990,9919.04,0.39,0,1522,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1753,-23.33,4.52,12,0.76,-424.00,2190.00,19180,20241021,-48.44,7590,20241031,30.30,13380,-26.08,20250214,9310,6.23,20250120,19180,-48.44,20241021,7590,30.30,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N
20250318,111344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9890,-100,5,-1.00,1212096445,122155,68.24,9930,10040,9850,12980,7000,9990,9922.61,0.39,0,2203,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1753,-23.33,4.52,12,0.69,-424.00,2190.00,19180,20241021,-48.44,7590,20241031,30.30,13380,-26.08,20250214,9310,6.23,20250120,19180,-48.44,20241021,7590,30.30,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N
20250318,101347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,-60,5,-0.60,947236580,95375,53.28,9930,10040,9850,12980,7000,9990,9931.71,0.39,0,1159,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1760,-23.42,4.53,12,0.54,-424.00,2190.00,19180,20241021,-48.23,7590,20241031,30.83,13380,-25.78,20250214,9310,6.66,20250120,19180,-48.23,20241021,7590,30.83,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N
20250318,091349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,-60,5,-0.60,373043890,37702,21.06,9930,10000,9850,12980,7000,9990,9894.54,0.39,0,3113,10223,10106,10033,9916,9843,10070,9880,89,2990,500,6990,10,1,17727696,1760,-23.42,4.53,12,0.21,-424.00,2190.00,19180,20241021,-48.23,7590,20241031,30.83,13380,-25.78,20250214,9310,6.66,20250120,19180,-48.23,20241021,7590,30.83,20241031,3.83,N,474170,500,88 억,,69186,N,N,0,N,00,N
20250317,161340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,-10,5,-0.10,1777533360,176898,116.36,10150,10150,9960,13000,7000,10000,10048.39,0.34,0,6602,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1771,-23.56,4.56,12,1.00,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,151340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,-10,5,-0.10,1706973620,169834,111.71,10150,10150,9960,13000,7000,10000,10050.84,0.34,0,7537,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1771,-23.56,4.56,12,0.96,-424.00,2190.00,19180,20241021,-47.91,7590,20241031,31.62,13380,-25.34,20250214,9310,7.30,20250120,19180,-47.91,20241021,7590,31.62,20241031,3.84,N,474170,500,88 억,,60566,N,N,0,N,00,N
20250317,141342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10040,40,2,0.40,1239735860,123058,80.94,10150,10150,10010,13000,7000,10000,10074.40,0.34,0,13252,10286,10142,10006,9862,9726,10215,9935,89,3000,500,7000,10,1,17727696,1780,-23.68,4.58,12,0.69,-424.00,2190.00,19180,20241021,-47.65,7590,20241031,32.28,13380,-24.96,20250214,9310,7.84,20250120,19180,-47.65,20241021,7590,32.28,20241031,3.84,N,474170,500,88 억,,60566,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 161341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9880 -110 5 -1.10 1901024805 191920 107.22 9930 10040 9850 12980 7000 9990 9905.31 0.39 0 -2671 10223 10106 10033 9916 9843 10070 9880 89 2990 500 6990 10 1 17727696 1751 -23.30 4.51 12 1.08 -424.00 2190.00 19180 20241021 -48.49 7590 20241031 30.17 13380 -26.16 20250214 9310 6.12 20250120 19180 -48.49 20241021 7590 30.17 20241031 3.83 N 474170 500 88 억 69186 N N 0 N 00 N
3 20250318 151348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9900 -90 5 -0.90 1832250045 184961 103.33 9930 10040 9850 12980 7000 9990 9906.14 0.39 0 -1032 10223 10106 10033 9916 9843 10070 9880 89 2990 500 6990 10 1 17727696 1755 -23.35 4.52 12 1.04 -424.00 2190.00 19180 20241021 -48.38 7590 20241031 30.43 13380 -26.01 20250214 9310 6.34 20250120 19180 -48.38 20241021 7590 30.43 20241031 3.83 N 474170 500 88 억 69186 N N 0 N 00 N
4 20250318 141344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9880 -110 5 -1.10 1623079245 163765 91.49 9930 10040 9850 12980 7000 9990 9911.03 0.39 0 -491 10223 10106 10033 9916 9843 10070 9880 89 2990 500 6990 10 1 17727696 1751 -23.30 4.51 12 0.92 -424.00 2190.00 19180 20241021 -48.49 7590 20241031 30.17 13380 -26.16 20250214 9310 6.12 20250120 19180 -48.49 20241021 7590 30.17 20241031 3.83 N 474170 500 88 억 69186 N N 0 N 00 N
5 20250318 131344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9870 -120 5 -1.20 1534591565 154810 86.48 9930 10040 9850 12980 7000 9990 9912.74 0.39 0 503 10223 10106 10033 9916 9843 10070 9880 89 2990 500 6990 10 1 17727696 1750 -23.28 4.51 12 0.87 -424.00 2190.00 19180 20241021 -48.54 7590 20241031 30.04 13380 -26.23 20250214 9310 6.02 20250120 19180 -48.54 20241021 7590 30.04 20241031 3.83 N 474170 500 88 억 69186 N N 0 N 00 N
6 20250318 121346 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9890 -100 5 -1.00 1329290490 134014 74.87 9930 10040 9850 12980 7000 9990 9919.04 0.39 0 1522 10223 10106 10033 9916 9843 10070 9880 89 2990 500 6990 10 1 17727696 1753 -23.33 4.52 12 0.76 -424.00 2190.00 19180 20241021 -48.44 7590 20241031 30.30 13380 -26.08 20250214 9310 6.23 20250120 19180 -48.44 20241021 7590 30.30 20241031 3.83 N 474170 500 88 억 69186 N N 0 N 00 N
7 20250318 111344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9890 -100 5 -1.00 1212096445 122155 68.24 9930 10040 9850 12980 7000 9990 9922.61 0.39 0 2203 10223 10106 10033 9916 9843 10070 9880 89 2990 500 6990 10 1 17727696 1753 -23.33 4.52 12 0.69 -424.00 2190.00 19180 20241021 -48.44 7590 20241031 30.30 13380 -26.08 20250214 9310 6.23 20250120 19180 -48.44 20241021 7590 30.30 20241031 3.83 N 474170 500 88 억 69186 N N 0 N 00 N
8 20250318 101347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9930 -60 5 -0.60 947236580 95375 53.28 9930 10040 9850 12980 7000 9990 9931.71 0.39 0 1159 10223 10106 10033 9916 9843 10070 9880 89 2990 500 6990 10 1 17727696 1760 -23.42 4.53 12 0.54 -424.00 2190.00 19180 20241021 -48.23 7590 20241031 30.83 13380 -25.78 20250214 9310 6.66 20250120 19180 -48.23 20241021 7590 30.83 20241031 3.83 N 474170 500 88 억 69186 N N 0 N 00 N
9 20250318 091349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9930 -60 5 -0.60 373043890 37702 21.06 9930 10000 9850 12980 7000 9990 9894.54 0.39 0 3113 10223 10106 10033 9916 9843 10070 9880 89 2990 500 6990 10 1 17727696 1760 -23.42 4.53 12 0.21 -424.00 2190.00 19180 20241021 -48.23 7590 20241031 30.83 13380 -25.78 20250214 9310 6.66 20250120 19180 -48.23 20241021 7590 30.83 20241031 3.83 N 474170 500 88 억 69186 N N 0 N 00 N
10 20250317 161340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 -10 5 -0.10 1777533360 176898 116.36 10150 10150 9960 13000 7000 10000 10048.39 0.34 0 6602 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1771 -23.56 4.56 12 1.00 -424.00 2190.00 19180 20241021 -47.91 7590 20241031 31.62 13380 -25.34 20250214 9310 7.30 20250120 19180 -47.91 20241021 7590 31.62 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
11 20250317 151340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 -10 5 -0.10 1706973620 169834 111.71 10150 10150 9960 13000 7000 10000 10050.84 0.34 0 7537 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1771 -23.56 4.56 12 0.96 -424.00 2190.00 19180 20241021 -47.91 7590 20241031 31.62 13380 -25.34 20250214 9310 7.30 20250120 19180 -47.91 20241021 7590 31.62 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N
12 20250317 141342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10040 40 2 0.40 1239735860 123058 80.94 10150 10150 10010 13000 7000 10000 10074.40 0.34 0 13252 10286 10142 10006 9862 9726 10215 9935 89 3000 500 7000 10 1 17727696 1780 -23.68 4.58 12 0.69 -424.00 2190.00 19180 20241021 -47.65 7590 20241031 32.28 13380 -24.96 20250214 9310 7.84 20250120 19180 -47.65 20241021 7590 32.28 20241031 3.84 N 474170 500 88 억 60566 N N 0 N 00 N