ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013720/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
20250317,160309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,746,-20,5,-2.61,108637664,145789,113.04,766,766,733,995,537,766,745.17,1.83,0,-14433,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,333,-1.88,0.68,12,0.33,-396.00,1094.00,1855,20240314,-59.78,630,20250304,18.41,925,-19.35,20250124,630,18.41,20250304,1828,-59.19,20240503,630,18.41,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,745,-21,5,-2.74,102585324,137676,106.75,766,766,733,995,537,766,745.12,1.83,0,-13922,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,332,-1.88,0.68,12,0.31,-396.00,1094.00,1855,20240314,-59.84,630,20250304,18.25,925,-19.46,20250124,630,18.25,20250304,1828,-59.25,20240503,630,18.25,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,140309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,-11,5,-1.44,99775045,133926,103.84,766,766,733,995,537,766,745.00,1.83,0,-12348,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,337,-1.91,0.69,12,0.30,-396.00,1094.00,1855,20240314,-59.30,630,20250304,19.84,925,-18.38,20250124,630,19.84,20250304,1828,-58.70,20240503,630,19.84,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,130308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,748,-18,5,-2.35,94788076,127308,98.71,766,766,733,995,537,766,744.56,1.83,0,-8895,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,334,-1.89,0.68,12,0.29,-396.00,1094.00,1855,20240314,-59.68,630,20250304,18.73,925,-19.14,20250124,630,18.73,20250304,1828,-59.08,20240503,630,18.73,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,120307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,749,-17,5,-2.22,93848792,126045,97.73,766,766,733,995,537,766,744.57,1.83,0,-8899,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,334,-1.89,0.68,12,0.28,-396.00,1094.00,1855,20240314,-59.62,630,20250304,18.89,925,-19.03,20250124,630,18.89,20250304,1828,-59.03,20240503,630,18.89,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,110307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,737,-29,5,-3.79,83843281,112621,87.32,766,766,733,995,537,766,744.47,1.83,0,-6224,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,329,-1.86,0.67,12,0.25,-396.00,1094.00,1855,20240314,-60.27,630,20250304,16.98,925,-20.32,20250124,630,16.98,20250304,1828,-59.68,20240503,630,16.98,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,100309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,759,-7,5,-0.91,41578703,55719,43.20,766,766,733,995,537,766,746.22,1.83,0,-7171,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,339,-1.92,0.69,12,0.12,-396.00,1094.00,1855,20240314,-59.08,630,20250304,20.48,925,-17.95,20250124,630,20.48,20250304,1828,-58.48,20240503,630,20.48,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250317,090308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,736,-30,5,-3.92,14741542,19759,15.32,766,766,733,995,537,766,746.07,1.83,0,3362,823,794,746,717,669,809,732,446,229,1000,520,1,1,44628136,328,-1.86,0.67,12,0.04,-396.00,1094.00,1855,20240314,-60.32,630,20250304,16.83,925,-20.43,20250124,630,16.83,20250304,1828,-59.74,20240503,630,16.83,20250304,0.26,N,013720,1000,446 억,,817647,N,N,0,N,00,N
20250314,160307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,766,13,2,1.73,96800454,127732,45.49,753,775,698,978,528,753,757.84,1.84,0,-3676,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,342,-1.93,0.70,12,0.29,-396.00,1094.00,1855,20240314,-58.71,630,20250304,21.59,925,-17.19,20250124,630,21.59,20250304,1855,-58.71,20240314,630,21.59,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N
20250314,150309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,765,12,2,1.59,92297903,121844,43.39,753,775,698,978,528,753,757.51,1.84,0,-2994,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,341,-1.93,0.70,12,0.27,-396.00,1094.00,1855,20240314,-58.76,630,20250304,21.43,925,-17.30,20250124,630,21.43,20250304,1855,-58.76,20240314,630,21.43,20250304,0.27,N,013720,1000,446 억,,821323,N,N,0,N,00,N
20250314,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,768,15,2,1.99,88357130,116683,41.56,753,775,698,978,528,753,757.24,1.84,0,-3402,796,774,753,731,710,785,742,446,225,1000,510,1,1,44628136,343,-1.94,0.70,12,0.26,-396.00,1094.00,1855,20240314,-58.60,630,20250304,21.90,925,-16.97,20250124,630,21.90,20250304,1855,-58.60,20240314,630,21.90,20250304,0.27,N,013720,1000,446 억,,821323,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 20250317 160309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 746 -20 5 -2.61 108637664 145789 113.04 766 766 733 995 537 766 745.17 1.83 0 -14433 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 333 -1.88 0.68 12 0.33 -396.00 1094.00 1855 20240314 -59.78 630 20250304 18.41 925 -19.35 20250124 630 18.41 20250304 1828 -59.19 20240503 630 18.41 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
3 20250317 150308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 745 -21 5 -2.74 102585324 137676 106.75 766 766 733 995 537 766 745.12 1.83 0 -13922 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 332 -1.88 0.68 12 0.31 -396.00 1094.00 1855 20240314 -59.84 630 20250304 18.25 925 -19.46 20250124 630 18.25 20250304 1828 -59.25 20240503 630 18.25 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
4 20250317 140309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 -11 5 -1.44 99775045 133926 103.84 766 766 733 995 537 766 745.00 1.83 0 -12348 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 337 -1.91 0.69 12 0.30 -396.00 1094.00 1855 20240314 -59.30 630 20250304 19.84 925 -18.38 20250124 630 19.84 20250304 1828 -58.70 20240503 630 19.84 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
5 20250317 130308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 748 -18 5 -2.35 94788076 127308 98.71 766 766 733 995 537 766 744.56 1.83 0 -8895 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 334 -1.89 0.68 12 0.29 -396.00 1094.00 1855 20240314 -59.68 630 20250304 18.73 925 -19.14 20250124 630 18.73 20250304 1828 -59.08 20240503 630 18.73 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
6 20250317 120307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 749 -17 5 -2.22 93848792 126045 97.73 766 766 733 995 537 766 744.57 1.83 0 -8899 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 334 -1.89 0.68 12 0.28 -396.00 1094.00 1855 20240314 -59.62 630 20250304 18.89 925 -19.03 20250124 630 18.89 20250304 1828 -59.03 20240503 630 18.89 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
7 20250317 110307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 737 -29 5 -3.79 83843281 112621 87.32 766 766 733 995 537 766 744.47 1.83 0 -6224 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 329 -1.86 0.67 12 0.25 -396.00 1094.00 1855 20240314 -60.27 630 20250304 16.98 925 -20.32 20250124 630 16.98 20250304 1828 -59.68 20240503 630 16.98 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
8 20250317 100309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 759 -7 5 -0.91 41578703 55719 43.20 766 766 733 995 537 766 746.22 1.83 0 -7171 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 339 -1.92 0.69 12 0.12 -396.00 1094.00 1855 20240314 -59.08 630 20250304 20.48 925 -17.95 20250124 630 20.48 20250304 1828 -58.48 20240503 630 20.48 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
9 20250317 090308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 736 -30 5 -3.92 14741542 19759 15.32 766 766 733 995 537 766 746.07 1.83 0 3362 823 794 746 717 669 809 732 446 229 1000 520 1 1 44628136 328 -1.86 0.67 12 0.04 -396.00 1094.00 1855 20240314 -60.32 630 20250304 16.83 925 -20.43 20250124 630 16.83 20250304 1828 -59.74 20240503 630 16.83 20250304 0.26 N 013720 1000 446 억 817647 N N 0 N 00 N
10 20250314 160307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 766 13 2 1.73 96800454 127732 45.49 753 775 698 978 528 753 757.84 1.84 0 -3676 796 774 753 731 710 785 742 446 225 1000 510 1 1 44628136 342 -1.93 0.70 12 0.29 -396.00 1094.00 1855 20240314 -58.71 630 20250304 21.59 925 -17.19 20250124 630 21.59 20250304 1855 -58.71 20240314 630 21.59 20250304 0.27 N 013720 1000 446 억 821323 N N 0 N 00 N
11 20250314 150309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 765 12 2 1.59 92297903 121844 43.39 753 775 698 978 528 753 757.51 1.84 0 -2994 796 774 753 731 710 785 742 446 225 1000 510 1 1 44628136 341 -1.93 0.70 12 0.27 -396.00 1094.00 1855 20240314 -58.76 630 20250304 21.43 925 -17.30 20250124 630 21.43 20250304 1855 -58.76 20240314 630 21.43 20250304 0.27 N 013720 1000 446 억 821323 N N 0 N 00 N
12 20250314 140307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 768 15 2 1.99 88357130 116683 41.56 753 775 698 978 528 753 757.24 1.84 0 -3402 796 774 753 731 710 785 742 446 225 1000 510 1 1 44628136 343 -1.94 0.70 12 0.26 -396.00 1094.00 1855 20240314 -58.60 630 20250304 21.90 925 -16.97 20250124 630 21.90 20250304 1855 -58.60 20240314 630 21.90 20250304 0.27 N 013720 1000 446 억 821323 N N 0 N 00 N