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
128540/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
20250317,160829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1646,-36,5,-2.14,342271322,205494,15.79,1688,1689,1646,2185,1178,1682,1665.60,0.68,0,1145,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,439,21.10,0.47,12,0.77,78.00,3500.00,3380,20240627,-51.30,1155,20241025,42.51,1882,-12.54,20250305,1260,30.63,20250103,3380,-51.30,20240627,1155,42.51,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,150829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1655,-27,5,-1.61,321265285,192761,14.81,1688,1689,1649,2185,1178,1682,1666.65,0.68,0,-80,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,442,21.22,0.47,12,0.72,78.00,3500.00,3380,20240627,-51.04,1155,20241025,43.29,1882,-12.06,20250305,1260,31.35,20250103,3380,-51.04,20240627,1155,43.29,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,140830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1663,-19,5,-1.13,268326418,160757,12.35,1688,1689,1655,2185,1178,1682,1669.14,0.68,0,-1886,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,444,21.32,0.48,12,0.60,78.00,3500.00,3380,20240627,-50.80,1155,20241025,43.98,1882,-11.64,20250305,1260,31.98,20250103,3380,-50.80,20240627,1155,43.98,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,130829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1660,-22,5,-1.31,258042227,154560,11.87,1688,1689,1655,2185,1178,1682,1669.53,0.68,0,404,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,443,21.28,0.47,12,0.58,78.00,3500.00,3380,20240627,-50.89,1155,20241025,43.72,1882,-11.80,20250305,1260,31.75,20250103,3380,-50.89,20240627,1155,43.72,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,120828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1661,-21,5,-1.25,242874968,145430,11.17,1688,1689,1655,2185,1178,1682,1670.05,0.68,0,1573,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,443,21.29,0.47,12,0.54,78.00,3500.00,3380,20240627,-50.86,1155,20241025,43.81,1882,-11.74,20250305,1260,31.83,20250103,3380,-50.86,20240627,1155,43.81,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,110829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1668,-14,5,-0.83,224393705,134313,10.32,1688,1689,1655,2185,1178,1682,1670.68,0.68,0,2064,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,445,21.38,0.48,12,0.50,78.00,3500.00,3380,20240627,-50.65,1155,20241025,44.42,1882,-11.37,20250305,1260,32.38,20250103,3380,-50.65,20240627,1155,44.42,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,100829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1667,-15,5,-0.89,166664749,99550,7.65,1688,1689,1662,2185,1178,1682,1674.18,0.68,0,4498,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,445,21.37,0.48,12,0.37,78.00,3500.00,3380,20240627,-50.68,1155,20241025,44.33,1882,-11.42,20250305,1260,32.30,20250103,3380,-50.68,20240627,1155,44.33,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250317,090830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1671,-11,5,-0.65,55266711,32836,2.52,1688,1689,1669,2185,1178,1682,1683.11,0.68,0,-3829,1920,1800,1680,1560,1440,1861,1621,27,503,100,1000,1,1,26690460,446,21.42,0.48,12,0.12,78.00,3500.00,3380,20240627,-50.56,1155,20241025,44.68,1882,-11.21,20250305,1260,32.62,20250103,3380,-50.56,20240627,1155,44.68,20241025,0.48,N,128540,100,26 억,,180669,N,N,0,N,00,N
20250314,160826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1682,122,2,7.82,2208525554,1299418,910.86,1560,1800,1560,2025,1092,1560,1699.66,0.51,0,45516,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,449,21.56,0.48,12,4.87,78.00,3500.00,3380,20240627,-50.24,1155,20241025,45.63,1882,-10.63,20250305,1260,33.49,20250103,3380,-50.24,20240627,1155,45.63,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N
20250314,150832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,120,2,7.69,2117023458,1244839,872.60,1560,1800,1560,2025,1092,1560,1700.64,0.51,0,38121,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,448,21.54,0.48,12,4.66,78.00,3500.00,3380,20240627,-50.30,1155,20241025,45.45,1882,-10.73,20250305,1260,33.33,20250103,3380,-50.30,20240627,1155,45.45,20241025,0.47,N,128540,100,26 억,,134885,N,N,0,N,00,N
20250314,140826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1649,89,2,5.71,1988028186,1166999,818.03,1560,1800,1560,2025,1092,1560,1703.54,0.51,0,12597,1651,1605,1576,1530,1501,1591,1516,27,465,100,930,1,1,26690460,440,21.14,0.47,12,4.37,78.00,3500.00,3380,20240627,-51.21,1155,20241025,42.77,1882,-12.38,20250305,1260,30.87,20250103,3380,-51.21,20240627,1155,42.77,20241025,0.47,N,128540,100,26 억,,134885,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 160829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1646 -36 5 -2.14 342271322 205494 15.79 1688 1689 1646 2185 1178 1682 1665.60 0.68 0 1145 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 439 21.10 0.47 12 0.77 78.00 3500.00 3380 20240627 -51.30 1155 20241025 42.51 1882 -12.54 20250305 1260 30.63 20250103 3380 -51.30 20240627 1155 42.51 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
3 20250317 150829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1655 -27 5 -1.61 321265285 192761 14.81 1688 1689 1649 2185 1178 1682 1666.65 0.68 0 -80 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 442 21.22 0.47 12 0.72 78.00 3500.00 3380 20240627 -51.04 1155 20241025 43.29 1882 -12.06 20250305 1260 31.35 20250103 3380 -51.04 20240627 1155 43.29 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
4 20250317 140830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1663 -19 5 -1.13 268326418 160757 12.35 1688 1689 1655 2185 1178 1682 1669.14 0.68 0 -1886 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 444 21.32 0.48 12 0.60 78.00 3500.00 3380 20240627 -50.80 1155 20241025 43.98 1882 -11.64 20250305 1260 31.98 20250103 3380 -50.80 20240627 1155 43.98 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
5 20250317 130829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1660 -22 5 -1.31 258042227 154560 11.87 1688 1689 1655 2185 1178 1682 1669.53 0.68 0 404 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 443 21.28 0.47 12 0.58 78.00 3500.00 3380 20240627 -50.89 1155 20241025 43.72 1882 -11.80 20250305 1260 31.75 20250103 3380 -50.89 20240627 1155 43.72 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
6 20250317 120828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1661 -21 5 -1.25 242874968 145430 11.17 1688 1689 1655 2185 1178 1682 1670.05 0.68 0 1573 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 443 21.29 0.47 12 0.54 78.00 3500.00 3380 20240627 -50.86 1155 20241025 43.81 1882 -11.74 20250305 1260 31.83 20250103 3380 -50.86 20240627 1155 43.81 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
7 20250317 110829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1668 -14 5 -0.83 224393705 134313 10.32 1688 1689 1655 2185 1178 1682 1670.68 0.68 0 2064 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 445 21.38 0.48 12 0.50 78.00 3500.00 3380 20240627 -50.65 1155 20241025 44.42 1882 -11.37 20250305 1260 32.38 20250103 3380 -50.65 20240627 1155 44.42 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
8 20250317 100829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1667 -15 5 -0.89 166664749 99550 7.65 1688 1689 1662 2185 1178 1682 1674.18 0.68 0 4498 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 445 21.37 0.48 12 0.37 78.00 3500.00 3380 20240627 -50.68 1155 20241025 44.33 1882 -11.42 20250305 1260 32.30 20250103 3380 -50.68 20240627 1155 44.33 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
9 20250317 090830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1671 -11 5 -0.65 55266711 32836 2.52 1688 1689 1669 2185 1178 1682 1683.11 0.68 0 -3829 1920 1800 1680 1560 1440 1861 1621 27 503 100 1000 1 1 26690460 446 21.42 0.48 12 0.12 78.00 3500.00 3380 20240627 -50.56 1155 20241025 44.68 1882 -11.21 20250305 1260 32.62 20250103 3380 -50.56 20240627 1155 44.68 20241025 0.48 N 128540 100 26 억 180669 N N 0 N 00 N
10 20250314 160826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1682 122 2 7.82 2208525554 1299418 910.86 1560 1800 1560 2025 1092 1560 1699.66 0.51 0 45516 1651 1605 1576 1530 1501 1591 1516 27 465 100 930 1 1 26690460 449 21.56 0.48 12 4.87 78.00 3500.00 3380 20240627 -50.24 1155 20241025 45.63 1882 -10.63 20250305 1260 33.49 20250103 3380 -50.24 20240627 1155 45.63 20241025 0.47 N 128540 100 26 억 134885 N N 0 N 00 N
11 20250314 150832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1680 120 2 7.69 2117023458 1244839 872.60 1560 1800 1560 2025 1092 1560 1700.64 0.51 0 38121 1651 1605 1576 1530 1501 1591 1516 27 465 100 930 1 1 26690460 448 21.54 0.48 12 4.66 78.00 3500.00 3380 20240627 -50.30 1155 20241025 45.45 1882 -10.73 20250305 1260 33.33 20250103 3380 -50.30 20240627 1155 45.45 20241025 0.47 N 128540 100 26 억 134885 N N 0 N 00 N
12 20250314 140826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1649 89 2 5.71 1988028186 1166999 818.03 1560 1800 1560 2025 1092 1560 1703.54 0.51 0 12597 1651 1605 1576 1530 1501 1591 1516 27 465 100 930 1 1 26690460 440 21.14 0.47 12 4.37 78.00 3500.00 3380 20240627 -51.21 1155 20241025 42.77 1882 -12.38 20250305 1260 30.87 20250103 3380 -51.21 20240627 1155 42.77 20241025 0.47 N 128540 100 26 억 134885 N N 0 N 00 N