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
215360/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
20250317,160951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9890,140,2,1.44,73939840,7497,84.88,9750,9960,9750,12670,6830,9750,9862.55,2.03,0,2422,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,903,5.10,0.92,12,0.08,1939.00,10771.00,21100,20240401,-53.13,8850,20241210,11.75,11940,-17.17,20250205,9410,5.10,20250203,21100,-53.13,20240401,8850,11.75,20241210,2.96,N,215360,500,45 억,,185323,N,N,34,N,00,N
20250317,150950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9900,150,2,1.54,66693460,6764,76.59,9750,9960,9750,12670,6830,9750,9860.06,2.03,0,2282,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,904,5.11,0.92,12,0.07,1939.00,10771.00,21100,20240401,-53.08,8850,20241210,11.86,11940,-17.09,20250205,9410,5.21,20250203,21100,-53.08,20240401,8850,11.86,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,N,00,N
20250317,140952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,180,2,1.85,58417950,5924,67.07,9750,9960,9750,12670,6830,9750,9861.23,2.03,0,1770,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,907,5.12,0.92,12,0.06,1939.00,10771.00,21100,20240401,-52.94,8850,20241210,12.20,11940,-16.83,20250205,9410,5.53,20250203,21100,-52.94,20240401,8850,12.20,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,N,00,N
20250317,130951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9820,70,2,0.72,48632420,4937,55.90,9750,9960,9750,12670,6830,9750,9850.60,2.03,0,2053,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,897,5.06,0.91,12,0.05,1939.00,10771.00,21100,20240401,-53.46,8850,20241210,10.96,11940,-17.76,20250205,9410,4.36,20250203,21100,-53.46,20240401,8850,10.96,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,N,00,N
20250317,120951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9870,120,2,1.23,31404940,3186,36.07,9750,9960,9750,12670,6830,9750,9857.17,2.03,0,838,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,901,5.09,0.92,12,0.03,1939.00,10771.00,21100,20240401,-53.22,8850,20241210,11.53,11940,-17.34,20250205,9410,4.89,20250203,21100,-53.22,20240401,8850,11.53,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,N,00,N
20250317,110951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9960,210,2,2.15,24636780,2500,28.31,9750,9960,9750,12670,6830,9750,9854.71,2.03,0,660,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,910,5.14,0.92,12,0.03,1939.00,10771.00,21100,20240401,-52.80,8850,20241210,12.54,11940,-16.58,20250205,9410,5.84,20250203,21100,-52.80,20240401,8850,12.54,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,N,00,N
20250317,100949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9910,160,2,1.64,12791680,1302,14.74,9750,9950,9750,12670,6830,9750,9824.64,2.03,0,457,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,905,5.11,0.92,12,0.01,1939.00,10771.00,21100,20240401,-53.03,8850,20241210,11.98,11940,-17.00,20250205,9410,5.31,20250203,21100,-53.03,20240401,8850,11.98,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,N,00,N
20250317,090953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9760,10,2,0.10,5878310,601,6.80,9750,9830,9750,12670,6830,9750,9780.88,2.03,0,387,9903,9826,9723,9646,9543,9865,9685,46,2920,500,7020,10,1,9132163,891,5.03,0.91,12,0.01,1939.00,10771.00,21100,20240401,-53.74,8850,20241210,10.28,11940,-18.26,20250205,9410,3.72,20250203,21100,-53.74,20240401,8850,10.28,20241210,2.96,N,215360,500,45 억,,185323,N,N,24,N,00,N
20250314,160947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,10,2,0.10,85724910,8832,106.99,9620,9800,9620,12660,6820,9740,9706.17,2.02,0,1068,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,890,5.03,0.91,12,0.10,1939.00,10771.00,21100,20240401,-53.79,8850,20241210,10.17,11940,-18.34,20250205,9410,3.61,20250203,21100,-53.79,20240401,8850,10.17,20241210,2.95,N,215360,500,45 억,,184267,N,N,24,N,00,N
20250314,150954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9740,0,3,0.00,84604910,8717,105.60,9620,9800,9620,12660,6820,9740,9705.74,2.02,0,1039,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,889,5.02,0.90,12,0.10,1939.00,10771.00,21100,20240401,-53.84,8850,20241210,10.06,11940,-18.43,20250205,9410,3.51,20250203,21100,-53.84,20240401,8850,10.06,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,N,00,N
20250314,140947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,10,2,0.10,76987010,7930,96.06,9620,9800,9620,12660,6820,9740,9708.32,2.02,0,930,10106,9922,9816,9632,9526,9870,9580,46,2920,500,7010,10,1,9132163,890,5.03,0.91,12,0.09,1939.00,10771.00,21100,20240401,-53.79,8850,20241210,10.17,11940,-18.34,20250205,9410,3.61,20250203,21100,-53.79,20240401,8850,10.17,20241210,2.95,N,215360,500,45 억,,184267,N,N,5,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 160951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9890 140 2 1.44 73939840 7497 84.88 9750 9960 9750 12670 6830 9750 9862.55 2.03 0 2422 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 903 5.10 0.92 12 0.08 1939.00 10771.00 21100 20240401 -53.13 8850 20241210 11.75 11940 -17.17 20250205 9410 5.10 20250203 21100 -53.13 20240401 8850 11.75 20241210 2.96 N 215360 500 45 억 185323 N N 34 N 00 N
3 20250317 150950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9900 150 2 1.54 66693460 6764 76.59 9750 9960 9750 12670 6830 9750 9860.06 2.03 0 2282 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 904 5.11 0.92 12 0.07 1939.00 10771.00 21100 20240401 -53.08 8850 20241210 11.86 11940 -17.09 20250205 9410 5.21 20250203 21100 -53.08 20240401 8850 11.86 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N
4 20250317 140952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9930 180 2 1.85 58417950 5924 67.07 9750 9960 9750 12670 6830 9750 9861.23 2.03 0 1770 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 907 5.12 0.92 12 0.06 1939.00 10771.00 21100 20240401 -52.94 8850 20241210 12.20 11940 -16.83 20250205 9410 5.53 20250203 21100 -52.94 20240401 8850 12.20 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N
5 20250317 130951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9820 70 2 0.72 48632420 4937 55.90 9750 9960 9750 12670 6830 9750 9850.60 2.03 0 2053 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 897 5.06 0.91 12 0.05 1939.00 10771.00 21100 20240401 -53.46 8850 20241210 10.96 11940 -17.76 20250205 9410 4.36 20250203 21100 -53.46 20240401 8850 10.96 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N
6 20250317 120951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9870 120 2 1.23 31404940 3186 36.07 9750 9960 9750 12670 6830 9750 9857.17 2.03 0 838 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 901 5.09 0.92 12 0.03 1939.00 10771.00 21100 20240401 -53.22 8850 20241210 11.53 11940 -17.34 20250205 9410 4.89 20250203 21100 -53.22 20240401 8850 11.53 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N
7 20250317 110951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9960 210 2 2.15 24636780 2500 28.31 9750 9960 9750 12670 6830 9750 9854.71 2.03 0 660 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 910 5.14 0.92 12 0.03 1939.00 10771.00 21100 20240401 -52.80 8850 20241210 12.54 11940 -16.58 20250205 9410 5.84 20250203 21100 -52.80 20240401 8850 12.54 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N
8 20250317 100949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9910 160 2 1.64 12791680 1302 14.74 9750 9950 9750 12670 6830 9750 9824.64 2.03 0 457 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 905 5.11 0.92 12 0.01 1939.00 10771.00 21100 20240401 -53.03 8850 20241210 11.98 11940 -17.00 20250205 9410 5.31 20250203 21100 -53.03 20240401 8850 11.98 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N
9 20250317 090953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9760 10 2 0.10 5878310 601 6.80 9750 9830 9750 12670 6830 9750 9780.88 2.03 0 387 9903 9826 9723 9646 9543 9865 9685 46 2920 500 7020 10 1 9132163 891 5.03 0.91 12 0.01 1939.00 10771.00 21100 20240401 -53.74 8850 20241210 10.28 11940 -18.26 20250205 9410 3.72 20250203 21100 -53.74 20240401 8850 10.28 20241210 2.96 N 215360 500 45 억 185323 N N 24 N 00 N
10 20250314 160947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9750 10 2 0.10 85724910 8832 106.99 9620 9800 9620 12660 6820 9740 9706.17 2.02 0 1068 10106 9922 9816 9632 9526 9870 9580 46 2920 500 7010 10 1 9132163 890 5.03 0.91 12 0.10 1939.00 10771.00 21100 20240401 -53.79 8850 20241210 10.17 11940 -18.34 20250205 9410 3.61 20250203 21100 -53.79 20240401 8850 10.17 20241210 2.95 N 215360 500 45 억 184267 N N 24 N 00 N
11 20250314 150954 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9740 0 3 0.00 84604910 8717 105.60 9620 9800 9620 12660 6820 9740 9705.74 2.02 0 1039 10106 9922 9816 9632 9526 9870 9580 46 2920 500 7010 10 1 9132163 889 5.02 0.90 12 0.10 1939.00 10771.00 21100 20240401 -53.84 8850 20241210 10.06 11940 -18.43 20250205 9410 3.51 20250203 21100 -53.84 20240401 8850 10.06 20241210 2.95 N 215360 500 45 억 184267 N N 5 N 00 N
12 20250314 140947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9750 10 2 0.10 76987010 7930 96.06 9620 9800 9620 12660 6820 9740 9708.32 2.02 0 930 10106 9922 9816 9632 9526 9870 9580 46 2920 500 7010 10 1 9132163 890 5.03 0.91 12 0.09 1939.00 10771.00 21100 20240401 -53.79 8850 20241210 10.17 11940 -18.34 20250205 9410 3.61 20250203 21100 -53.79 20240401 8850 10.17 20241210 2.95 N 215360 500 45 억 184267 N N 5 N 00 N