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
333430/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
20250317,161150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4935,35,2,0.71,3531299124,717755,137.62,4865,4990,4785,6370,3430,4900,4919.91,3.37,0,-32061,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1516,39.48,3.99,12,2.34,125.00,1237.00,5620,20250114,-12.19,2720,20241101,81.43,5620,-12.19,20250114,4100,20.37,20250106,5620,-12.19,20250114,2720,81.43,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,151149,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4935,35,2,0.71,3294837209,669781,128.43,4865,4990,4785,6370,3430,4900,4919.30,3.37,0,-25334,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1516,39.48,3.99,12,2.18,125.00,1237.00,5620,20250114,-12.19,2720,20241101,81.43,5620,-12.19,20250114,4100,20.37,20250106,5620,-12.19,20250114,2720,81.43,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,141151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4960,60,2,1.22,2768269022,563710,108.09,4865,4975,4785,6370,3430,4900,4910.82,3.37,0,-20969,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1524,39.68,4.01,12,1.83,125.00,1237.00,5620,20250114,-11.74,2720,20241101,82.35,5620,-11.74,20250114,4100,20.98,20250106,5620,-11.74,20250114,2720,82.35,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,131150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4925,25,2,0.51,2282604624,465726,89.30,4865,4975,4785,6370,3430,4900,4901.18,3.37,0,-22521,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1513,39.40,3.98,12,1.52,125.00,1237.00,5620,20250114,-12.37,2720,20241101,81.07,5620,-12.37,20250114,4100,20.12,20250106,5620,-12.37,20250114,2720,81.07,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,121149,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4930,30,2,0.61,1864540553,381371,73.12,4865,4975,4785,6370,3430,4900,4889.02,3.37,0,-25772,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1515,39.44,3.99,12,1.24,125.00,1237.00,5620,20250114,-12.28,2720,20241101,81.25,5620,-12.28,20250114,4100,20.24,20250106,5620,-12.28,20250114,2720,81.25,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,111149,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4930,30,2,0.61,1477021865,303018,58.10,4865,4960,4785,6370,3430,4900,4874.30,3.37,0,-34889,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1515,39.44,3.99,12,0.99,125.00,1237.00,5620,20250114,-12.28,2720,20241101,81.25,5620,-12.28,20250114,4100,20.24,20250106,5620,-12.28,20250114,2720,81.25,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,101148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4885,-15,5,-0.31,1074670257,221266,42.43,4865,4920,4785,6370,3430,4900,4856.75,3.37,0,-42046,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1501,39.08,3.95,12,0.72,125.00,1237.00,5620,20250114,-13.08,2720,20241101,79.60,5620,-13.08,20250114,4100,19.15,20250106,5620,-13.08,20250114,2720,79.60,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250317,091152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4860,-40,5,-0.82,565111137,116775,22.39,4865,4920,4785,6370,3430,4900,4838.87,3.37,0,-25253,5030,4965,4870,4805,4710,4997,4837,31,1470,100,3230,5,1,30726747,1493,38.88,3.93,12,0.38,125.00,1237.00,5620,20250114,-13.52,2720,20241101,78.68,5620,-13.52,20250114,4100,18.54,20250106,5620,-13.52,20250114,2720,78.68,20241101,3.62,N,333430,100,30 억,,1034538,N,N,0,N,00,N
20250314,161144,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4900,140,2,2.94,2478706845,509503,57.69,4815,4935,4775,6180,3335,4760,4865.61,3.35,0,5193,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1506,39.20,3.96,12,1.66,125.00,1237.00,5620,20250114,-12.81,2720,20241101,80.15,5620,-12.81,20250114,4100,19.51,20250106,5620,-12.81,20250114,2720,80.15,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N
20250314,151153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4880,120,2,2.52,2294935460,471938,53.43,4815,4935,4775,6180,3335,4760,4863.61,3.35,0,-952,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1499,39.04,3.95,12,1.54,125.00,1237.00,5620,20250114,-13.17,2720,20241101,79.41,5620,-13.17,20250114,4100,19.02,20250106,5620,-13.17,20250114,2720,79.41,20241101,4.28,N,333430,100,30 억,,1028816,N,N,0,N,00,N
20250314,141146,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4895,135,2,2.84,1989245452,409274,46.34,4815,4935,4775,6180,3335,4760,4861.35,3.35,0,-263,5060,4910,4835,4685,4610,4872,4647,31,1420,100,3140,5,1,30726747,1504,39.16,3.96,12,1.33,125.00,1237.00,5620,20250114,-12.90,2720,20241101,79.96,5620,-12.90,20250114,4100,19.39,20250106,5620,-12.90,20250114,2720,79.96,20241101,4.28,N,333430,100,30 억,,1028816,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 161150 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4935 35 2 0.71 3531299124 717755 137.62 4865 4990 4785 6370 3430 4900 4919.91 3.37 0 -32061 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1516 39.48 3.99 12 2.34 125.00 1237.00 5620 20250114 -12.19 2720 20241101 81.43 5620 -12.19 20250114 4100 20.37 20250106 5620 -12.19 20250114 2720 81.43 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
3 20250317 151149 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4935 35 2 0.71 3294837209 669781 128.43 4865 4990 4785 6370 3430 4900 4919.30 3.37 0 -25334 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1516 39.48 3.99 12 2.18 125.00 1237.00 5620 20250114 -12.19 2720 20241101 81.43 5620 -12.19 20250114 4100 20.37 20250106 5620 -12.19 20250114 2720 81.43 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
4 20250317 141151 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4960 60 2 1.22 2768269022 563710 108.09 4865 4975 4785 6370 3430 4900 4910.82 3.37 0 -20969 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1524 39.68 4.01 12 1.83 125.00 1237.00 5620 20250114 -11.74 2720 20241101 82.35 5620 -11.74 20250114 4100 20.98 20250106 5620 -11.74 20250114 2720 82.35 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
5 20250317 131150 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4925 25 2 0.51 2282604624 465726 89.30 4865 4975 4785 6370 3430 4900 4901.18 3.37 0 -22521 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1513 39.40 3.98 12 1.52 125.00 1237.00 5620 20250114 -12.37 2720 20241101 81.07 5620 -12.37 20250114 4100 20.12 20250106 5620 -12.37 20250114 2720 81.07 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
6 20250317 121149 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4930 30 2 0.61 1864540553 381371 73.12 4865 4975 4785 6370 3430 4900 4889.02 3.37 0 -25772 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1515 39.44 3.99 12 1.24 125.00 1237.00 5620 20250114 -12.28 2720 20241101 81.25 5620 -12.28 20250114 4100 20.24 20250106 5620 -12.28 20250114 2720 81.25 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
7 20250317 111149 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4930 30 2 0.61 1477021865 303018 58.10 4865 4960 4785 6370 3430 4900 4874.30 3.37 0 -34889 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1515 39.44 3.99 12 0.99 125.00 1237.00 5620 20250114 -12.28 2720 20241101 81.25 5620 -12.28 20250114 4100 20.24 20250106 5620 -12.28 20250114 2720 81.25 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
8 20250317 101148 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4885 -15 5 -0.31 1074670257 221266 42.43 4865 4920 4785 6370 3430 4900 4856.75 3.37 0 -42046 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1501 39.08 3.95 12 0.72 125.00 1237.00 5620 20250114 -13.08 2720 20241101 79.60 5620 -13.08 20250114 4100 19.15 20250106 5620 -13.08 20250114 2720 79.60 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
9 20250317 091152 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4860 -40 5 -0.82 565111137 116775 22.39 4865 4920 4785 6370 3430 4900 4838.87 3.37 0 -25253 5030 4965 4870 4805 4710 4997 4837 31 1470 100 3230 5 1 30726747 1493 38.88 3.93 12 0.38 125.00 1237.00 5620 20250114 -13.52 2720 20241101 78.68 5620 -13.52 20250114 4100 18.54 20250106 5620 -13.52 20250114 2720 78.68 20241101 3.62 N 333430 100 30 억 1034538 N N 0 N 00 N
10 20250314 161144 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4900 140 2 2.94 2478706845 509503 57.69 4815 4935 4775 6180 3335 4760 4865.61 3.35 0 5193 5060 4910 4835 4685 4610 4872 4647 31 1420 100 3140 5 1 30726747 1506 39.20 3.96 12 1.66 125.00 1237.00 5620 20250114 -12.81 2720 20241101 80.15 5620 -12.81 20250114 4100 19.51 20250106 5620 -12.81 20250114 2720 80.15 20241101 4.28 N 333430 100 30 억 1028816 N N 0 N 00 N
11 20250314 151153 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4880 120 2 2.52 2294935460 471938 53.43 4815 4935 4775 6180 3335 4760 4863.61 3.35 0 -952 5060 4910 4835 4685 4610 4872 4647 31 1420 100 3140 5 1 30726747 1499 39.04 3.95 12 1.54 125.00 1237.00 5620 20250114 -13.17 2720 20241101 79.41 5620 -13.17 20250114 4100 19.02 20250106 5620 -13.17 20250114 2720 79.41 20241101 4.28 N 333430 100 30 억 1028816 N N 0 N 00 N
12 20250314 141146 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4895 135 2 2.84 1989245452 409274 46.34 4815 4935 4775 6180 3335 4760 4861.35 3.35 0 -263 5060 4910 4835 4685 4610 4872 4647 31 1420 100 3140 5 1 30726747 1504 39.16 3.96 12 1.33 125.00 1237.00 5620 20250114 -12.90 2720 20241101 79.96 5620 -12.90 20250114 4100 19.39 20250106 5620 -12.90 20250114 2720 79.96 20241101 4.28 N 333430 100 30 억 1028816 N N 0 N 00 N