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
460930/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
20250317,161329,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16420,220,2,1.36,2484748625,152717,115.55,16180,16460,16060,21050,11340,16200,16269.81,0.38,0,28058,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5811,48.01,2.75,12,0.43,342.00,5974.00,22350,20250120,-26.53,9580,20241031,71.40,22350,-26.53,20250120,12880,27.48,20250102,22350,-26.53,20250120,9580,71.40,20241031,3.47,N,460930,500,176 억,,132864,N,N,13,N,00,N
20250317,151329,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16350,150,2,0.93,2404127315,147802,111.83,16180,16460,16060,21050,11340,16200,16265.92,0.38,0,25549,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5787,47.81,2.74,12,0.42,342.00,5974.00,22350,20250120,-26.85,9580,20241031,70.67,22350,-26.85,20250120,12880,26.94,20250102,22350,-26.85,20250120,9580,70.67,20241031,3.47,N,460930,500,176 억,,132864,N,N,0,N,00,N
20250317,141331,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16370,170,2,1.05,2213775040,136161,103.03,16180,16460,16060,21050,11340,16200,16258.57,0.38,0,24069,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5794,47.87,2.74,12,0.38,342.00,5974.00,22350,20250120,-26.76,9580,20241031,70.88,22350,-26.76,20250120,12880,27.10,20250102,22350,-26.76,20250120,9580,70.88,20241031,3.47,N,460930,500,176 억,,132864,N,N,0,N,00,N
20250317,131330,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16360,160,2,0.99,1967251195,121126,91.65,16180,16450,16060,21050,11340,16200,16241.41,0.38,0,18518,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5790,47.84,2.74,12,0.34,342.00,5974.00,22350,20250120,-26.80,9580,20241031,70.77,22350,-26.80,20250120,12880,27.02,20250102,22350,-26.80,20250120,9580,70.77,20241031,3.47,N,460930,500,176 억,,132864,N,N,0,N,00,N
20250317,121329,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16300,100,2,0.62,1697306505,104645,79.18,16180,16370,16060,21050,11340,16200,16219.69,0.38,0,14663,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5769,47.66,2.73,12,0.30,342.00,5974.00,22350,20250120,-27.07,9580,20241031,70.15,22350,-27.07,20250120,12880,26.55,20250102,22350,-27.07,20250120,9580,70.15,20241031,3.47,N,460930,500,176 억,,132864,N,N,0,N,00,N
20250317,111328,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16210,10,2,0.06,1475088515,91014,68.86,16180,16370,16060,21050,11340,16200,16207.28,0.38,0,10456,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5737,47.40,2.71,12,0.26,342.00,5974.00,22350,20250120,-27.47,9580,20241031,69.21,22350,-27.47,20250120,12880,25.85,20250102,22350,-27.47,20250120,9580,69.21,20241031,3.47,N,460930,500,176 억,,132864,N,N,0,N,00,N
20250317,101327,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16250,50,2,0.31,1014783300,62756,47.48,16180,16280,16060,21050,11340,16200,16170.24,0.38,0,1745,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5751,47.51,2.72,12,0.18,342.00,5974.00,22350,20250120,-27.29,9580,20241031,69.62,22350,-27.29,20250120,12880,26.16,20250102,22350,-27.29,20250120,9580,69.62,20241031,3.47,N,460930,500,176 억,,132864,N,N,0,N,00,N
20250317,091331,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16250,50,2,0.31,402077050,24887,18.83,16180,16250,16060,21050,11340,16200,16155.87,0.38,0,-1271,16546,16372,16266,16092,15986,16320,16040,177,4850,500,10040,10,1,35392271,5751,47.51,2.72,12,0.07,342.00,5974.00,22350,20250120,-27.29,9580,20241031,69.62,22350,-27.29,20250120,12880,26.16,20250102,22350,-27.29,20250120,9580,69.62,20241031,3.47,N,460930,500,176 억,,132864,N,N,0,N,00,N
20250314,161323,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16200,-110,5,-0.67,2119771965,130671,81.64,16310,16440,16160,21200,11420,16310,16222.26,0.35,0,9983,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5734,47.37,2.71,12,0.37,342.00,5974.00,22350,20250120,-27.52,9580,20241031,69.10,22350,-27.52,20250120,12880,25.78,20250102,22350,-27.52,20250120,9580,69.10,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N
20250314,151332,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16210,-100,5,-0.61,2004228965,123539,77.19,16310,16440,16160,21200,11420,16310,16223.45,0.35,0,11116,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5737,47.40,2.71,12,0.35,342.00,5974.00,22350,20250120,-27.47,9580,20241031,69.21,22350,-27.47,20250120,12880,25.85,20250102,22350,-27.47,20250120,9580,69.21,20241031,3.43,N,460930,500,176 억,,122839,N,N,0,N,00,N
20250314,141326,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16230,-80,5,-0.49,1745580580,107574,67.21,16310,16440,16160,21200,11420,16310,16226.79,0.35,0,11901,16683,16496,16393,16206,16103,16445,16155,177,4890,500,10110,10,1,35392271,5744,47.46,2.72,12,0.30,342.00,5974.00,22350,20250120,-27.38,9580,20241031,69.42,22350,-27.38,20250120,12880,26.01,20250102,22350,-27.38,20250120,9580,69.42,20241031,3.43,N,460930,500,176 억,,122839,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 161329 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16420 220 2 1.36 2484748625 152717 115.55 16180 16460 16060 21050 11340 16200 16269.81 0.38 0 28058 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5811 48.01 2.75 12 0.43 342.00 5974.00 22350 20250120 -26.53 9580 20241031 71.40 22350 -26.53 20250120 12880 27.48 20250102 22350 -26.53 20250120 9580 71.40 20241031 3.47 N 460930 500 176 억 132864 N N 13 N 00 N
3 20250317 151329 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16350 150 2 0.93 2404127315 147802 111.83 16180 16460 16060 21050 11340 16200 16265.92 0.38 0 25549 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5787 47.81 2.74 12 0.42 342.00 5974.00 22350 20250120 -26.85 9580 20241031 70.67 22350 -26.85 20250120 12880 26.94 20250102 22350 -26.85 20250120 9580 70.67 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N
4 20250317 141331 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16370 170 2 1.05 2213775040 136161 103.03 16180 16460 16060 21050 11340 16200 16258.57 0.38 0 24069 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5794 47.87 2.74 12 0.38 342.00 5974.00 22350 20250120 -26.76 9580 20241031 70.88 22350 -26.76 20250120 12880 27.10 20250102 22350 -26.76 20250120 9580 70.88 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N
5 20250317 131330 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16360 160 2 0.99 1967251195 121126 91.65 16180 16450 16060 21050 11340 16200 16241.41 0.38 0 18518 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5790 47.84 2.74 12 0.34 342.00 5974.00 22350 20250120 -26.80 9580 20241031 70.77 22350 -26.80 20250120 12880 27.02 20250102 22350 -26.80 20250120 9580 70.77 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N
6 20250317 121329 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16300 100 2 0.62 1697306505 104645 79.18 16180 16370 16060 21050 11340 16200 16219.69 0.38 0 14663 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5769 47.66 2.73 12 0.30 342.00 5974.00 22350 20250120 -27.07 9580 20241031 70.15 22350 -27.07 20250120 12880 26.55 20250102 22350 -27.07 20250120 9580 70.15 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N
7 20250317 111328 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16210 10 2 0.06 1475088515 91014 68.86 16180 16370 16060 21050 11340 16200 16207.28 0.38 0 10456 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5737 47.40 2.71 12 0.26 342.00 5974.00 22350 20250120 -27.47 9580 20241031 69.21 22350 -27.47 20250120 12880 25.85 20250102 22350 -27.47 20250120 9580 69.21 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N
8 20250317 101327 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16250 50 2 0.31 1014783300 62756 47.48 16180 16280 16060 21050 11340 16200 16170.24 0.38 0 1745 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5751 47.51 2.72 12 0.18 342.00 5974.00 22350 20250120 -27.29 9580 20241031 69.62 22350 -27.29 20250120 12880 26.16 20250102 22350 -27.29 20250120 9580 69.62 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N
9 20250317 091331 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16250 50 2 0.31 402077050 24887 18.83 16180 16250 16060 21050 11340 16200 16155.87 0.38 0 -1271 16546 16372 16266 16092 15986 16320 16040 177 4850 500 10040 10 1 35392271 5751 47.51 2.72 12 0.07 342.00 5974.00 22350 20250120 -27.29 9580 20241031 69.62 22350 -27.29 20250120 12880 26.16 20250102 22350 -27.29 20250120 9580 69.62 20241031 3.47 N 460930 500 176 억 132864 N N 0 N 00 N
10 20250314 161323 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16200 -110 5 -0.67 2119771965 130671 81.64 16310 16440 16160 21200 11420 16310 16222.26 0.35 0 9983 16683 16496 16393 16206 16103 16445 16155 177 4890 500 10110 10 1 35392271 5734 47.37 2.71 12 0.37 342.00 5974.00 22350 20250120 -27.52 9580 20241031 69.10 22350 -27.52 20250120 12880 25.78 20250102 22350 -27.52 20250120 9580 69.10 20241031 3.43 N 460930 500 176 억 122839 N N 0 N 00 N
11 20250314 151332 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16210 -100 5 -0.61 2004228965 123539 77.19 16310 16440 16160 21200 11420 16310 16223.45 0.35 0 11116 16683 16496 16393 16206 16103 16445 16155 177 4890 500 10110 10 1 35392271 5737 47.40 2.71 12 0.35 342.00 5974.00 22350 20250120 -27.47 9580 20241031 69.21 22350 -27.47 20250120 12880 25.85 20250102 22350 -27.47 20250120 9580 69.21 20241031 3.43 N 460930 500 176 억 122839 N N 0 N 00 N
12 20250314 141326 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16230 -80 5 -0.49 1745580580 107574 67.21 16310 16440 16160 21200 11420 16310 16226.79 0.35 0 11901 16683 16496 16393 16206 16103 16445 16155 177 4890 500 10110 10 1 35392271 5744 47.46 2.72 12 0.30 342.00 5974.00 22350 20250120 -27.38 9580 20241031 69.42 22350 -27.38 20250120 12880 26.01 20250102 22350 -27.38 20250120 9580 69.42 20241031 3.43 N 460930 500 176 억 122839 N N 0 N 00 N