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
099320/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
20250317,160742,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56200,400,2,0.72,13720237550,242726,252.23,57600,58900,54800,72500,39100,55800,56526.03,6.31,0,13440,57466,56632,55466,54632,53466,57050,55050,55,16700,500,40170,100,1,10951278,6155,77.84,2.61,12,2.22,722.00,21529.00,60500,20250310,-7.11,31300,20240305,79.55,60500,-7.11,20250310,39950,40.68,20250102,60500,-7.11,20250310,31600,77.85,20240909,2.48,N,099320,500,54 억,,690511,N,N,590,N,00,N
20250317,150742,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56400,600,2,1.08,13280854150,234920,244.12,57600,58900,54800,72500,39100,55800,56533.52,6.31,0,12313,57466,56632,55466,54632,53466,57050,55050,55,16700,500,40170,100,1,10951278,6177,78.12,2.62,12,2.15,722.00,21529.00,60500,20250310,-6.78,31300,20240305,80.19,60500,-6.78,20250310,39950,41.18,20250102,60500,-6.78,20250310,31600,78.48,20240909,2.48,N,099320,500,54 억,,690511,N,N,159,N,00,N
20250317,140743,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56400,600,2,1.08,12170096550,215197,223.63,57600,58900,54800,72500,39100,55800,56553.28,6.31,0,10442,57466,56632,55466,54632,53466,57050,55050,55,16700,500,40170,100,1,10951278,6177,78.12,2.62,12,1.97,722.00,21529.00,60500,20250310,-6.78,31300,20240305,80.19,60500,-6.78,20250310,39950,41.18,20250102,60500,-6.78,20250310,31600,78.48,20240909,2.48,N,099320,500,54 억,,690511,N,N,159,N,00,N
20250317,130742,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56900,1100,2,1.97,11319810850,200178,208.02,57600,58900,54800,72500,39100,55800,56548.73,6.31,0,12233,57466,56632,55466,54632,53466,57050,55050,55,16700,500,40170,100,1,10951278,6231,78.81,2.64,12,1.83,722.00,21529.00,60500,20250310,-5.95,31300,20240305,81.79,60500,-5.95,20250310,39950,42.43,20250102,60500,-5.95,20250310,31600,80.06,20240909,2.48,N,099320,500,54 억,,690511,N,N,159,N,00,N
20250317,120741,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56600,800,2,1.43,9902962850,175273,182.14,57600,58900,54800,72500,39100,55800,56500.22,6.31,0,13640,57466,56632,55466,54632,53466,57050,55050,55,16700,500,40170,100,1,10951278,6198,78.39,2.63,12,1.60,722.00,21529.00,60500,20250310,-6.45,31300,20240305,80.83,60500,-6.45,20250310,39950,41.68,20250102,60500,-6.45,20250310,31600,79.11,20240909,2.48,N,099320,500,54 억,,690511,N,N,159,N,00,N
20250317,110742,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56600,800,2,1.43,9043790550,160090,166.36,57600,58900,54800,72500,39100,55800,56491.91,6.31,0,10519,57466,56632,55466,54632,53466,57050,55050,55,16700,500,40170,100,1,10951278,6198,78.39,2.63,12,1.46,722.00,21529.00,60500,20250310,-6.45,31300,20240305,80.83,60500,-6.45,20250310,39950,41.68,20250102,60500,-6.45,20250310,31600,79.11,20240909,2.48,N,099320,500,54 억,,690511,N,N,159,N,00,N
20250317,100741,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56200,400,2,0.72,6246296450,110763,115.10,57600,58900,54800,72500,39100,55800,56393.35,6.31,0,-1448,57466,56632,55466,54632,53466,57050,55050,55,16700,500,40170,100,1,10951278,6155,77.84,2.61,12,1.01,722.00,21529.00,60500,20250310,-7.11,31300,20240305,79.55,60500,-7.11,20250310,39950,40.68,20250102,60500,-7.11,20250310,31600,77.85,20240909,2.48,N,099320,500,54 억,,690511,N,N,159,N,00,N
20250317,090742,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55200,-600,5,-1.08,3481675250,61229,63.63,57600,58900,54800,72500,39100,55800,56863.17,6.31,0,-1500,57466,56632,55466,54632,53466,57050,55050,55,16700,500,40170,100,1,10951278,6045,76.45,2.56,12,0.56,722.00,21529.00,60500,20250310,-8.76,31300,20240305,76.36,60500,-8.76,20250310,39950,38.17,20250102,60500,-8.76,20250310,31600,74.68,20240909,2.48,N,099320,500,54 억,,690511,N,N,159,N,00,N
20250314,160739,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55800,900,2,1.64,5307524500,95634,93.48,55400,56300,54300,71300,38500,54900,55500.21,6.24,0,8343,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6111,77.29,2.59,12,0.87,722.00,21529.00,60500,20250310,-7.77,31300,20240305,78.27,60500,-7.77,20250310,39950,39.67,20250102,60500,-7.77,20250310,31600,76.58,20240909,2.46,N,099320,500,54 억,,683481,N,N,159,N,00,N
20250314,150744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55800,900,2,1.64,5080153250,91563,89.50,55400,56300,54300,71300,38500,54900,55484.58,6.24,0,8529,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6111,77.29,2.59,12,0.84,722.00,21529.00,60500,20250310,-7.77,31300,20240305,78.27,60500,-7.77,20250310,39950,39.67,20250102,60500,-7.77,20250310,31600,76.58,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,N,00,N
20250314,140739,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55500,600,2,1.09,4289112150,77377,75.63,55400,56300,54300,71300,38500,54900,55433.49,6.24,0,5547,57300,56100,55000,53800,52700,56700,54400,55,16400,500,39520,100,1,10951278,6078,76.87,2.58,12,0.71,722.00,21529.00,60500,20250310,-8.26,31300,20240305,77.32,60500,-8.26,20250310,39950,38.92,20250102,60500,-8.26,20250310,31600,75.63,20240909,2.46,N,099320,500,54 억,,683481,N,N,1390,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 160742 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56200 400 2 0.72 13720237550 242726 252.23 57600 58900 54800 72500 39100 55800 56526.03 6.31 0 13440 57466 56632 55466 54632 53466 57050 55050 55 16700 500 40170 100 1 10951278 6155 77.84 2.61 12 2.22 722.00 21529.00 60500 20250310 -7.11 31300 20240305 79.55 60500 -7.11 20250310 39950 40.68 20250102 60500 -7.11 20250310 31600 77.85 20240909 2.48 N 099320 500 54 억 690511 N N 590 N 00 N
3 20250317 150742 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56400 600 2 1.08 13280854150 234920 244.12 57600 58900 54800 72500 39100 55800 56533.52 6.31 0 12313 57466 56632 55466 54632 53466 57050 55050 55 16700 500 40170 100 1 10951278 6177 78.12 2.62 12 2.15 722.00 21529.00 60500 20250310 -6.78 31300 20240305 80.19 60500 -6.78 20250310 39950 41.18 20250102 60500 -6.78 20250310 31600 78.48 20240909 2.48 N 099320 500 54 억 690511 N N 159 N 00 N
4 20250317 140743 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56400 600 2 1.08 12170096550 215197 223.63 57600 58900 54800 72500 39100 55800 56553.28 6.31 0 10442 57466 56632 55466 54632 53466 57050 55050 55 16700 500 40170 100 1 10951278 6177 78.12 2.62 12 1.97 722.00 21529.00 60500 20250310 -6.78 31300 20240305 80.19 60500 -6.78 20250310 39950 41.18 20250102 60500 -6.78 20250310 31600 78.48 20240909 2.48 N 099320 500 54 억 690511 N N 159 N 00 N
5 20250317 130742 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56900 1100 2 1.97 11319810850 200178 208.02 57600 58900 54800 72500 39100 55800 56548.73 6.31 0 12233 57466 56632 55466 54632 53466 57050 55050 55 16700 500 40170 100 1 10951278 6231 78.81 2.64 12 1.83 722.00 21529.00 60500 20250310 -5.95 31300 20240305 81.79 60500 -5.95 20250310 39950 42.43 20250102 60500 -5.95 20250310 31600 80.06 20240909 2.48 N 099320 500 54 억 690511 N N 159 N 00 N
6 20250317 120741 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56600 800 2 1.43 9902962850 175273 182.14 57600 58900 54800 72500 39100 55800 56500.22 6.31 0 13640 57466 56632 55466 54632 53466 57050 55050 55 16700 500 40170 100 1 10951278 6198 78.39 2.63 12 1.60 722.00 21529.00 60500 20250310 -6.45 31300 20240305 80.83 60500 -6.45 20250310 39950 41.68 20250102 60500 -6.45 20250310 31600 79.11 20240909 2.48 N 099320 500 54 억 690511 N N 159 N 00 N
7 20250317 110742 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56600 800 2 1.43 9043790550 160090 166.36 57600 58900 54800 72500 39100 55800 56491.91 6.31 0 10519 57466 56632 55466 54632 53466 57050 55050 55 16700 500 40170 100 1 10951278 6198 78.39 2.63 12 1.46 722.00 21529.00 60500 20250310 -6.45 31300 20240305 80.83 60500 -6.45 20250310 39950 41.68 20250102 60500 -6.45 20250310 31600 79.11 20240909 2.48 N 099320 500 54 억 690511 N N 159 N 00 N
8 20250317 100741 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56200 400 2 0.72 6246296450 110763 115.10 57600 58900 54800 72500 39100 55800 56393.35 6.31 0 -1448 57466 56632 55466 54632 53466 57050 55050 55 16700 500 40170 100 1 10951278 6155 77.84 2.61 12 1.01 722.00 21529.00 60500 20250310 -7.11 31300 20240305 79.55 60500 -7.11 20250310 39950 40.68 20250102 60500 -7.11 20250310 31600 77.85 20240909 2.48 N 099320 500 54 억 690511 N N 159 N 00 N
9 20250317 090742 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55200 -600 5 -1.08 3481675250 61229 63.63 57600 58900 54800 72500 39100 55800 56863.17 6.31 0 -1500 57466 56632 55466 54632 53466 57050 55050 55 16700 500 40170 100 1 10951278 6045 76.45 2.56 12 0.56 722.00 21529.00 60500 20250310 -8.76 31300 20240305 76.36 60500 -8.76 20250310 39950 38.17 20250102 60500 -8.76 20250310 31600 74.68 20240909 2.48 N 099320 500 54 억 690511 N N 159 N 00 N
10 20250314 160739 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55800 900 2 1.64 5307524500 95634 93.48 55400 56300 54300 71300 38500 54900 55500.21 6.24 0 8343 57300 56100 55000 53800 52700 56700 54400 55 16400 500 39520 100 1 10951278 6111 77.29 2.59 12 0.87 722.00 21529.00 60500 20250310 -7.77 31300 20240305 78.27 60500 -7.77 20250310 39950 39.67 20250102 60500 -7.77 20250310 31600 76.58 20240909 2.46 N 099320 500 54 억 683481 N N 159 N 00 N
11 20250314 150744 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55800 900 2 1.64 5080153250 91563 89.50 55400 56300 54300 71300 38500 54900 55484.58 6.24 0 8529 57300 56100 55000 53800 52700 56700 54400 55 16400 500 39520 100 1 10951278 6111 77.29 2.59 12 0.84 722.00 21529.00 60500 20250310 -7.77 31300 20240305 78.27 60500 -7.77 20250310 39950 39.67 20250102 60500 -7.77 20250310 31600 76.58 20240909 2.46 N 099320 500 54 억 683481 N N 1390 N 00 N
12 20250314 140739 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55500 600 2 1.09 4289112150 77377 75.63 55400 56300 54300 71300 38500 54900 55433.49 6.24 0 5547 57300 56100 55000 53800 52700 56700 54400 55 16400 500 39520 100 1 10951278 6078 76.87 2.58 12 0.71 722.00 21529.00 60500 20250310 -8.26 31300 20240305 77.32 60500 -8.26 20250310 39950 38.92 20250102 60500 -8.26 20250310 31600 75.63 20240909 2.46 N 099320 500 54 억 683481 N N 1390 N 00 N