ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
013310/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
20250321,160308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2695,-5,5,-0.19,225058945,83800,124.98,2700,2715,2645,3510,1890,2700,2685.67,3.94,0,16821,2760,2730,2700,2670,2640,2715,2655,194,810,500,1780,5,1,38806582,1046,2.05,0.36,12,0.22,1315.00,7522.00,4315,20240321,-37.54,2165,20241209,24.48,2845,-5.27,20250225,2400,12.29,20250102,4315,-37.54,20240321,2165,24.48,20241209,1.17,N,013310,500,194 억,,1527512,N,N,0,N,00,N
20250321,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2695,-5,5,-0.19,218604050,81405,121.41,2700,2715,2645,3510,1890,2700,2685.39,3.94,0,16268,2760,2730,2700,2670,2640,2715,2655,194,810,500,1780,5,1,38806582,1046,2.05,0.36,12,0.21,1315.00,7522.00,4315,20240321,-37.54,2165,20241209,24.48,2845,-5.27,20250225,2400,12.29,20250102,4315,-37.54,20240321,2165,24.48,20241209,1.17,N,013310,500,194 억,,1527512,N,N,0,N,00,N
20250321,140308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,0,3,0.00,176060130,65580,97.80,2700,2715,2645,3510,1890,2700,2684.66,3.94,0,8954,2760,2730,2700,2670,2640,2715,2655,194,810,500,1780,5,1,38806582,1048,2.05,0.36,12,0.17,1315.00,7522.00,4315,20240321,-37.43,2165,20241209,24.71,2845,-5.10,20250225,2400,12.50,20250102,4315,-37.43,20240321,2165,24.71,20241209,1.17,N,013310,500,194 억,,1527512,N,N,0,N,00,N
20250321,130309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2710,10,2,0.37,155453200,57941,86.41,2700,2715,2645,3510,1890,2700,2682.96,3.94,0,3688,2760,2730,2700,2670,2640,2715,2655,194,810,500,1780,5,1,38806582,1052,2.06,0.36,12,0.15,1315.00,7522.00,4315,20240321,-37.20,2165,20241209,25.17,2845,-4.75,20250225,2400,12.92,20250102,4315,-37.20,20240321,2165,25.17,20241209,1.17,N,013310,500,194 억,,1527512,N,N,0,N,00,N
20250321,120310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2705,5,2,0.19,121641135,45433,67.76,2700,2710,2645,3510,1890,2700,2677.37,3.94,0,-5945,2760,2730,2700,2670,2640,2715,2655,194,810,500,1780,5,1,38806582,1050,2.06,0.36,12,0.12,1315.00,7522.00,4315,20240321,-37.31,2165,20241209,24.94,2845,-4.92,20250225,2400,12.71,20250102,4315,-37.31,20240321,2165,24.94,20241209,1.17,N,013310,500,194 억,,1527512,N,N,0,N,00,N
20250321,110308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-20,5,-0.74,77468715,29062,43.34,2700,2705,2645,3510,1890,2700,2665.64,3.94,0,-19101,2760,2730,2700,2670,2640,2715,2655,194,810,500,1780,5,1,38806582,1040,2.04,0.36,12,0.07,1315.00,7522.00,4315,20240321,-37.89,2165,20241209,23.79,2845,-5.80,20250225,2400,11.67,20250102,4315,-37.89,20240321,2165,23.79,20241209,1.17,N,013310,500,194 억,,1527512,N,N,0,N,00,N
20250321,100310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,-25,5,-0.93,65189095,24463,36.48,2700,2705,2645,3510,1890,2700,2664.80,3.94,0,-18420,2760,2730,2700,2670,2640,2715,2655,194,810,500,1780,5,1,38806582,1038,2.03,0.36,12,0.06,1315.00,7522.00,4315,20240321,-38.01,2165,20241209,23.56,2845,-5.98,20250225,2400,11.46,20250102,4315,-38.01,20240321,2165,23.56,20241209,1.17,N,013310,500,194 억,,1527512,N,N,0,N,00,N
20250321,090311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,0,3,0.00,3159000,1170,1.74,2700,2700,2700,3510,1890,2700,2700.00,3.94,0,-441,2760,2730,2700,2670,2640,2715,2655,194,810,500,1780,5,1,38806582,1048,2.05,0.36,12,0.00,1315.00,7522.00,4315,20240321,-37.43,2165,20241209,24.71,2845,-5.10,20250225,2400,12.50,20250102,4315,-37.43,20240321,2165,24.71,20241209,1.17,N,013310,500,194 억,,1527512,N,N,0,N,00,N
20250320,160327,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2700,-20,5,-0.74,180451156,67051,86.11,2715,2730,2670,3535,1905,2720,2691.25,4.02,0,-30680,2786,2752,2716,2682,2646,2770,2700,194,815,500,1790,5,1,38806582,1048,2.05,0.36,12,0.17,1315.00,7522.00,4315,20240321,-37.43,2165,20241209,24.71,2845,-5.10,20250225,2400,12.50,20250102,4315,-37.43,20240321,2165,24.71,20241209,1.20,N,013310,500,194 억,,1558672,N,N,0,N,00,N
20250320,150309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2675,-45,5,-1.65,166170471,61734,79.28,2715,2730,2670,3535,1905,2720,2691.72,4.02,0,-28339,2786,2752,2716,2682,2646,2770,2700,194,815,500,1790,5,1,38806582,1038,2.03,0.36,12,0.16,1315.00,7522.00,4315,20240321,-38.01,2165,20241209,23.56,2845,-5.98,20250225,2400,11.46,20250102,4315,-38.01,20240321,2165,23.56,20241209,1.20,N,013310,500,194 억,,1558672,N,N,0,N,00,N
20250320,140310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2680,-40,5,-1.47,141001086,52319,67.19,2715,2730,2670,3535,1905,2720,2695.03,4.02,0,-27480,2786,2752,2716,2682,2646,2770,2700,194,815,500,1790,5,1,38806582,1040,2.04,0.36,12,0.13,1315.00,7522.00,4315,20240321,-37.89,2165,20241209,23.79,2845,-5.80,20250225,2400,11.67,20250102,4315,-37.89,20240321,2165,23.79,20241209,1.20,N,013310,500,194 억,,1558672,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 20250321 160308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2695 -5 5 -0.19 225058945 83800 124.98 2700 2715 2645 3510 1890 2700 2685.67 3.94 0 16821 2760 2730 2700 2670 2640 2715 2655 194 810 500 1780 5 1 38806582 1046 2.05 0.36 12 0.22 1315.00 7522.00 4315 20240321 -37.54 2165 20241209 24.48 2845 -5.27 20250225 2400 12.29 20250102 4315 -37.54 20240321 2165 24.48 20241209 1.17 N 013310 500 194 억 1527512 N N 0 N 00 N
3 20250321 150308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2695 -5 5 -0.19 218604050 81405 121.41 2700 2715 2645 3510 1890 2700 2685.39 3.94 0 16268 2760 2730 2700 2670 2640 2715 2655 194 810 500 1780 5 1 38806582 1046 2.05 0.36 12 0.21 1315.00 7522.00 4315 20240321 -37.54 2165 20241209 24.48 2845 -5.27 20250225 2400 12.29 20250102 4315 -37.54 20240321 2165 24.48 20241209 1.17 N 013310 500 194 억 1527512 N N 0 N 00 N
4 20250321 140308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2700 0 3 0.00 176060130 65580 97.80 2700 2715 2645 3510 1890 2700 2684.66 3.94 0 8954 2760 2730 2700 2670 2640 2715 2655 194 810 500 1780 5 1 38806582 1048 2.05 0.36 12 0.17 1315.00 7522.00 4315 20240321 -37.43 2165 20241209 24.71 2845 -5.10 20250225 2400 12.50 20250102 4315 -37.43 20240321 2165 24.71 20241209 1.17 N 013310 500 194 억 1527512 N N 0 N 00 N
5 20250321 130309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2710 10 2 0.37 155453200 57941 86.41 2700 2715 2645 3510 1890 2700 2682.96 3.94 0 3688 2760 2730 2700 2670 2640 2715 2655 194 810 500 1780 5 1 38806582 1052 2.06 0.36 12 0.15 1315.00 7522.00 4315 20240321 -37.20 2165 20241209 25.17 2845 -4.75 20250225 2400 12.92 20250102 4315 -37.20 20240321 2165 25.17 20241209 1.17 N 013310 500 194 억 1527512 N N 0 N 00 N
6 20250321 120310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2705 5 2 0.19 121641135 45433 67.76 2700 2710 2645 3510 1890 2700 2677.37 3.94 0 -5945 2760 2730 2700 2670 2640 2715 2655 194 810 500 1780 5 1 38806582 1050 2.06 0.36 12 0.12 1315.00 7522.00 4315 20240321 -37.31 2165 20241209 24.94 2845 -4.92 20250225 2400 12.71 20250102 4315 -37.31 20240321 2165 24.94 20241209 1.17 N 013310 500 194 억 1527512 N N 0 N 00 N
7 20250321 110308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 -20 5 -0.74 77468715 29062 43.34 2700 2705 2645 3510 1890 2700 2665.64 3.94 0 -19101 2760 2730 2700 2670 2640 2715 2655 194 810 500 1780 5 1 38806582 1040 2.04 0.36 12 0.07 1315.00 7522.00 4315 20240321 -37.89 2165 20241209 23.79 2845 -5.80 20250225 2400 11.67 20250102 4315 -37.89 20240321 2165 23.79 20241209 1.17 N 013310 500 194 억 1527512 N N 0 N 00 N
8 20250321 100310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2675 -25 5 -0.93 65189095 24463 36.48 2700 2705 2645 3510 1890 2700 2664.80 3.94 0 -18420 2760 2730 2700 2670 2640 2715 2655 194 810 500 1780 5 1 38806582 1038 2.03 0.36 12 0.06 1315.00 7522.00 4315 20240321 -38.01 2165 20241209 23.56 2845 -5.98 20250225 2400 11.46 20250102 4315 -38.01 20240321 2165 23.56 20241209 1.17 N 013310 500 194 억 1527512 N N 0 N 00 N
9 20250321 090311 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2700 0 3 0.00 3159000 1170 1.74 2700 2700 2700 3510 1890 2700 2700.00 3.94 0 -441 2760 2730 2700 2670 2640 2715 2655 194 810 500 1780 5 1 38806582 1048 2.05 0.36 12 0.00 1315.00 7522.00 4315 20240321 -37.43 2165 20241209 24.71 2845 -5.10 20250225 2400 12.50 20250102 4315 -37.43 20240321 2165 24.71 20241209 1.17 N 013310 500 194 억 1527512 N N 0 N 00 N
10 20250320 160327 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2700 -20 5 -0.74 180451156 67051 86.11 2715 2730 2670 3535 1905 2720 2691.25 4.02 0 -30680 2786 2752 2716 2682 2646 2770 2700 194 815 500 1790 5 1 38806582 1048 2.05 0.36 12 0.17 1315.00 7522.00 4315 20240321 -37.43 2165 20241209 24.71 2845 -5.10 20250225 2400 12.50 20250102 4315 -37.43 20240321 2165 24.71 20241209 1.20 N 013310 500 194 억 1558672 N N 0 N 00 N
11 20250320 150309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2675 -45 5 -1.65 166170471 61734 79.28 2715 2730 2670 3535 1905 2720 2691.72 4.02 0 -28339 2786 2752 2716 2682 2646 2770 2700 194 815 500 1790 5 1 38806582 1038 2.03 0.36 12 0.16 1315.00 7522.00 4315 20240321 -38.01 2165 20241209 23.56 2845 -5.98 20250225 2400 11.46 20250102 4315 -38.01 20240321 2165 23.56 20241209 1.20 N 013310 500 194 억 1558672 N N 0 N 00 N
12 20250320 140310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2680 -40 5 -1.47 141001086 52319 67.19 2715 2730 2670 3535 1905 2720 2695.03 4.02 0 -27480 2786 2752 2716 2682 2646 2770 2700 194 815 500 1790 5 1 38806582 1040 2.04 0.36 12 0.13 1315.00 7522.00 4315 20240321 -37.89 2165 20241209 23.79 2845 -5.80 20250225 2400 11.67 20250102 4315 -37.89 20240321 2165 23.79 20241209 1.20 N 013310 500 194 억 1558672 N N 0 N 00 N