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
013720/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
20250321,160310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,727,-26,5,-3.45,97094898,131777,82.37,765,765,725,978,528,753,736.81,1.58,0,-9412,792,772,740,720,688,782,730,511,225,1000,510,1,1,51128143,372,-2.24,0.57,12,0.26,-325.00,1276.00,1855,20240314,-60.81,630,20250304,15.40,925,-21.41,20250124,630,15.40,20250304,1828,-60.23,20240503,630,15.40,20250304,0.15,N,013720,1000,511 억,,810129,N,N,0,N,00,N
20250321,150310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,739,-14,5,-1.86,90599329,122868,76.80,765,765,725,978,528,753,737.37,1.58,0,-9980,792,772,740,720,688,782,730,511,225,1000,510,1,1,51128143,378,-2.27,0.58,12,0.24,-325.00,1276.00,1855,20240314,-60.16,630,20250304,17.30,925,-20.11,20250124,630,17.30,20250304,1828,-59.57,20240503,630,17.30,20250304,0.15,N,013720,1000,511 억,,810129,N,N,0,N,00,N
20250321,140310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,740,-13,5,-1.73,76004796,102885,64.31,765,765,726,978,528,753,738.74,1.58,0,-8940,792,772,740,720,688,782,730,511,225,1000,510,1,1,51128143,378,-2.28,0.58,12,0.20,-325.00,1276.00,1855,20240314,-60.11,630,20250304,17.46,925,-20.00,20250124,630,17.46,20250304,1828,-59.52,20240503,630,17.46,20250304,0.15,N,013720,1000,511 억,,810129,N,N,0,N,00,N
20250321,130310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,736,-17,5,-2.26,57252789,77310,48.33,765,765,730,978,528,753,740.56,1.58,0,-7514,792,772,740,720,688,782,730,511,225,1000,510,1,1,51128143,376,-2.26,0.58,12,0.15,-325.00,1276.00,1855,20240314,-60.32,630,20250304,16.83,925,-20.43,20250124,630,16.83,20250304,1828,-59.74,20240503,630,16.83,20250304,0.15,N,013720,1000,511 억,,810129,N,N,0,N,00,N
20250321,120312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,730,-23,5,-3.05,49903255,67315,42.08,765,765,730,978,528,753,741.34,1.58,0,-4684,792,772,740,720,688,782,730,511,225,1000,510,1,1,51128143,373,-2.25,0.57,12,0.13,-325.00,1276.00,1855,20240314,-60.65,630,20250304,15.87,925,-21.08,20250124,630,15.87,20250304,1828,-60.07,20240503,630,15.87,20250304,0.15,N,013720,1000,511 억,,810129,N,N,0,N,00,N
20250321,110310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,744,-9,5,-1.20,34726556,46647,29.16,765,765,735,978,528,753,744.45,1.58,0,-4965,792,772,740,720,688,782,730,511,225,1000,510,1,1,51128143,380,-2.29,0.58,12,0.09,-325.00,1276.00,1855,20240314,-59.89,630,20250304,18.10,925,-19.57,20250124,630,18.10,20250304,1828,-59.30,20240503,630,18.10,20250304,0.15,N,013720,1000,511 억,,810129,N,N,0,N,00,N
20250321,100311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,749,-4,5,-0.53,23890177,32033,20.02,765,765,735,978,528,753,745.80,1.58,0,-6465,792,772,740,720,688,782,730,511,225,1000,510,1,1,51128143,383,-2.30,0.59,12,0.06,-325.00,1276.00,1855,20240314,-59.62,630,20250304,18.89,925,-19.03,20250124,630,18.89,20250304,1828,-59.03,20240503,630,18.89,20250304,0.15,N,013720,1000,511 억,,810129,N,N,0,N,00,N
20250321,090313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,764,11,2,1.46,2712651,3546,2.22,765,765,764,978,528,753,764.99,1.58,0,-459,792,772,740,720,688,782,730,511,225,1000,510,1,1,51128143,391,-2.35,0.60,12,0.01,-325.00,1276.00,1855,20240314,-58.81,630,20250304,21.27,925,-17.41,20250124,630,21.27,20250304,1828,-58.21,20240503,630,21.27,20250304,0.15,N,013720,1000,511 억,,810129,N,N,0,N,00,N
20250320,160329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,753,34,2,4.73,118068272,159617,114.41,728,760,708,934,504,719,739.69,1.57,0,11056,729,723,713,707,697,727,711,511,215,1000,480,1,1,51128143,385,-2.32,0.59,12,0.31,-325.00,1276.00,1855,20240314,-59.41,630,20250304,19.52,925,-18.59,20250124,630,19.52,20250304,1828,-58.81,20240503,630,19.52,20250304,0.18,N,013720,1000,511 억,,803592,N,N,0,N,00,N
20250320,150311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,753,34,2,4.73,107651681,145730,104.46,728,760,708,934,504,719,738.71,1.57,0,7454,729,723,713,707,697,727,711,511,215,1000,480,1,1,51128143,385,-2.32,0.59,12,0.29,-325.00,1276.00,1855,20240314,-59.41,630,20250304,19.52,925,-18.59,20250124,630,19.52,20250304,1828,-58.81,20240503,630,19.52,20250304,0.18,N,013720,1000,511 억,,803592,N,N,0,N,00,N
20250320,140312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,747,28,2,3.89,86804259,118077,84.64,728,753,708,934,504,719,735.15,1.57,0,8508,729,723,713,707,697,727,711,511,215,1000,480,1,1,51128143,382,-2.30,0.59,12,0.23,-325.00,1276.00,1855,20240314,-59.73,630,20250304,18.57,925,-19.24,20250124,630,18.57,20250304,1828,-59.14,20240503,630,18.57,20250304,0.18,N,013720,1000,511 억,,803592,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 160310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 727 -26 5 -3.45 97094898 131777 82.37 765 765 725 978 528 753 736.81 1.58 0 -9412 792 772 740 720 688 782 730 511 225 1000 510 1 1 51128143 372 -2.24 0.57 12 0.26 -325.00 1276.00 1855 20240314 -60.81 630 20250304 15.40 925 -21.41 20250124 630 15.40 20250304 1828 -60.23 20240503 630 15.40 20250304 0.15 N 013720 1000 511 억 810129 N N 0 N 00 N
3 20250321 150310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 739 -14 5 -1.86 90599329 122868 76.80 765 765 725 978 528 753 737.37 1.58 0 -9980 792 772 740 720 688 782 730 511 225 1000 510 1 1 51128143 378 -2.27 0.58 12 0.24 -325.00 1276.00 1855 20240314 -60.16 630 20250304 17.30 925 -20.11 20250124 630 17.30 20250304 1828 -59.57 20240503 630 17.30 20250304 0.15 N 013720 1000 511 억 810129 N N 0 N 00 N
4 20250321 140310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 740 -13 5 -1.73 76004796 102885 64.31 765 765 726 978 528 753 738.74 1.58 0 -8940 792 772 740 720 688 782 730 511 225 1000 510 1 1 51128143 378 -2.28 0.58 12 0.20 -325.00 1276.00 1855 20240314 -60.11 630 20250304 17.46 925 -20.00 20250124 630 17.46 20250304 1828 -59.52 20240503 630 17.46 20250304 0.15 N 013720 1000 511 억 810129 N N 0 N 00 N
5 20250321 130310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 736 -17 5 -2.26 57252789 77310 48.33 765 765 730 978 528 753 740.56 1.58 0 -7514 792 772 740 720 688 782 730 511 225 1000 510 1 1 51128143 376 -2.26 0.58 12 0.15 -325.00 1276.00 1855 20240314 -60.32 630 20250304 16.83 925 -20.43 20250124 630 16.83 20250304 1828 -59.74 20240503 630 16.83 20250304 0.15 N 013720 1000 511 억 810129 N N 0 N 00 N
6 20250321 120312 57 100.00 KOSDAQ 운송장비·부품 N N N N N 730 -23 5 -3.05 49903255 67315 42.08 765 765 730 978 528 753 741.34 1.58 0 -4684 792 772 740 720 688 782 730 511 225 1000 510 1 1 51128143 373 -2.25 0.57 12 0.13 -325.00 1276.00 1855 20240314 -60.65 630 20250304 15.87 925 -21.08 20250124 630 15.87 20250304 1828 -60.07 20240503 630 15.87 20250304 0.15 N 013720 1000 511 억 810129 N N 0 N 00 N
7 20250321 110310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 744 -9 5 -1.20 34726556 46647 29.16 765 765 735 978 528 753 744.45 1.58 0 -4965 792 772 740 720 688 782 730 511 225 1000 510 1 1 51128143 380 -2.29 0.58 12 0.09 -325.00 1276.00 1855 20240314 -59.89 630 20250304 18.10 925 -19.57 20250124 630 18.10 20250304 1828 -59.30 20240503 630 18.10 20250304 0.15 N 013720 1000 511 억 810129 N N 0 N 00 N
8 20250321 100311 57 100.00 KOSDAQ 운송장비·부품 N N N N N 749 -4 5 -0.53 23890177 32033 20.02 765 765 735 978 528 753 745.80 1.58 0 -6465 792 772 740 720 688 782 730 511 225 1000 510 1 1 51128143 383 -2.30 0.59 12 0.06 -325.00 1276.00 1855 20240314 -59.62 630 20250304 18.89 925 -19.03 20250124 630 18.89 20250304 1828 -59.03 20240503 630 18.89 20250304 0.15 N 013720 1000 511 억 810129 N N 0 N 00 N
9 20250321 090313 57 100.00 KOSDAQ 운송장비·부품 N N N N N 764 11 2 1.46 2712651 3546 2.22 765 765 764 978 528 753 764.99 1.58 0 -459 792 772 740 720 688 782 730 511 225 1000 510 1 1 51128143 391 -2.35 0.60 12 0.01 -325.00 1276.00 1855 20240314 -58.81 630 20250304 21.27 925 -17.41 20250124 630 21.27 20250304 1828 -58.21 20240503 630 21.27 20250304 0.15 N 013720 1000 511 억 810129 N N 0 N 00 N
10 20250320 160329 57 100.00 KOSDAQ 운송장비·부품 N N N N N 753 34 2 4.73 118068272 159617 114.41 728 760 708 934 504 719 739.69 1.57 0 11056 729 723 713 707 697 727 711 511 215 1000 480 1 1 51128143 385 -2.32 0.59 12 0.31 -325.00 1276.00 1855 20240314 -59.41 630 20250304 19.52 925 -18.59 20250124 630 19.52 20250304 1828 -58.81 20240503 630 19.52 20250304 0.18 N 013720 1000 511 억 803592 N N 0 N 00 N
11 20250320 150311 57 100.00 KOSDAQ 운송장비·부품 N N N N N 753 34 2 4.73 107651681 145730 104.46 728 760 708 934 504 719 738.71 1.57 0 7454 729 723 713 707 697 727 711 511 215 1000 480 1 1 51128143 385 -2.32 0.59 12 0.29 -325.00 1276.00 1855 20240314 -59.41 630 20250304 19.52 925 -18.59 20250124 630 19.52 20250304 1828 -58.81 20240503 630 19.52 20250304 0.18 N 013720 1000 511 억 803592 N N 0 N 00 N
12 20250320 140312 57 100.00 KOSDAQ 운송장비·부품 N N N N N 747 28 2 3.89 86804259 118077 84.64 728 753 708 934 504 719 735.15 1.57 0 8508 729 723 713 707 697 727 711 511 215 1000 480 1 1 51128143 382 -2.30 0.59 12 0.23 -325.00 1276.00 1855 20240314 -59.73 630 20250304 18.57 925 -19.24 20250124 630 18.57 20250304 1828 -59.14 20240503 630 18.57 20250304 0.18 N 013720 1000 511 억 803592 N N 0 N 00 N