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
092460/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
20250321,160747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,-50,5,-0.55,550021255,60742,41.19,9050,9190,8930,11810,6370,9090,9055.04,2.30,0,-7011,9810,9450,9260,8900,8710,9355,8805,88,2720,500,6540,10,1,17109680,1547,2.19,0.92,12,0.36,4130.00,9773.00,9920,20250212,-8.87,5750,20240311,57.22,9920,-8.87,20250212,8000,13.00,20250103,9920,-8.87,20250212,5900,53.22,20240328,1.93,N,092460,500,88 억,,392844,N,N,0,N,00,N
20250321,150731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,0,3,0.00,530197215,58554,39.70,9050,9190,8930,11810,6370,9090,9054.84,2.30,0,-6920,9810,9450,9260,8900,8710,9355,8805,88,2720,500,6540,10,1,17109680,1555,2.20,0.93,12,0.34,4130.00,9773.00,9920,20250212,-8.37,5750,20240311,58.09,9920,-8.37,20250212,8000,13.62,20250103,9920,-8.37,20250212,5900,54.07,20240328,1.93,N,092460,500,88 억,,392844,N,N,0,N,00,N
20250321,140732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9110,20,2,0.22,503900960,55660,37.74,9050,9190,8930,11810,6370,9090,9053.20,2.30,0,-6784,9810,9450,9260,8900,8710,9355,8805,88,2720,500,6540,10,1,17109680,1559,2.21,0.93,12,0.33,4130.00,9773.00,9920,20250212,-8.17,5750,20240311,58.43,9920,-8.17,20250212,8000,13.88,20250103,9920,-8.17,20250212,5900,54.41,20240328,1.93,N,092460,500,88 억,,392844,N,N,0,N,00,N
20250321,130732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9140,50,2,0.55,436651430,48289,32.74,9050,9190,8930,11810,6370,9090,9042.46,2.30,0,-858,9810,9450,9260,8900,8710,9355,8805,88,2720,500,6540,10,1,17109680,1564,2.21,0.94,12,0.28,4130.00,9773.00,9920,20250212,-7.86,5750,20240311,58.96,9920,-7.86,20250212,8000,14.25,20250103,9920,-7.86,20250212,5900,54.92,20240328,1.93,N,092460,500,88 억,,392844,N,N,0,N,00,N
20250321,120733,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9130,40,2,0.44,429393910,47494,32.20,9050,9190,8930,11810,6370,9090,9041.01,2.30,0,-755,9810,9450,9260,8900,8710,9355,8805,88,2720,500,6540,10,1,17109680,1562,2.21,0.93,12,0.28,4130.00,9773.00,9920,20250212,-7.96,5750,20240311,58.78,9920,-7.96,20250212,8000,14.12,20250103,9920,-7.96,20250212,5900,54.75,20240328,1.93,N,092460,500,88 억,,392844,N,N,0,N,00,N
20250321,110732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9100,10,2,0.11,369536110,40940,27.76,9050,9190,8930,11810,6370,9090,9026.29,2.30,0,604,9810,9450,9260,8900,8710,9355,8805,88,2720,500,6540,10,1,17109680,1557,2.20,0.93,12,0.24,4130.00,9773.00,9920,20250212,-8.27,5750,20240311,58.26,9920,-8.27,20250212,8000,13.75,20250103,9920,-8.27,20250212,5900,54.24,20240328,1.93,N,092460,500,88 억,,392844,N,N,0,N,00,N
20250321,100734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8930,-160,5,-1.76,285313750,31602,21.43,9050,9190,8930,11810,6370,9090,9028.34,2.30,0,-4510,9810,9450,9260,8900,8710,9355,8805,88,2720,500,6540,10,1,17109680,1528,2.16,0.91,12,0.18,4130.00,9773.00,9920,20250212,-9.98,5750,20240311,55.30,9920,-9.98,20250212,8000,11.62,20250103,9920,-9.98,20250212,5900,51.36,20240328,1.93,N,092460,500,88 억,,392844,N,N,0,N,00,N
20250321,090737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,0,3,0.00,14201630,1564,1.06,9050,9190,9050,11810,6370,9090,9080.33,2.30,0,970,9810,9450,9260,8900,8710,9355,8805,88,2720,500,6540,10,1,17109680,1555,2.20,0.93,12,0.01,4130.00,9773.00,9920,20250212,-8.37,5750,20240311,58.09,9920,-8.37,20250212,8000,13.62,20250103,9920,-8.37,20250212,5900,54.07,20240328,1.93,N,092460,500,88 억,,392844,N,N,0,N,00,N
20250320,161216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,-410,5,-4.32,1360118080,147345,297.00,9510,9620,9070,12350,6650,9500,9230.84,2.38,0,-14165,9640,9570,9450,9380,9260,9605,9415,88,2850,500,6840,10,1,17109680,1555,2.20,0.93,12,0.86,4130.00,9773.00,9920,20250212,-8.37,5720,20240308,58.92,9920,-8.37,20250212,8000,13.62,20250103,9920,-8.37,20250212,5900,54.07,20240328,2.09,N,092460,500,88 억,,407318,N,N,0,N,00,N
20250320,150731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9140,-360,5,-3.79,1289167740,139552,281.29,9510,9620,9070,12350,6650,9500,9237.90,2.38,0,-13653,9640,9570,9450,9380,9260,9605,9415,88,2850,500,6840,10,1,17109680,1564,2.21,0.94,12,0.82,4130.00,9773.00,9920,20250212,-7.86,5720,20240308,59.79,9920,-7.86,20250212,8000,14.25,20250103,9920,-7.86,20250212,5900,54.92,20240328,2.09,N,092460,500,88 억,,407318,N,N,0,N,00,N
20250320,140734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9160,-340,5,-3.58,1172359295,126765,255.52,9510,9620,9070,12350,6650,9500,9248.29,2.38,0,-16691,9640,9570,9450,9380,9260,9605,9415,88,2850,500,6840,10,1,17109680,1567,2.22,0.94,12,0.74,4130.00,9773.00,9920,20250212,-7.66,5720,20240308,60.14,9920,-7.66,20250212,8000,14.50,20250103,9920,-7.66,20250212,5900,55.25,20240328,2.09,N,092460,500,88 억,,407318,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 160747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 -50 5 -0.55 550021255 60742 41.19 9050 9190 8930 11810 6370 9090 9055.04 2.30 0 -7011 9810 9450 9260 8900 8710 9355 8805 88 2720 500 6540 10 1 17109680 1547 2.19 0.92 12 0.36 4130.00 9773.00 9920 20250212 -8.87 5750 20240311 57.22 9920 -8.87 20250212 8000 13.00 20250103 9920 -8.87 20250212 5900 53.22 20240328 1.93 N 092460 500 88 억 392844 N N 0 N 00 N
3 20250321 150731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 0 3 0.00 530197215 58554 39.70 9050 9190 8930 11810 6370 9090 9054.84 2.30 0 -6920 9810 9450 9260 8900 8710 9355 8805 88 2720 500 6540 10 1 17109680 1555 2.20 0.93 12 0.34 4130.00 9773.00 9920 20250212 -8.37 5750 20240311 58.09 9920 -8.37 20250212 8000 13.62 20250103 9920 -8.37 20250212 5900 54.07 20240328 1.93 N 092460 500 88 억 392844 N N 0 N 00 N
4 20250321 140732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9110 20 2 0.22 503900960 55660 37.74 9050 9190 8930 11810 6370 9090 9053.20 2.30 0 -6784 9810 9450 9260 8900 8710 9355 8805 88 2720 500 6540 10 1 17109680 1559 2.21 0.93 12 0.33 4130.00 9773.00 9920 20250212 -8.17 5750 20240311 58.43 9920 -8.17 20250212 8000 13.88 20250103 9920 -8.17 20250212 5900 54.41 20240328 1.93 N 092460 500 88 억 392844 N N 0 N 00 N
5 20250321 130732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9140 50 2 0.55 436651430 48289 32.74 9050 9190 8930 11810 6370 9090 9042.46 2.30 0 -858 9810 9450 9260 8900 8710 9355 8805 88 2720 500 6540 10 1 17109680 1564 2.21 0.94 12 0.28 4130.00 9773.00 9920 20250212 -7.86 5750 20240311 58.96 9920 -7.86 20250212 8000 14.25 20250103 9920 -7.86 20250212 5900 54.92 20240328 1.93 N 092460 500 88 억 392844 N N 0 N 00 N
6 20250321 120733 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9130 40 2 0.44 429393910 47494 32.20 9050 9190 8930 11810 6370 9090 9041.01 2.30 0 -755 9810 9450 9260 8900 8710 9355 8805 88 2720 500 6540 10 1 17109680 1562 2.21 0.93 12 0.28 4130.00 9773.00 9920 20250212 -7.96 5750 20240311 58.78 9920 -7.96 20250212 8000 14.12 20250103 9920 -7.96 20250212 5900 54.75 20240328 1.93 N 092460 500 88 억 392844 N N 0 N 00 N
7 20250321 110732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9100 10 2 0.11 369536110 40940 27.76 9050 9190 8930 11810 6370 9090 9026.29 2.30 0 604 9810 9450 9260 8900 8710 9355 8805 88 2720 500 6540 10 1 17109680 1557 2.20 0.93 12 0.24 4130.00 9773.00 9920 20250212 -8.27 5750 20240311 58.26 9920 -8.27 20250212 8000 13.75 20250103 9920 -8.27 20250212 5900 54.24 20240328 1.93 N 092460 500 88 억 392844 N N 0 N 00 N
8 20250321 100734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8930 -160 5 -1.76 285313750 31602 21.43 9050 9190 8930 11810 6370 9090 9028.34 2.30 0 -4510 9810 9450 9260 8900 8710 9355 8805 88 2720 500 6540 10 1 17109680 1528 2.16 0.91 12 0.18 4130.00 9773.00 9920 20250212 -9.98 5750 20240311 55.30 9920 -9.98 20250212 8000 11.62 20250103 9920 -9.98 20250212 5900 51.36 20240328 1.93 N 092460 500 88 억 392844 N N 0 N 00 N
9 20250321 090737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 0 3 0.00 14201630 1564 1.06 9050 9190 9050 11810 6370 9090 9080.33 2.30 0 970 9810 9450 9260 8900 8710 9355 8805 88 2720 500 6540 10 1 17109680 1555 2.20 0.93 12 0.01 4130.00 9773.00 9920 20250212 -8.37 5750 20240311 58.09 9920 -8.37 20250212 8000 13.62 20250103 9920 -8.37 20250212 5900 54.07 20240328 1.93 N 092460 500 88 억 392844 N N 0 N 00 N
10 20250320 161216 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 -410 5 -4.32 1360118080 147345 297.00 9510 9620 9070 12350 6650 9500 9230.84 2.38 0 -14165 9640 9570 9450 9380 9260 9605 9415 88 2850 500 6840 10 1 17109680 1555 2.20 0.93 12 0.86 4130.00 9773.00 9920 20250212 -8.37 5720 20240308 58.92 9920 -8.37 20250212 8000 13.62 20250103 9920 -8.37 20250212 5900 54.07 20240328 2.09 N 092460 500 88 억 407318 N N 0 N 00 N
11 20250320 150731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9140 -360 5 -3.79 1289167740 139552 281.29 9510 9620 9070 12350 6650 9500 9237.90 2.38 0 -13653 9640 9570 9450 9380 9260 9605 9415 88 2850 500 6840 10 1 17109680 1564 2.21 0.94 12 0.82 4130.00 9773.00 9920 20250212 -7.86 5720 20240308 59.79 9920 -7.86 20250212 8000 14.25 20250103 9920 -7.86 20250212 5900 54.92 20240328 2.09 N 092460 500 88 억 407318 N N 0 N 00 N
12 20250320 140734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9160 -340 5 -3.58 1172359295 126765 255.52 9510 9620 9070 12350 6650 9500 9248.29 2.38 0 -16691 9640 9570 9450 9380 9260 9605 9415 88 2850 500 6840 10 1 17109680 1567 2.22 0.94 12 0.74 4130.00 9773.00 9920 20250212 -7.66 5720 20240308 60.14 9920 -7.66 20250212 8000 14.50 20250103 9920 -7.66 20250212 5900 55.25 20240328 2.09 N 092460 500 88 억 407318 N N 0 N 00 N