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
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
20250321,160804,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,50000,-1000,5,-1.96,10947710725,222010,98.26,49300,50700,48250,66300,35700,51000,49310.86,6.73,0,15830,57400,54200,52600,49400,47800,53400,48600,55,15300,500,36720,100,1,10951278,5476,69.25,2.32,12,2.03,722.00,21529.00,60500,20250310,-17.36,31600,20240909,58.23,60500,-17.36,20250310,39950,25.16,20250102,60500,-17.36,20250310,31600,58.23,20240909,2.42,N,099320,500,54 억,,736679,N,N,4701,N,00,N
20250321,150749,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49650,-1350,5,-2.65,10599006475,215017,95.17,49300,50700,48250,66300,35700,51000,49293.57,6.73,0,14693,57400,54200,52600,49400,47800,53400,48600,55,15300,500,36720,50,1,10951278,5437,68.77,2.31,12,1.96,722.00,21529.00,60500,20250310,-17.93,31600,20240909,57.12,60500,-17.93,20250310,39950,24.28,20250102,60500,-17.93,20250310,31600,57.12,20240909,2.42,N,099320,500,54 억,,736679,N,N,106,N,00,N
20250321,140749,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49750,-1250,5,-2.45,9912963500,201190,89.05,49300,50700,48250,66300,35700,51000,49271.39,6.73,0,14409,57400,54200,52600,49400,47800,53400,48600,55,15300,500,36720,50,1,10951278,5448,68.91,2.31,12,1.84,722.00,21529.00,60500,20250310,-17.77,31600,20240909,57.44,60500,-17.77,20250310,39950,24.53,20250102,60500,-17.77,20250310,31600,57.44,20240909,2.42,N,099320,500,54 억,,736679,N,N,106,N,00,N
20250321,130750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49850,-1150,5,-2.25,9229117975,187460,82.97,49300,50700,48250,66300,35700,51000,49232.18,6.73,0,11401,57400,54200,52600,49400,47800,53400,48600,55,15300,500,36720,50,1,10951278,5459,69.04,2.32,12,1.71,722.00,21529.00,60500,20250310,-17.60,31600,20240909,57.75,60500,-17.60,20250310,39950,24.78,20250102,60500,-17.60,20250310,31600,57.75,20240909,2.42,N,099320,500,54 억,,736679,N,N,106,N,00,N
20250321,120750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,50200,-800,5,-1.57,8210743250,167192,74.00,49300,50350,48250,66300,35700,51000,49109.33,6.73,0,13934,57400,54200,52600,49400,47800,53400,48600,55,15300,500,36720,100,1,10951278,5498,69.53,2.33,12,1.53,722.00,21529.00,60500,20250310,-17.02,31600,20240909,58.86,60500,-17.02,20250310,39950,25.66,20250102,60500,-17.02,20250310,31600,58.86,20240909,2.42,N,099320,500,54 억,,736679,N,N,106,N,00,N
20250321,110750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49300,-1700,5,-3.33,7287253025,148639,65.79,49300,49950,48250,66300,35700,51000,49026.12,6.73,0,11210,57400,54200,52600,49400,47800,53400,48600,55,15300,500,36720,50,1,10951278,5399,68.28,2.29,12,1.36,722.00,21529.00,60500,20250310,-18.51,31600,20240909,56.01,60500,-18.51,20250310,39950,23.40,20250102,60500,-18.51,20250310,31600,56.01,20240909,2.42,N,099320,500,54 억,,736679,N,N,106,N,00,N
20250321,100751,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48400,-2600,5,-5.10,4853101175,98821,43.74,49300,49950,48400,66300,35700,51000,49109.44,6.73,0,-2254,57400,54200,52600,49400,47800,53400,48600,55,15300,500,36720,50,1,10951278,5300,67.04,2.25,12,0.90,722.00,21529.00,60500,20250310,-20.00,31600,20240909,53.16,60500,-20.00,20250310,39950,21.15,20250102,60500,-20.00,20250310,31600,53.16,20240909,2.42,N,099320,500,54 억,,736679,N,N,106,N,00,N
20250321,090754,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48700,-2300,5,-4.51,1467984700,29954,13.26,49300,49750,48550,66300,35700,51000,49005.97,6.73,0,7900,57400,54200,52600,49400,47800,53400,48600,55,15300,500,36720,50,1,10951278,5333,67.45,2.26,12,0.27,722.00,21529.00,60500,20250310,-19.50,31600,20240909,54.11,60500,-19.50,20250310,39950,21.90,20250102,60500,-19.50,20250310,31600,54.11,20240909,2.42,N,099320,500,54 억,,736679,N,N,106,N,00,N
20250320,161233,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,51000,-4400,5,-7.94,11622590750,222722,184.92,55600,55800,51000,72000,38800,55400,52187.30,6.61,0,4467,58733,57066,56133,54466,53533,56600,54000,55,16600,500,39880,100,1,10951278,5585,70.64,2.37,12,2.03,722.00,21529.00,60500,20250310,-15.70,31600,20240909,61.39,60500,-15.70,20250310,39950,27.66,20250102,60500,-15.70,20250310,31600,61.39,20240909,2.43,N,099320,500,54 억,,723798,N,N,106,N,00,N
20250320,150748,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,51100,-4300,5,-7.76,11113636300,212752,176.64,55600,55800,51000,72000,38800,55400,52237.52,6.61,0,4390,58733,57066,56133,54466,53533,56600,54000,55,16600,500,39880,100,1,10951278,5596,70.78,2.37,12,1.94,722.00,21529.00,60500,20250310,-15.54,31600,20240909,61.71,60500,-15.54,20250310,39950,27.91,20250102,60500,-15.54,20250310,31600,61.71,20240909,2.43,N,099320,500,54 억,,723798,N,N,171,N,00,N
20250320,140751,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,51100,-4300,5,-7.76,10328486400,197409,163.90,55600,55800,51000,72000,38800,55400,52320.24,6.61,0,7404,58733,57066,56133,54466,53533,56600,54000,55,16600,500,39880,100,1,10951278,5596,70.78,2.37,12,1.80,722.00,21529.00,60500,20250310,-15.54,31600,20240909,61.71,60500,-15.54,20250310,39950,27.91,20250102,60500,-15.54,20250310,31600,61.71,20240909,2.43,N,099320,500,54 억,,723798,N,N,171,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 160804 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 50000 -1000 5 -1.96 10947710725 222010 98.26 49300 50700 48250 66300 35700 51000 49310.86 6.73 0 15830 57400 54200 52600 49400 47800 53400 48600 55 15300 500 36720 100 1 10951278 5476 69.25 2.32 12 2.03 722.00 21529.00 60500 20250310 -17.36 31600 20240909 58.23 60500 -17.36 20250310 39950 25.16 20250102 60500 -17.36 20250310 31600 58.23 20240909 2.42 N 099320 500 54 억 736679 N N 4701 N 00 N
3 20250321 150749 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 49650 -1350 5 -2.65 10599006475 215017 95.17 49300 50700 48250 66300 35700 51000 49293.57 6.73 0 14693 57400 54200 52600 49400 47800 53400 48600 55 15300 500 36720 50 1 10951278 5437 68.77 2.31 12 1.96 722.00 21529.00 60500 20250310 -17.93 31600 20240909 57.12 60500 -17.93 20250310 39950 24.28 20250102 60500 -17.93 20250310 31600 57.12 20240909 2.42 N 099320 500 54 억 736679 N N 106 N 00 N
4 20250321 140749 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 49750 -1250 5 -2.45 9912963500 201190 89.05 49300 50700 48250 66300 35700 51000 49271.39 6.73 0 14409 57400 54200 52600 49400 47800 53400 48600 55 15300 500 36720 50 1 10951278 5448 68.91 2.31 12 1.84 722.00 21529.00 60500 20250310 -17.77 31600 20240909 57.44 60500 -17.77 20250310 39950 24.53 20250102 60500 -17.77 20250310 31600 57.44 20240909 2.42 N 099320 500 54 억 736679 N N 106 N 00 N
5 20250321 130750 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 49850 -1150 5 -2.25 9229117975 187460 82.97 49300 50700 48250 66300 35700 51000 49232.18 6.73 0 11401 57400 54200 52600 49400 47800 53400 48600 55 15300 500 36720 50 1 10951278 5459 69.04 2.32 12 1.71 722.00 21529.00 60500 20250310 -17.60 31600 20240909 57.75 60500 -17.60 20250310 39950 24.78 20250102 60500 -17.60 20250310 31600 57.75 20240909 2.42 N 099320 500 54 억 736679 N N 106 N 00 N
6 20250321 120750 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 50200 -800 5 -1.57 8210743250 167192 74.00 49300 50350 48250 66300 35700 51000 49109.33 6.73 0 13934 57400 54200 52600 49400 47800 53400 48600 55 15300 500 36720 100 1 10951278 5498 69.53 2.33 12 1.53 722.00 21529.00 60500 20250310 -17.02 31600 20240909 58.86 60500 -17.02 20250310 39950 25.66 20250102 60500 -17.02 20250310 31600 58.86 20240909 2.42 N 099320 500 54 억 736679 N N 106 N 00 N
7 20250321 110750 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 49300 -1700 5 -3.33 7287253025 148639 65.79 49300 49950 48250 66300 35700 51000 49026.12 6.73 0 11210 57400 54200 52600 49400 47800 53400 48600 55 15300 500 36720 50 1 10951278 5399 68.28 2.29 12 1.36 722.00 21529.00 60500 20250310 -18.51 31600 20240909 56.01 60500 -18.51 20250310 39950 23.40 20250102 60500 -18.51 20250310 31600 56.01 20240909 2.42 N 099320 500 54 억 736679 N N 106 N 00 N
8 20250321 100751 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48400 -2600 5 -5.10 4853101175 98821 43.74 49300 49950 48400 66300 35700 51000 49109.44 6.73 0 -2254 57400 54200 52600 49400 47800 53400 48600 55 15300 500 36720 50 1 10951278 5300 67.04 2.25 12 0.90 722.00 21529.00 60500 20250310 -20.00 31600 20240909 53.16 60500 -20.00 20250310 39950 21.15 20250102 60500 -20.00 20250310 31600 53.16 20240909 2.42 N 099320 500 54 억 736679 N N 106 N 00 N
9 20250321 090754 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48700 -2300 5 -4.51 1467984700 29954 13.26 49300 49750 48550 66300 35700 51000 49005.97 6.73 0 7900 57400 54200 52600 49400 47800 53400 48600 55 15300 500 36720 50 1 10951278 5333 67.45 2.26 12 0.27 722.00 21529.00 60500 20250310 -19.50 31600 20240909 54.11 60500 -19.50 20250310 39950 21.90 20250102 60500 -19.50 20250310 31600 54.11 20240909 2.42 N 099320 500 54 억 736679 N N 106 N 00 N
10 20250320 161233 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 51000 -4400 5 -7.94 11622590750 222722 184.92 55600 55800 51000 72000 38800 55400 52187.30 6.61 0 4467 58733 57066 56133 54466 53533 56600 54000 55 16600 500 39880 100 1 10951278 5585 70.64 2.37 12 2.03 722.00 21529.00 60500 20250310 -15.70 31600 20240909 61.39 60500 -15.70 20250310 39950 27.66 20250102 60500 -15.70 20250310 31600 61.39 20240909 2.43 N 099320 500 54 억 723798 N N 106 N 00 N
11 20250320 150748 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 51100 -4300 5 -7.76 11113636300 212752 176.64 55600 55800 51000 72000 38800 55400 52237.52 6.61 0 4390 58733 57066 56133 54466 53533 56600 54000 55 16600 500 39880 100 1 10951278 5596 70.78 2.37 12 1.94 722.00 21529.00 60500 20250310 -15.54 31600 20240909 61.71 60500 -15.54 20250310 39950 27.91 20250102 60500 -15.54 20250310 31600 61.71 20240909 2.43 N 099320 500 54 억 723798 N N 171 N 00 N
12 20250320 140751 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 51100 -4300 5 -7.76 10328486400 197409 163.90 55600 55800 51000 72000 38800 55400 52320.24 6.61 0 7404 58733 57066 56133 54466 53533 56600 54000 55 16600 500 39880 100 1 10951278 5596 70.78 2.37 12 1.80 722.00 21529.00 60500 20250310 -15.54 31600 20240909 61.71 60500 -15.54 20250310 39950 27.91 20250102 60500 -15.54 20250310 31600 61.71 20240909 2.43 N 099320 500 54 억 723798 N N 171 N 00 N