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
108380/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
20250321,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17220,30,2,0.17,937324015,54795,29.97,17190,17400,16890,22300,12040,17190,17105.97,4.19,0,15992,18756,17972,17496,16712,16236,17735,16475,48,5110,500,10650,10,1,9567333,1647,19.66,0.72,12,0.57,876.00,23964.00,20900,20250307,-17.61,10750,20240909,60.19,20900,-17.61,20250307,12800,34.53,20250102,20900,-17.61,20250307,10750,60.19,20240909,1.91,N,108380,500,47 억,,401081,N,N,0,N,00,N
20250321,150809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17180,-10,5,-0.06,877141200,51296,28.05,17190,17400,16890,22300,12040,17190,17099.60,4.19,0,15104,18756,17972,17496,16712,16236,17735,16475,48,5110,500,10650,10,1,9567333,1644,19.61,0.72,12,0.54,876.00,23964.00,20900,20250307,-17.80,10750,20240909,59.81,20900,-17.80,20250307,12800,34.22,20250102,20900,-17.80,20250307,10750,59.81,20240909,1.91,N,108380,500,47 억,,401081,N,N,0,N,00,N
20250321,140809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17240,50,2,0.29,762423550,44642,24.41,17190,17400,16890,22300,12040,17190,17078.62,4.19,0,14928,18756,17972,17496,16712,16236,17735,16475,48,5110,500,10650,10,1,9567333,1649,19.68,0.72,12,0.47,876.00,23964.00,20900,20250307,-17.51,10750,20240909,60.37,20900,-17.51,20250307,12800,34.69,20250102,20900,-17.51,20250307,10750,60.37,20240909,1.91,N,108380,500,47 억,,401081,N,N,0,N,00,N
20250321,130810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17300,110,2,0.64,665981690,39057,21.36,17190,17300,16890,22300,12040,17190,17051.53,4.19,0,14728,18756,17972,17496,16712,16236,17735,16475,48,5110,500,10650,10,1,9567333,1655,19.75,0.72,12,0.41,876.00,23964.00,20900,20250307,-17.22,10750,20240909,60.93,20900,-17.22,20250307,12800,35.16,20250102,20900,-17.22,20250307,10750,60.93,20240909,1.91,N,108380,500,47 억,,401081,N,N,0,N,00,N
20250321,120811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17100,-90,5,-0.52,583714070,34278,18.75,17190,17200,16890,22300,12040,17190,17028.83,4.19,0,13491,18756,17972,17496,16712,16236,17735,16475,48,5110,500,10650,10,1,9567333,1636,19.52,0.71,12,0.36,876.00,23964.00,20900,20250307,-18.18,10750,20240909,59.07,20900,-18.18,20250307,12800,33.59,20250102,20900,-18.18,20250307,10750,59.07,20240909,1.91,N,108380,500,47 억,,401081,N,N,0,N,00,N
20250321,110810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17020,-170,5,-0.99,555931380,32653,17.86,17190,17200,16890,22300,12040,17190,17025.43,4.19,0,13730,18756,17972,17496,16712,16236,17735,16475,48,5110,500,10650,10,1,9567333,1628,19.43,0.71,12,0.34,876.00,23964.00,20900,20250307,-18.56,10750,20240909,58.33,20900,-18.56,20250307,12800,32.97,20250102,20900,-18.56,20250307,10750,58.33,20240909,1.91,N,108380,500,47 억,,401081,N,N,0,N,00,N
20250321,100811,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16910,-280,5,-1.63,438015400,25727,14.07,17190,17200,16890,22300,12040,17190,17025.51,4.19,0,10430,18756,17972,17496,16712,16236,17735,16475,48,5110,500,10650,10,1,9567333,1618,19.30,0.71,12,0.27,876.00,23964.00,20900,20250307,-19.09,10750,20240909,57.30,20900,-19.09,20250307,12800,32.11,20250102,20900,-19.09,20250307,10750,57.30,20240909,1.91,N,108380,500,47 억,,401081,N,N,0,N,00,N
20250321,090815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17030,-160,5,-0.93,31484880,1843,1.01,17190,17200,17000,22300,12040,17190,17083.49,4.19,0,-662,18756,17972,17496,16712,16236,17735,16475,48,5110,500,10650,10,1,9567333,1629,19.44,0.71,12,0.02,876.00,23964.00,20900,20250307,-18.52,10750,20240909,58.42,20900,-18.52,20250307,12800,33.05,20250102,20900,-18.52,20250307,10750,58.42,20240909,1.91,N,108380,500,47 억,,401081,N,N,0,N,00,N
20250320,161253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17190,-980,5,-5.39,3160187090,182373,131.51,18260,18280,17020,23600,12720,18170,17328.29,3.64,0,22807,19430,18800,18430,17800,17430,18615,17615,48,5430,500,11260,10,1,9567333,1645,19.62,0.72,12,1.91,876.00,23964.00,20900,20250307,-17.75,10750,20240909,59.91,20900,-17.75,20250307,12800,34.30,20250102,20900,-17.75,20250307,10750,59.91,20240909,1.85,N,108380,500,47 억,,348237,N,N,0,N,00,N
20250320,150808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17100,-1070,5,-5.89,3033191510,174965,126.17,18260,18280,17020,23600,12720,18170,17335.99,3.64,0,19135,19430,18800,18430,17800,17430,18615,17615,48,5430,500,11260,10,1,9567333,1636,19.52,0.71,12,1.83,876.00,23964.00,20900,20250307,-18.18,10750,20240909,59.07,20900,-18.18,20250307,12800,33.59,20250102,20900,-18.18,20250307,10750,59.07,20240909,1.85,N,108380,500,47 억,,348237,N,N,0,N,00,N
20250320,140812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17130,-1040,5,-5.72,2797425090,161245,116.27,18260,18280,17020,23600,12720,18170,17348.91,3.64,0,15792,19430,18800,18430,17800,17430,18615,17615,48,5430,500,11260,10,1,9567333,1639,19.55,0.71,12,1.69,876.00,23964.00,20900,20250307,-18.04,10750,20240909,59.35,20900,-18.04,20250307,12800,33.83,20250102,20900,-18.04,20250307,10750,59.35,20240909,1.85,N,108380,500,47 억,,348237,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 160824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17220 30 2 0.17 937324015 54795 29.97 17190 17400 16890 22300 12040 17190 17105.97 4.19 0 15992 18756 17972 17496 16712 16236 17735 16475 48 5110 500 10650 10 1 9567333 1647 19.66 0.72 12 0.57 876.00 23964.00 20900 20250307 -17.61 10750 20240909 60.19 20900 -17.61 20250307 12800 34.53 20250102 20900 -17.61 20250307 10750 60.19 20240909 1.91 N 108380 500 47 억 401081 N N 0 N 00 N
3 20250321 150809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17180 -10 5 -0.06 877141200 51296 28.05 17190 17400 16890 22300 12040 17190 17099.60 4.19 0 15104 18756 17972 17496 16712 16236 17735 16475 48 5110 500 10650 10 1 9567333 1644 19.61 0.72 12 0.54 876.00 23964.00 20900 20250307 -17.80 10750 20240909 59.81 20900 -17.80 20250307 12800 34.22 20250102 20900 -17.80 20250307 10750 59.81 20240909 1.91 N 108380 500 47 억 401081 N N 0 N 00 N
4 20250321 140809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17240 50 2 0.29 762423550 44642 24.41 17190 17400 16890 22300 12040 17190 17078.62 4.19 0 14928 18756 17972 17496 16712 16236 17735 16475 48 5110 500 10650 10 1 9567333 1649 19.68 0.72 12 0.47 876.00 23964.00 20900 20250307 -17.51 10750 20240909 60.37 20900 -17.51 20250307 12800 34.69 20250102 20900 -17.51 20250307 10750 60.37 20240909 1.91 N 108380 500 47 억 401081 N N 0 N 00 N
5 20250321 130810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17300 110 2 0.64 665981690 39057 21.36 17190 17300 16890 22300 12040 17190 17051.53 4.19 0 14728 18756 17972 17496 16712 16236 17735 16475 48 5110 500 10650 10 1 9567333 1655 19.75 0.72 12 0.41 876.00 23964.00 20900 20250307 -17.22 10750 20240909 60.93 20900 -17.22 20250307 12800 35.16 20250102 20900 -17.22 20250307 10750 60.93 20240909 1.91 N 108380 500 47 억 401081 N N 0 N 00 N
6 20250321 120811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17100 -90 5 -0.52 583714070 34278 18.75 17190 17200 16890 22300 12040 17190 17028.83 4.19 0 13491 18756 17972 17496 16712 16236 17735 16475 48 5110 500 10650 10 1 9567333 1636 19.52 0.71 12 0.36 876.00 23964.00 20900 20250307 -18.18 10750 20240909 59.07 20900 -18.18 20250307 12800 33.59 20250102 20900 -18.18 20250307 10750 59.07 20240909 1.91 N 108380 500 47 억 401081 N N 0 N 00 N
7 20250321 110810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17020 -170 5 -0.99 555931380 32653 17.86 17190 17200 16890 22300 12040 17190 17025.43 4.19 0 13730 18756 17972 17496 16712 16236 17735 16475 48 5110 500 10650 10 1 9567333 1628 19.43 0.71 12 0.34 876.00 23964.00 20900 20250307 -18.56 10750 20240909 58.33 20900 -18.56 20250307 12800 32.97 20250102 20900 -18.56 20250307 10750 58.33 20240909 1.91 N 108380 500 47 억 401081 N N 0 N 00 N
8 20250321 100811 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16910 -280 5 -1.63 438015400 25727 14.07 17190 17200 16890 22300 12040 17190 17025.51 4.19 0 10430 18756 17972 17496 16712 16236 17735 16475 48 5110 500 10650 10 1 9567333 1618 19.30 0.71 12 0.27 876.00 23964.00 20900 20250307 -19.09 10750 20240909 57.30 20900 -19.09 20250307 12800 32.11 20250102 20900 -19.09 20250307 10750 57.30 20240909 1.91 N 108380 500 47 억 401081 N N 0 N 00 N
9 20250321 090815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17030 -160 5 -0.93 31484880 1843 1.01 17190 17200 17000 22300 12040 17190 17083.49 4.19 0 -662 18756 17972 17496 16712 16236 17735 16475 48 5110 500 10650 10 1 9567333 1629 19.44 0.71 12 0.02 876.00 23964.00 20900 20250307 -18.52 10750 20240909 58.42 20900 -18.52 20250307 12800 33.05 20250102 20900 -18.52 20250307 10750 58.42 20240909 1.91 N 108380 500 47 억 401081 N N 0 N 00 N
10 20250320 161253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17190 -980 5 -5.39 3160187090 182373 131.51 18260 18280 17020 23600 12720 18170 17328.29 3.64 0 22807 19430 18800 18430 17800 17430 18615 17615 48 5430 500 11260 10 1 9567333 1645 19.62 0.72 12 1.91 876.00 23964.00 20900 20250307 -17.75 10750 20240909 59.91 20900 -17.75 20250307 12800 34.30 20250102 20900 -17.75 20250307 10750 59.91 20240909 1.85 N 108380 500 47 억 348237 N N 0 N 00 N
11 20250320 150808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17100 -1070 5 -5.89 3033191510 174965 126.17 18260 18280 17020 23600 12720 18170 17335.99 3.64 0 19135 19430 18800 18430 17800 17430 18615 17615 48 5430 500 11260 10 1 9567333 1636 19.52 0.71 12 1.83 876.00 23964.00 20900 20250307 -18.18 10750 20240909 59.07 20900 -18.18 20250307 12800 33.59 20250102 20900 -18.18 20250307 10750 59.07 20240909 1.85 N 108380 500 47 억 348237 N N 0 N 00 N
12 20250320 140812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17130 -1040 5 -5.72 2797425090 161245 116.27 18260 18280 17020 23600 12720 18170 17348.91 3.64 0 15792 19430 18800 18430 17800 17430 18615 17615 48 5430 500 11260 10 1 9567333 1639 19.55 0.71 12 1.69 876.00 23964.00 20900 20250307 -18.04 10750 20240909 59.35 20900 -18.04 20250307 12800 33.83 20250102 20900 -18.04 20250307 10750 59.35 20240909 1.85 N 108380 500 47 억 348237 N N 0 N 00 N