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
123040/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
20250321,160845,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2475,-60,5,-2.37,200349180,81059,124.10,2520,2535,2440,3295,1775,2535,2471.64,1.42,0,-6111,2688,2611,2483,2406,2278,2650,2445,313,760,500,1720,5,1,62628299,1550,9.38,0.54,12,0.13,264.00,4620.00,5120,20240314,-51.66,2170,20241209,14.06,2960,-16.39,20250214,2300,7.61,20250206,5020,-50.70,20240321,2170,14.06,20241209,1.23,N,123040,500,313 억,,888101,N,N,0,N,00,N
20250321,150830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2470,-65,5,-2.56,192464585,77869,119.22,2520,2535,2440,3295,1775,2535,2471.65,1.42,0,-5036,2688,2611,2483,2406,2278,2650,2445,313,760,500,1720,5,1,62628299,1547,9.36,0.53,12,0.12,264.00,4620.00,5120,20240314,-51.76,2170,20241209,13.82,2960,-16.55,20250214,2300,7.39,20250206,5020,-50.80,20240321,2170,13.82,20241209,1.23,N,123040,500,313 억,,888101,N,N,0,N,00,N
20250321,140830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2495,-40,5,-1.58,145091590,58688,89.85,2520,2535,2440,3295,1775,2535,2472.25,1.42,0,-9519,2688,2611,2483,2406,2278,2650,2445,313,760,500,1720,5,1,62628299,1563,9.45,0.54,12,0.09,264.00,4620.00,5120,20240314,-51.27,2170,20241209,14.98,2960,-15.71,20250214,2300,8.48,20250206,5020,-50.30,20240321,2170,14.98,20241209,1.23,N,123040,500,313 억,,888101,N,N,0,N,00,N
20250321,130831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,-45,5,-1.78,133861580,54179,82.95,2520,2520,2440,3295,1775,2535,2470.73,1.42,0,-10655,2688,2611,2483,2406,2278,2650,2445,313,760,500,1720,5,1,62628299,1559,9.43,0.54,12,0.09,264.00,4620.00,5120,20240314,-51.37,2170,20241209,14.75,2960,-15.88,20250214,2300,8.26,20250206,5020,-50.40,20240321,2170,14.75,20241209,1.23,N,123040,500,313 억,,888101,N,N,0,N,00,N
20250321,120831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2490,-45,5,-1.78,126645500,51289,78.52,2520,2520,2440,3295,1775,2535,2469.25,1.42,0,-8503,2688,2611,2483,2406,2278,2650,2445,313,760,500,1720,5,1,62628299,1559,9.43,0.54,12,0.08,264.00,4620.00,5120,20240314,-51.37,2170,20241209,14.75,2960,-15.88,20250214,2300,8.26,20250206,5020,-50.40,20240321,2170,14.75,20241209,1.23,N,123040,500,313 억,,888101,N,N,0,N,00,N
20250321,110831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2480,-55,5,-2.17,116778915,47312,72.44,2520,2520,2440,3295,1775,2535,2468.27,1.42,0,-9970,2688,2611,2483,2406,2278,2650,2445,313,760,500,1720,5,1,62628299,1553,9.39,0.54,12,0.08,264.00,4620.00,5120,20240314,-51.56,2170,20241209,14.29,2960,-16.22,20250214,2300,7.83,20250206,5020,-50.60,20240321,2170,14.29,20241209,1.23,N,123040,500,313 억,,888101,N,N,0,N,00,N
20250321,100832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2460,-75,5,-2.96,88241760,35675,54.62,2520,2520,2440,3295,1775,2535,2473.49,1.42,0,-10360,2688,2611,2483,2406,2278,2650,2445,313,760,500,1720,5,1,62628299,1541,9.32,0.53,12,0.06,264.00,4620.00,5120,20240314,-51.95,2170,20241209,13.36,2960,-16.89,20250214,2300,6.96,20250206,5020,-51.00,20240321,2170,13.36,20241209,1.23,N,123040,500,313 억,,888101,N,N,0,N,00,N
20250321,090836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2500,-35,5,-1.38,20066575,8006,12.26,2520,2520,2490,3295,1775,2535,2506.44,1.42,0,-4118,2688,2611,2483,2406,2278,2650,2445,313,760,500,1720,5,1,62628299,1566,9.47,0.54,12,0.01,264.00,4620.00,5120,20240314,-51.17,2170,20241209,15.21,2960,-15.54,20250214,2300,8.70,20250206,5020,-50.20,20240321,2170,15.21,20241209,1.23,N,123040,500,313 억,,888101,N,N,0,N,00,N
20250320,161313,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2535,5,2,0.20,160288475,64212,59.76,2525,2560,2355,3285,1775,2530,2496.23,1.41,0,7438,2753,2641,2543,2431,2333,2697,2487,313,755,500,1720,5,1,62628299,1588,9.60,0.55,12,0.10,264.00,4620.00,5120,20240314,-50.49,2170,20241209,16.82,2960,-14.36,20250214,2300,10.22,20250206,5020,-49.50,20240321,2170,16.82,20241209,1.24,N,123040,500,313 억,,880579,N,N,0,N,00,N
20250320,150829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2520,-10,5,-0.40,153961550,61703,57.42,2525,2560,2355,3285,1775,2530,2495.20,1.41,0,7845,2753,2641,2543,2431,2333,2697,2487,313,755,500,1720,5,1,62628299,1578,9.55,0.55,12,0.10,264.00,4620.00,5120,20240314,-50.78,2170,20241209,16.13,2960,-14.86,20250214,2300,9.57,20250206,5020,-49.80,20240321,2170,16.13,20241209,1.24,N,123040,500,313 억,,880579,N,N,0,N,00,N
20250320,140832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2510,-20,5,-0.79,140694420,56421,52.51,2525,2560,2355,3285,1775,2530,2493.65,1.41,0,10087,2753,2641,2543,2431,2333,2697,2487,313,755,500,1720,5,1,62628299,1572,9.51,0.54,12,0.09,264.00,4620.00,5120,20240314,-50.98,2170,20241209,15.67,2960,-15.20,20250214,2300,9.13,20250206,5020,-50.00,20240321,2170,15.67,20241209,1.24,N,123040,500,313 억,,880579,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 160845 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2475 -60 5 -2.37 200349180 81059 124.10 2520 2535 2440 3295 1775 2535 2471.64 1.42 0 -6111 2688 2611 2483 2406 2278 2650 2445 313 760 500 1720 5 1 62628299 1550 9.38 0.54 12 0.13 264.00 4620.00 5120 20240314 -51.66 2170 20241209 14.06 2960 -16.39 20250214 2300 7.61 20250206 5020 -50.70 20240321 2170 14.06 20241209 1.23 N 123040 500 313 억 888101 N N 0 N 00 N
3 20250321 150830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2470 -65 5 -2.56 192464585 77869 119.22 2520 2535 2440 3295 1775 2535 2471.65 1.42 0 -5036 2688 2611 2483 2406 2278 2650 2445 313 760 500 1720 5 1 62628299 1547 9.36 0.53 12 0.12 264.00 4620.00 5120 20240314 -51.76 2170 20241209 13.82 2960 -16.55 20250214 2300 7.39 20250206 5020 -50.80 20240321 2170 13.82 20241209 1.23 N 123040 500 313 억 888101 N N 0 N 00 N
4 20250321 140830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2495 -40 5 -1.58 145091590 58688 89.85 2520 2535 2440 3295 1775 2535 2472.25 1.42 0 -9519 2688 2611 2483 2406 2278 2650 2445 313 760 500 1720 5 1 62628299 1563 9.45 0.54 12 0.09 264.00 4620.00 5120 20240314 -51.27 2170 20241209 14.98 2960 -15.71 20250214 2300 8.48 20250206 5020 -50.30 20240321 2170 14.98 20241209 1.23 N 123040 500 313 억 888101 N N 0 N 00 N
5 20250321 130831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2490 -45 5 -1.78 133861580 54179 82.95 2520 2520 2440 3295 1775 2535 2470.73 1.42 0 -10655 2688 2611 2483 2406 2278 2650 2445 313 760 500 1720 5 1 62628299 1559 9.43 0.54 12 0.09 264.00 4620.00 5120 20240314 -51.37 2170 20241209 14.75 2960 -15.88 20250214 2300 8.26 20250206 5020 -50.40 20240321 2170 14.75 20241209 1.23 N 123040 500 313 억 888101 N N 0 N 00 N
6 20250321 120831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2490 -45 5 -1.78 126645500 51289 78.52 2520 2520 2440 3295 1775 2535 2469.25 1.42 0 -8503 2688 2611 2483 2406 2278 2650 2445 313 760 500 1720 5 1 62628299 1559 9.43 0.54 12 0.08 264.00 4620.00 5120 20240314 -51.37 2170 20241209 14.75 2960 -15.88 20250214 2300 8.26 20250206 5020 -50.40 20240321 2170 14.75 20241209 1.23 N 123040 500 313 억 888101 N N 0 N 00 N
7 20250321 110831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2480 -55 5 -2.17 116778915 47312 72.44 2520 2520 2440 3295 1775 2535 2468.27 1.42 0 -9970 2688 2611 2483 2406 2278 2650 2445 313 760 500 1720 5 1 62628299 1553 9.39 0.54 12 0.08 264.00 4620.00 5120 20240314 -51.56 2170 20241209 14.29 2960 -16.22 20250214 2300 7.83 20250206 5020 -50.60 20240321 2170 14.29 20241209 1.23 N 123040 500 313 억 888101 N N 0 N 00 N
8 20250321 100832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2460 -75 5 -2.96 88241760 35675 54.62 2520 2520 2440 3295 1775 2535 2473.49 1.42 0 -10360 2688 2611 2483 2406 2278 2650 2445 313 760 500 1720 5 1 62628299 1541 9.32 0.53 12 0.06 264.00 4620.00 5120 20240314 -51.95 2170 20241209 13.36 2960 -16.89 20250214 2300 6.96 20250206 5020 -51.00 20240321 2170 13.36 20241209 1.23 N 123040 500 313 억 888101 N N 0 N 00 N
9 20250321 090836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2500 -35 5 -1.38 20066575 8006 12.26 2520 2520 2490 3295 1775 2535 2506.44 1.42 0 -4118 2688 2611 2483 2406 2278 2650 2445 313 760 500 1720 5 1 62628299 1566 9.47 0.54 12 0.01 264.00 4620.00 5120 20240314 -51.17 2170 20241209 15.21 2960 -15.54 20250214 2300 8.70 20250206 5020 -50.20 20240321 2170 15.21 20241209 1.23 N 123040 500 313 억 888101 N N 0 N 00 N
10 20250320 161313 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2535 5 2 0.20 160288475 64212 59.76 2525 2560 2355 3285 1775 2530 2496.23 1.41 0 7438 2753 2641 2543 2431 2333 2697 2487 313 755 500 1720 5 1 62628299 1588 9.60 0.55 12 0.10 264.00 4620.00 5120 20240314 -50.49 2170 20241209 16.82 2960 -14.36 20250214 2300 10.22 20250206 5020 -49.50 20240321 2170 16.82 20241209 1.24 N 123040 500 313 억 880579 N N 0 N 00 N
11 20250320 150829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2520 -10 5 -0.40 153961550 61703 57.42 2525 2560 2355 3285 1775 2530 2495.20 1.41 0 7845 2753 2641 2543 2431 2333 2697 2487 313 755 500 1720 5 1 62628299 1578 9.55 0.55 12 0.10 264.00 4620.00 5120 20240314 -50.78 2170 20241209 16.13 2960 -14.86 20250214 2300 9.57 20250206 5020 -49.80 20240321 2170 16.13 20241209 1.24 N 123040 500 313 억 880579 N N 0 N 00 N
12 20250320 140832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2510 -20 5 -0.79 140694420 56421 52.51 2525 2560 2355 3285 1775 2530 2493.65 1.41 0 10087 2753 2641 2543 2431 2333 2697 2487 313 755 500 1720 5 1 62628299 1572 9.51 0.54 12 0.09 264.00 4620.00 5120 20240314 -50.98 2170 20241209 15.67 2960 -15.20 20250214 2300 9.13 20250206 5020 -50.00 20240321 2170 15.67 20241209 1.24 N 123040 500 313 억 880579 N N 0 N 00 N