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
128540/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
20250321,160852,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1630,-63,5,-3.72,400262830,248203,137.87,1684,1689,1570,2200,1186,1693,1612.64,0.77,0,2787,1741,1716,1693,1668,1645,1705,1657,27,507,100,1010,1,1,26690460,435,20.90,0.47,12,0.93,78.00,3500.00,3380,20240627,-51.78,1155,20241025,41.13,1882,-13.39,20250305,1260,29.37,20250103,3380,-51.78,20240627,1155,41.13,20241025,0.44,N,128540,100,26 억,,206516,N,N,0,N,00,N
20250321,150837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1621,-72,5,-4.25,360245463,223520,124.16,1684,1689,1570,2200,1186,1693,1611.69,0.77,0,673,1741,1716,1693,1668,1645,1705,1657,27,507,100,1010,1,1,26690460,433,20.78,0.46,12,0.84,78.00,3500.00,3380,20240627,-52.04,1155,20241025,40.35,1882,-13.87,20250305,1260,28.65,20250103,3380,-52.04,20240627,1155,40.35,20241025,0.44,N,128540,100,26 억,,206516,N,N,0,N,00,N
20250321,140837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1620,-73,5,-4.31,327668969,203495,113.04,1684,1689,1570,2200,1186,1693,1610.21,0.77,0,5556,1741,1716,1693,1668,1645,1705,1657,27,507,100,1010,1,1,26690460,432,20.77,0.46,12,0.76,78.00,3500.00,3380,20240627,-52.07,1155,20241025,40.26,1882,-13.92,20250305,1260,28.57,20250103,3380,-52.07,20240627,1155,40.26,20241025,0.44,N,128540,100,26 억,,206516,N,N,0,N,00,N
20250321,130838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1616,-77,5,-4.55,305720670,189940,105.51,1684,1689,1570,2200,1186,1693,1609.56,0.77,0,8361,1741,1716,1693,1668,1645,1705,1657,27,507,100,1010,1,1,26690460,431,20.72,0.46,12,0.71,78.00,3500.00,3380,20240627,-52.19,1155,20241025,39.91,1882,-14.13,20250305,1260,28.25,20250103,3380,-52.19,20240627,1155,39.91,20241025,0.44,N,128540,100,26 억,,206516,N,N,0,N,00,N
20250321,120839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1614,-79,5,-4.67,288884854,179499,99.71,1684,1689,1570,2200,1186,1693,1609.40,0.77,0,6474,1741,1716,1693,1668,1645,1705,1657,27,507,100,1010,1,1,26690460,431,20.69,0.46,12,0.67,78.00,3500.00,3380,20240627,-52.25,1155,20241025,39.74,1882,-14.24,20250305,1260,28.10,20250103,3380,-52.25,20240627,1155,39.74,20241025,0.44,N,128540,100,26 억,,206516,N,N,0,N,00,N
20250321,110838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1614,-79,5,-4.67,268976980,167183,92.87,1684,1689,1570,2200,1186,1693,1608.88,0.77,0,8770,1741,1716,1693,1668,1645,1705,1657,27,507,100,1010,1,1,26690460,431,20.69,0.46,12,0.63,78.00,3500.00,3380,20240627,-52.25,1155,20241025,39.74,1882,-14.24,20250305,1260,28.10,20250103,3380,-52.25,20240627,1155,39.74,20241025,0.44,N,128540,100,26 억,,206516,N,N,0,N,00,N
20250321,100840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1581,-112,5,-6.62,229341882,142395,79.10,1684,1689,1570,2200,1186,1693,1610.60,0.77,0,9229,1741,1716,1693,1668,1645,1705,1657,27,507,100,1010,1,1,26690460,422,20.27,0.45,12,0.53,78.00,3500.00,3380,20240627,-53.22,1155,20241025,36.88,1882,-15.99,20250305,1260,25.48,20250103,3380,-53.22,20240627,1155,36.88,20241025,0.44,N,128540,100,26 억,,206516,N,N,0,N,00,N
20250321,090844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1657,-36,5,-2.13,18518339,11170,6.20,1684,1689,1642,2200,1186,1693,1657.86,0.77,0,-489,1741,1716,1693,1668,1645,1705,1657,27,507,100,1010,1,1,26690460,442,21.24,0.47,12,0.04,78.00,3500.00,3380,20240627,-50.98,1155,20241025,43.46,1882,-11.96,20250305,1260,31.51,20250103,3380,-50.98,20240627,1155,43.46,20241025,0.44,N,128540,100,26 억,,206516,N,N,0,N,00,N
20250320,161320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1693,-13,5,-0.76,302632988,178450,62.54,1701,1718,1670,2215,1195,1706,1695.91,0.82,0,-12494,1762,1734,1681,1653,1600,1748,1667,27,509,100,1020,1,1,26690460,452,21.71,0.48,12,0.67,78.00,3500.00,3380,20240627,-49.91,1155,20241025,46.58,1882,-10.04,20250305,1260,34.37,20250103,3380,-49.91,20240627,1155,46.58,20241025,0.50,N,128540,100,26 억,,219010,N,N,0,N,00,N
20250320,150836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1696,-10,5,-0.59,287045048,169250,59.32,1701,1718,1670,2215,1195,1706,1695.98,0.82,0,-12516,1762,1734,1681,1653,1600,1748,1667,27,509,100,1020,1,1,26690460,453,21.74,0.48,12,0.63,78.00,3500.00,3380,20240627,-49.82,1155,20241025,46.84,1882,-9.88,20250305,1260,34.60,20250103,3380,-49.82,20240627,1155,46.84,20241025,0.50,N,128540,100,26 억,,219010,N,N,0,N,00,N
20250320,140840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1698,-8,5,-0.47,215884048,127475,44.68,1701,1706,1670,2215,1195,1706,1693.54,0.82,0,-5883,1762,1734,1681,1653,1600,1748,1667,27,509,100,1020,1,1,26690460,453,21.77,0.49,12,0.48,78.00,3500.00,3380,20240627,-49.76,1155,20241025,47.01,1882,-9.78,20250305,1260,34.76,20250103,3380,-49.76,20240627,1155,47.01,20241025,0.50,N,128540,100,26 억,,219010,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 160852 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1630 -63 5 -3.72 400262830 248203 137.87 1684 1689 1570 2200 1186 1693 1612.64 0.77 0 2787 1741 1716 1693 1668 1645 1705 1657 27 507 100 1010 1 1 26690460 435 20.90 0.47 12 0.93 78.00 3500.00 3380 20240627 -51.78 1155 20241025 41.13 1882 -13.39 20250305 1260 29.37 20250103 3380 -51.78 20240627 1155 41.13 20241025 0.44 N 128540 100 26 억 206516 N N 0 N 00 N
3 20250321 150837 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1621 -72 5 -4.25 360245463 223520 124.16 1684 1689 1570 2200 1186 1693 1611.69 0.77 0 673 1741 1716 1693 1668 1645 1705 1657 27 507 100 1010 1 1 26690460 433 20.78 0.46 12 0.84 78.00 3500.00 3380 20240627 -52.04 1155 20241025 40.35 1882 -13.87 20250305 1260 28.65 20250103 3380 -52.04 20240627 1155 40.35 20241025 0.44 N 128540 100 26 억 206516 N N 0 N 00 N
4 20250321 140837 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1620 -73 5 -4.31 327668969 203495 113.04 1684 1689 1570 2200 1186 1693 1610.21 0.77 0 5556 1741 1716 1693 1668 1645 1705 1657 27 507 100 1010 1 1 26690460 432 20.77 0.46 12 0.76 78.00 3500.00 3380 20240627 -52.07 1155 20241025 40.26 1882 -13.92 20250305 1260 28.57 20250103 3380 -52.07 20240627 1155 40.26 20241025 0.44 N 128540 100 26 억 206516 N N 0 N 00 N
5 20250321 130838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1616 -77 5 -4.55 305720670 189940 105.51 1684 1689 1570 2200 1186 1693 1609.56 0.77 0 8361 1741 1716 1693 1668 1645 1705 1657 27 507 100 1010 1 1 26690460 431 20.72 0.46 12 0.71 78.00 3500.00 3380 20240627 -52.19 1155 20241025 39.91 1882 -14.13 20250305 1260 28.25 20250103 3380 -52.19 20240627 1155 39.91 20241025 0.44 N 128540 100 26 억 206516 N N 0 N 00 N
6 20250321 120839 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1614 -79 5 -4.67 288884854 179499 99.71 1684 1689 1570 2200 1186 1693 1609.40 0.77 0 6474 1741 1716 1693 1668 1645 1705 1657 27 507 100 1010 1 1 26690460 431 20.69 0.46 12 0.67 78.00 3500.00 3380 20240627 -52.25 1155 20241025 39.74 1882 -14.24 20250305 1260 28.10 20250103 3380 -52.25 20240627 1155 39.74 20241025 0.44 N 128540 100 26 억 206516 N N 0 N 00 N
7 20250321 110838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1614 -79 5 -4.67 268976980 167183 92.87 1684 1689 1570 2200 1186 1693 1608.88 0.77 0 8770 1741 1716 1693 1668 1645 1705 1657 27 507 100 1010 1 1 26690460 431 20.69 0.46 12 0.63 78.00 3500.00 3380 20240627 -52.25 1155 20241025 39.74 1882 -14.24 20250305 1260 28.10 20250103 3380 -52.25 20240627 1155 39.74 20241025 0.44 N 128540 100 26 억 206516 N N 0 N 00 N
8 20250321 100840 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1581 -112 5 -6.62 229341882 142395 79.10 1684 1689 1570 2200 1186 1693 1610.60 0.77 0 9229 1741 1716 1693 1668 1645 1705 1657 27 507 100 1010 1 1 26690460 422 20.27 0.45 12 0.53 78.00 3500.00 3380 20240627 -53.22 1155 20241025 36.88 1882 -15.99 20250305 1260 25.48 20250103 3380 -53.22 20240627 1155 36.88 20241025 0.44 N 128540 100 26 억 206516 N N 0 N 00 N
9 20250321 090844 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1657 -36 5 -2.13 18518339 11170 6.20 1684 1689 1642 2200 1186 1693 1657.86 0.77 0 -489 1741 1716 1693 1668 1645 1705 1657 27 507 100 1010 1 1 26690460 442 21.24 0.47 12 0.04 78.00 3500.00 3380 20240627 -50.98 1155 20241025 43.46 1882 -11.96 20250305 1260 31.51 20250103 3380 -50.98 20240627 1155 43.46 20241025 0.44 N 128540 100 26 억 206516 N N 0 N 00 N
10 20250320 161320 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1693 -13 5 -0.76 302632988 178450 62.54 1701 1718 1670 2215 1195 1706 1695.91 0.82 0 -12494 1762 1734 1681 1653 1600 1748 1667 27 509 100 1020 1 1 26690460 452 21.71 0.48 12 0.67 78.00 3500.00 3380 20240627 -49.91 1155 20241025 46.58 1882 -10.04 20250305 1260 34.37 20250103 3380 -49.91 20240627 1155 46.58 20241025 0.50 N 128540 100 26 억 219010 N N 0 N 00 N
11 20250320 150836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1696 -10 5 -0.59 287045048 169250 59.32 1701 1718 1670 2215 1195 1706 1695.98 0.82 0 -12516 1762 1734 1681 1653 1600 1748 1667 27 509 100 1020 1 1 26690460 453 21.74 0.48 12 0.63 78.00 3500.00 3380 20240627 -49.82 1155 20241025 46.84 1882 -9.88 20250305 1260 34.60 20250103 3380 -49.82 20240627 1155 46.84 20241025 0.50 N 128540 100 26 억 219010 N N 0 N 00 N
12 20250320 140840 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1698 -8 5 -0.47 215884048 127475 44.68 1701 1706 1670 2215 1195 1706 1693.54 0.82 0 -5883 1762 1734 1681 1653 1600 1748 1667 27 509 100 1020 1 1 26690460 453 21.77 0.49 12 0.48 78.00 3500.00 3380 20240627 -49.76 1155 20241025 47.01 1882 -9.78 20250305 1260 34.76 20250103 3380 -49.76 20240627 1155 47.01 20241025 0.50 N 128540 100 26 억 219010 N N 0 N 00 N