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
215360/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
20250321,161015,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9670,-120,5,-1.23,99391530,10270,57.82,9800,9800,9580,12720,6860,9790,9677.85,2.09,0,-1632,10010,9900,9830,9720,9650,9865,9685,46,2930,500,7040,10,1,9132163,883,4.99,0.90,12,0.11,1939.00,10771.00,21100,20240401,-54.17,8850,20241210,9.27,11940,-19.01,20250205,9410,2.76,20250203,21100,-54.17,20240401,8850,9.27,20241210,2.95,N,215360,500,45 억,,191260,N,N,10,N,00,N
20250321,151000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9690,-100,5,-1.02,87670870,9058,51.00,9800,9800,9580,12720,6860,9790,9678.83,2.09,0,-1690,10010,9900,9830,9720,9650,9865,9685,46,2930,500,7040,10,1,9132163,885,5.00,0.90,12,0.10,1939.00,10771.00,21100,20240401,-54.08,8850,20241210,9.49,11940,-18.84,20250205,9410,2.98,20250203,21100,-54.08,20240401,8850,9.49,20241210,2.95,N,215360,500,45 억,,191260,N,N,31,N,00,N
20250321,141001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,-40,5,-0.41,84785850,8761,49.32,9800,9800,9580,12720,6860,9790,9677.65,2.09,0,-1576,10010,9900,9830,9720,9650,9865,9685,46,2930,500,7040,10,1,9132163,890,5.03,0.91,12,0.10,1939.00,10771.00,21100,20240401,-53.79,8850,20241210,10.17,11940,-18.34,20250205,9410,3.61,20250203,21100,-53.79,20240401,8850,10.17,20241210,2.95,N,215360,500,45 억,,191260,N,N,31,N,00,N
20250321,131002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9720,-70,5,-0.72,82857990,8563,48.21,9800,9800,9580,12720,6860,9790,9676.28,2.09,0,-1553,10010,9900,9830,9720,9650,9865,9685,46,2930,500,7040,10,1,9132163,888,5.01,0.90,12,0.09,1939.00,10771.00,21100,20240401,-53.93,8850,20241210,9.83,11940,-18.59,20250205,9410,3.29,20250203,21100,-53.93,20240401,8850,9.83,20241210,2.95,N,215360,500,45 억,,191260,N,N,31,N,00,N
20250321,121002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,-90,5,-0.92,78955160,8161,45.95,9800,9800,9580,12720,6860,9790,9674.69,2.09,0,-1643,10010,9900,9830,9720,9650,9865,9685,46,2930,500,7040,10,1,9132163,886,5.00,0.90,12,0.09,1939.00,10771.00,21100,20240401,-54.03,8850,20241210,9.60,11940,-18.76,20250205,9410,3.08,20250203,21100,-54.03,20240401,8850,9.60,20241210,2.95,N,215360,500,45 억,,191260,N,N,31,N,00,N
20250321,111001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,-90,5,-0.92,74912850,7744,43.60,9800,9800,9580,12720,6860,9790,9673.66,2.09,0,-2016,10010,9900,9830,9720,9650,9865,9685,46,2930,500,7040,10,1,9132163,886,5.00,0.90,12,0.08,1939.00,10771.00,21100,20240401,-54.03,8850,20241210,9.60,11940,-18.76,20250205,9410,3.08,20250203,21100,-54.03,20240401,8850,9.60,20241210,2.95,N,215360,500,45 억,,191260,N,N,31,N,00,N
20250321,101003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9610,-180,5,-1.84,59690670,6173,34.75,9800,9800,9580,12720,6860,9790,9669.64,2.09,0,-3100,10010,9900,9830,9720,9650,9865,9685,46,2930,500,7040,10,1,9132163,878,4.96,0.89,12,0.07,1939.00,10771.00,21100,20240401,-54.45,8850,20241210,8.59,11940,-19.51,20250205,9410,2.13,20250203,21100,-54.45,20240401,8850,8.59,20241210,2.95,N,215360,500,45 억,,191260,N,N,31,N,00,N
20250321,091008,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,-40,5,-0.41,6150620,629,3.54,9800,9800,9750,12720,6860,9790,9778.41,2.09,0,-26,10010,9900,9830,9720,9650,9865,9685,46,2930,500,7040,10,1,9132163,890,5.03,0.91,12,0.01,1939.00,10771.00,21100,20240401,-53.79,8850,20241210,10.17,11940,-18.34,20250205,9410,3.61,20250203,21100,-53.79,20240401,8850,10.17,20241210,2.95,N,215360,500,45 억,,191260,N,N,31,N,00,N
20250320,161443,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9790,-70,5,-0.71,175191855,17762,66.14,9860,9940,9760,12810,6910,9860,9863.30,2.16,0,-5542,10140,10000,9880,9740,9620,10070,9810,46,2950,500,7090,10,1,9132163,894,5.05,0.91,12,0.19,1939.00,10771.00,21100,20240401,-53.60,8850,20241210,10.62,11940,-18.01,20250205,9410,4.04,20250203,21100,-53.60,20240401,8850,10.62,20241210,2.96,N,215360,500,45 억,,197295,N,N,31,N,00,N
20250320,150959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9800,-60,5,-0.61,173137215,17552,65.36,9860,9940,9760,12810,6910,9860,9864.24,2.16,0,-5399,10140,10000,9880,9740,9620,10070,9810,46,2950,500,7090,10,1,9132163,895,5.05,0.91,12,0.19,1939.00,10771.00,21100,20240401,-53.55,8850,20241210,10.73,11940,-17.92,20250205,9410,4.14,20250203,21100,-53.55,20240401,8850,10.73,20241210,2.96,N,215360,500,45 억,,197295,N,N,43,N,00,N
20250320,141002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9840,-20,5,-0.20,127144145,12863,47.90,9860,9940,9820,12810,6910,9860,9884.49,2.16,0,-4186,10140,10000,9880,9740,9620,10070,9810,46,2950,500,7090,10,1,9132163,899,5.07,0.91,12,0.14,1939.00,10771.00,21100,20240401,-53.36,8850,20241210,11.19,11940,-17.59,20250205,9410,4.57,20250203,21100,-53.36,20240401,8850,11.19,20241210,2.96,N,215360,500,45 억,,197295,N,N,43,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 161015 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9670 -120 5 -1.23 99391530 10270 57.82 9800 9800 9580 12720 6860 9790 9677.85 2.09 0 -1632 10010 9900 9830 9720 9650 9865 9685 46 2930 500 7040 10 1 9132163 883 4.99 0.90 12 0.11 1939.00 10771.00 21100 20240401 -54.17 8850 20241210 9.27 11940 -19.01 20250205 9410 2.76 20250203 21100 -54.17 20240401 8850 9.27 20241210 2.95 N 215360 500 45 억 191260 N N 10 N 00 N
3 20250321 151000 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9690 -100 5 -1.02 87670870 9058 51.00 9800 9800 9580 12720 6860 9790 9678.83 2.09 0 -1690 10010 9900 9830 9720 9650 9865 9685 46 2930 500 7040 10 1 9132163 885 5.00 0.90 12 0.10 1939.00 10771.00 21100 20240401 -54.08 8850 20241210 9.49 11940 -18.84 20250205 9410 2.98 20250203 21100 -54.08 20240401 8850 9.49 20241210 2.95 N 215360 500 45 억 191260 N N 31 N 00 N
4 20250321 141001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9750 -40 5 -0.41 84785850 8761 49.32 9800 9800 9580 12720 6860 9790 9677.65 2.09 0 -1576 10010 9900 9830 9720 9650 9865 9685 46 2930 500 7040 10 1 9132163 890 5.03 0.91 12 0.10 1939.00 10771.00 21100 20240401 -53.79 8850 20241210 10.17 11940 -18.34 20250205 9410 3.61 20250203 21100 -53.79 20240401 8850 10.17 20241210 2.95 N 215360 500 45 억 191260 N N 31 N 00 N
5 20250321 131002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9720 -70 5 -0.72 82857990 8563 48.21 9800 9800 9580 12720 6860 9790 9676.28 2.09 0 -1553 10010 9900 9830 9720 9650 9865 9685 46 2930 500 7040 10 1 9132163 888 5.01 0.90 12 0.09 1939.00 10771.00 21100 20240401 -53.93 8850 20241210 9.83 11940 -18.59 20250205 9410 3.29 20250203 21100 -53.93 20240401 8850 9.83 20241210 2.95 N 215360 500 45 억 191260 N N 31 N 00 N
6 20250321 121002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9700 -90 5 -0.92 78955160 8161 45.95 9800 9800 9580 12720 6860 9790 9674.69 2.09 0 -1643 10010 9900 9830 9720 9650 9865 9685 46 2930 500 7040 10 1 9132163 886 5.00 0.90 12 0.09 1939.00 10771.00 21100 20240401 -54.03 8850 20241210 9.60 11940 -18.76 20250205 9410 3.08 20250203 21100 -54.03 20240401 8850 9.60 20241210 2.95 N 215360 500 45 억 191260 N N 31 N 00 N
7 20250321 111001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9700 -90 5 -0.92 74912850 7744 43.60 9800 9800 9580 12720 6860 9790 9673.66 2.09 0 -2016 10010 9900 9830 9720 9650 9865 9685 46 2930 500 7040 10 1 9132163 886 5.00 0.90 12 0.08 1939.00 10771.00 21100 20240401 -54.03 8850 20241210 9.60 11940 -18.76 20250205 9410 3.08 20250203 21100 -54.03 20240401 8850 9.60 20241210 2.95 N 215360 500 45 억 191260 N N 31 N 00 N
8 20250321 101003 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9610 -180 5 -1.84 59690670 6173 34.75 9800 9800 9580 12720 6860 9790 9669.64 2.09 0 -3100 10010 9900 9830 9720 9650 9865 9685 46 2930 500 7040 10 1 9132163 878 4.96 0.89 12 0.07 1939.00 10771.00 21100 20240401 -54.45 8850 20241210 8.59 11940 -19.51 20250205 9410 2.13 20250203 21100 -54.45 20240401 8850 8.59 20241210 2.95 N 215360 500 45 억 191260 N N 31 N 00 N
9 20250321 091008 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9750 -40 5 -0.41 6150620 629 3.54 9800 9800 9750 12720 6860 9790 9778.41 2.09 0 -26 10010 9900 9830 9720 9650 9865 9685 46 2930 500 7040 10 1 9132163 890 5.03 0.91 12 0.01 1939.00 10771.00 21100 20240401 -53.79 8850 20241210 10.17 11940 -18.34 20250205 9410 3.61 20250203 21100 -53.79 20240401 8850 10.17 20241210 2.95 N 215360 500 45 억 191260 N N 31 N 00 N
10 20250320 161443 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9790 -70 5 -0.71 175191855 17762 66.14 9860 9940 9760 12810 6910 9860 9863.30 2.16 0 -5542 10140 10000 9880 9740 9620 10070 9810 46 2950 500 7090 10 1 9132163 894 5.05 0.91 12 0.19 1939.00 10771.00 21100 20240401 -53.60 8850 20241210 10.62 11940 -18.01 20250205 9410 4.04 20250203 21100 -53.60 20240401 8850 10.62 20241210 2.96 N 215360 500 45 억 197295 N N 31 N 00 N
11 20250320 150959 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9800 -60 5 -0.61 173137215 17552 65.36 9860 9940 9760 12810 6910 9860 9864.24 2.16 0 -5399 10140 10000 9880 9740 9620 10070 9810 46 2950 500 7090 10 1 9132163 895 5.05 0.91 12 0.19 1939.00 10771.00 21100 20240401 -53.55 8850 20241210 10.73 11940 -17.92 20250205 9410 4.14 20250203 21100 -53.55 20240401 8850 10.73 20241210 2.96 N 215360 500 45 억 197295 N N 43 N 00 N
12 20250320 141002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9840 -20 5 -0.20 127144145 12863 47.90 9860 9940 9820 12810 6910 9860 9884.49 2.16 0 -4186 10140 10000 9880 9740 9620 10070 9810 46 2950 500 7090 10 1 9132163 899 5.07 0.91 12 0.14 1939.00 10771.00 21100 20240401 -53.36 8850 20241210 11.19 11940 -17.59 20250205 9410 4.57 20250203 21100 -53.36 20240401 8850 11.19 20241210 2.96 N 215360 500 45 억 197295 N N 43 N 00 N