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
221840/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
20250321,161024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-10,5,-0.70,7489956,5335,70.67,1432,1432,1391,1859,1001,1430,1403.93,0.50,0,164,1472,1450,1423,1401,1374,1437,1388,94,429,500,1000,1,1,18700561,266,-3.29,0.55,12,0.03,-431.00,2598.00,2550,20240422,-44.31,1240,20241209,14.52,1562,-9.09,20250108,1366,3.95,20250311,2550,-44.31,20240422,1240,14.52,20241209,0.00,N,221840,500,93 억,,93755,N,N,0,N,00,N
20250321,151009,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-10,5,-0.70,7129292,5081,67.31,1432,1432,1391,1859,1001,1430,1403.13,0.50,0,166,1472,1450,1423,1401,1374,1437,1388,94,429,500,1000,1,1,18700561,266,-3.29,0.55,12,0.03,-431.00,2598.00,2550,20240422,-44.31,1240,20241209,14.52,1562,-9.09,20250108,1366,3.95,20250311,2550,-44.31,20240422,1240,14.52,20241209,0.00,N,221840,500,93 억,,93755,N,N,0,N,00,N
20250321,141010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1394,-36,5,-2.52,4246843,3012,39.90,1432,1432,1391,1859,1001,1430,1409.97,0.50,0,-29,1472,1450,1423,1401,1374,1437,1388,94,429,500,1000,1,1,18700561,261,-3.23,0.54,12,0.02,-431.00,2598.00,2550,20240422,-45.33,1240,20241209,12.42,1562,-10.76,20250108,1366,2.05,20250311,2550,-45.33,20240422,1240,12.42,20241209,0.00,N,221840,500,93 억,,93755,N,N,0,N,00,N
20250321,131011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,-5,5,-0.35,3650929,2586,34.26,1432,1432,1391,1859,1001,1430,1411.81,0.50,0,-44,1472,1450,1423,1401,1374,1437,1388,94,429,500,1000,1,1,18700561,266,-3.31,0.55,12,0.01,-431.00,2598.00,2550,20240422,-44.12,1240,20241209,14.92,1562,-8.77,20250108,1366,4.32,20250311,2550,-44.12,20240422,1240,14.92,20241209,0.00,N,221840,500,93 억,,93755,N,N,0,N,00,N
20250321,121011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1426,-4,5,-0.28,3053841,2167,28.71,1432,1432,1391,1859,1001,1430,1409.25,0.50,0,-44,1472,1450,1423,1401,1374,1437,1388,94,429,500,1000,1,1,18700561,267,-3.31,0.55,12,0.01,-431.00,2598.00,2550,20240422,-44.08,1240,20241209,15.00,1562,-8.71,20250108,1366,4.39,20250311,2550,-44.08,20240422,1240,15.00,20241209,0.00,N,221840,500,93 억,,93755,N,N,0,N,00,N
20250321,111010,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1401,-29,5,-2.03,1152656,820,10.86,1432,1432,1391,1859,1001,1430,1405.68,0.50,0,-28,1472,1450,1423,1401,1374,1437,1388,94,429,500,1000,1,1,18700561,262,-3.25,0.54,12,0.00,-431.00,2598.00,2550,20240422,-45.06,1240,20241209,12.98,1562,-10.31,20250108,1366,2.56,20250311,2550,-45.06,20240422,1240,12.98,20241209,0.00,N,221840,500,93 억,,93755,N,N,0,N,00,N
20250321,101012,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1428,-2,5,-0.14,659176,470,6.23,1432,1432,1391,1859,1001,1430,1402.50,0.50,0,-28,1472,1450,1423,1401,1374,1437,1388,94,429,500,1000,1,1,18700561,267,-3.31,0.55,12,0.00,-431.00,2598.00,2550,20240422,-44.00,1240,20241209,15.16,1562,-8.58,20250108,1366,4.54,20250311,2550,-44.00,20240422,1240,15.16,20241209,0.00,N,221840,500,93 억,,93755,N,N,0,N,00,N
20250321,091018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,0,3,0.00,127030,90,1.19,1432,1432,1410,1859,1001,1430,1411.44,0.50,0,0,1472,1450,1423,1401,1374,1437,1388,94,429,500,1000,1,1,18700561,267,-3.32,0.55,12,0.00,-431.00,2598.00,2550,20240422,-43.92,1240,20241209,15.32,1562,-8.45,20250108,1366,4.69,20250311,2550,-43.92,20240422,1240,15.32,20241209,0.00,N,221840,500,93 억,,93755,N,N,0,N,00,N
20250320,161624,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-15,5,-1.04,10716461,7548,42.00,1435,1445,1396,1878,1012,1445,1419.77,0.50,0,-389,1491,1467,1422,1398,1353,1480,1411,94,433,500,1010,1,1,18700561,267,-3.32,0.55,12,0.04,-431.00,2598.00,2550,20240422,-43.92,1240,20241209,15.32,1562,-8.45,20250108,1366,4.69,20250311,2550,-43.92,20240422,1240,15.32,20241209,0.00,N,221840,500,93 억,,94115,N,N,0,N,00,N
20250320,151007,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-12,5,-0.83,10115987,7128,39.67,1435,1445,1396,1878,1012,1445,1419.19,0.50,0,-358,1491,1467,1422,1398,1353,1480,1411,94,433,500,1010,1,1,18700561,268,-3.32,0.55,12,0.04,-431.00,2598.00,2550,20240422,-43.80,1240,20241209,15.56,1562,-8.26,20250108,1366,4.90,20250311,2550,-43.80,20240422,1240,15.56,20241209,0.00,N,221840,500,93 억,,94115,N,N,0,N,00,N
20250320,141011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1433,-12,5,-0.83,10071857,7097,39.49,1435,1445,1396,1878,1012,1445,1419.17,0.50,0,-358,1491,1467,1422,1398,1353,1480,1411,94,433,500,1010,1,1,18700561,268,-3.32,0.55,12,0.04,-431.00,2598.00,2550,20240422,-43.80,1240,20241209,15.56,1562,-8.26,20250108,1366,4.90,20250311,2550,-43.80,20240422,1240,15.56,20241209,0.00,N,221840,500,93 억,,94115,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 161024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1420 -10 5 -0.70 7489956 5335 70.67 1432 1432 1391 1859 1001 1430 1403.93 0.50 0 164 1472 1450 1423 1401 1374 1437 1388 94 429 500 1000 1 1 18700561 266 -3.29 0.55 12 0.03 -431.00 2598.00 2550 20240422 -44.31 1240 20241209 14.52 1562 -9.09 20250108 1366 3.95 20250311 2550 -44.31 20240422 1240 14.52 20241209 0.00 N 221840 500 93 억 93755 N N 0 N 00 N
3 20250321 151009 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1420 -10 5 -0.70 7129292 5081 67.31 1432 1432 1391 1859 1001 1430 1403.13 0.50 0 166 1472 1450 1423 1401 1374 1437 1388 94 429 500 1000 1 1 18700561 266 -3.29 0.55 12 0.03 -431.00 2598.00 2550 20240422 -44.31 1240 20241209 14.52 1562 -9.09 20250108 1366 3.95 20250311 2550 -44.31 20240422 1240 14.52 20241209 0.00 N 221840 500 93 억 93755 N N 0 N 00 N
4 20250321 141010 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1394 -36 5 -2.52 4246843 3012 39.90 1432 1432 1391 1859 1001 1430 1409.97 0.50 0 -29 1472 1450 1423 1401 1374 1437 1388 94 429 500 1000 1 1 18700561 261 -3.23 0.54 12 0.02 -431.00 2598.00 2550 20240422 -45.33 1240 20241209 12.42 1562 -10.76 20250108 1366 2.05 20250311 2550 -45.33 20240422 1240 12.42 20241209 0.00 N 221840 500 93 억 93755 N N 0 N 00 N
5 20250321 131011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1425 -5 5 -0.35 3650929 2586 34.26 1432 1432 1391 1859 1001 1430 1411.81 0.50 0 -44 1472 1450 1423 1401 1374 1437 1388 94 429 500 1000 1 1 18700561 266 -3.31 0.55 12 0.01 -431.00 2598.00 2550 20240422 -44.12 1240 20241209 14.92 1562 -8.77 20250108 1366 4.32 20250311 2550 -44.12 20240422 1240 14.92 20241209 0.00 N 221840 500 93 억 93755 N N 0 N 00 N
6 20250321 121011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1426 -4 5 -0.28 3053841 2167 28.71 1432 1432 1391 1859 1001 1430 1409.25 0.50 0 -44 1472 1450 1423 1401 1374 1437 1388 94 429 500 1000 1 1 18700561 267 -3.31 0.55 12 0.01 -431.00 2598.00 2550 20240422 -44.08 1240 20241209 15.00 1562 -8.71 20250108 1366 4.39 20250311 2550 -44.08 20240422 1240 15.00 20241209 0.00 N 221840 500 93 억 93755 N N 0 N 00 N
7 20250321 111010 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1401 -29 5 -2.03 1152656 820 10.86 1432 1432 1391 1859 1001 1430 1405.68 0.50 0 -28 1472 1450 1423 1401 1374 1437 1388 94 429 500 1000 1 1 18700561 262 -3.25 0.54 12 0.00 -431.00 2598.00 2550 20240422 -45.06 1240 20241209 12.98 1562 -10.31 20250108 1366 2.56 20250311 2550 -45.06 20240422 1240 12.98 20241209 0.00 N 221840 500 93 억 93755 N N 0 N 00 N
8 20250321 101012 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1428 -2 5 -0.14 659176 470 6.23 1432 1432 1391 1859 1001 1430 1402.50 0.50 0 -28 1472 1450 1423 1401 1374 1437 1388 94 429 500 1000 1 1 18700561 267 -3.31 0.55 12 0.00 -431.00 2598.00 2550 20240422 -44.00 1240 20241209 15.16 1562 -8.58 20250108 1366 4.54 20250311 2550 -44.00 20240422 1240 15.16 20241209 0.00 N 221840 500 93 억 93755 N N 0 N 00 N
9 20250321 091018 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1430 0 3 0.00 127030 90 1.19 1432 1432 1410 1859 1001 1430 1411.44 0.50 0 0 1472 1450 1423 1401 1374 1437 1388 94 429 500 1000 1 1 18700561 267 -3.32 0.55 12 0.00 -431.00 2598.00 2550 20240422 -43.92 1240 20241209 15.32 1562 -8.45 20250108 1366 4.69 20250311 2550 -43.92 20240422 1240 15.32 20241209 0.00 N 221840 500 93 억 93755 N N 0 N 00 N
10 20250320 161624 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1430 -15 5 -1.04 10716461 7548 42.00 1435 1445 1396 1878 1012 1445 1419.77 0.50 0 -389 1491 1467 1422 1398 1353 1480 1411 94 433 500 1010 1 1 18700561 267 -3.32 0.55 12 0.04 -431.00 2598.00 2550 20240422 -43.92 1240 20241209 15.32 1562 -8.45 20250108 1366 4.69 20250311 2550 -43.92 20240422 1240 15.32 20241209 0.00 N 221840 500 93 억 94115 N N 0 N 00 N
11 20250320 151007 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1433 -12 5 -0.83 10115987 7128 39.67 1435 1445 1396 1878 1012 1445 1419.19 0.50 0 -358 1491 1467 1422 1398 1353 1480 1411 94 433 500 1010 1 1 18700561 268 -3.32 0.55 12 0.04 -431.00 2598.00 2550 20240422 -43.80 1240 20241209 15.56 1562 -8.26 20250108 1366 4.90 20250311 2550 -43.80 20240422 1240 15.56 20241209 0.00 N 221840 500 93 억 94115 N N 0 N 00 N
12 20250320 141011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1433 -12 5 -0.83 10071857 7097 39.49 1435 1445 1396 1878 1012 1445 1419.17 0.50 0 -358 1491 1467 1422 1398 1353 1480 1411 94 433 500 1010 1 1 18700561 268 -3.32 0.55 12 0.04 -431.00 2598.00 2550 20240422 -43.80 1240 20241209 15.56 1562 -8.26 20250108 1366 4.90 20250311 2550 -43.80 20240422 1240 15.56 20241209 0.00 N 221840 500 93 억 94115 N N 0 N 00 N