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
333430/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
20250321,161216,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4545,10,2,0.22,1520223350,337939,34.74,4515,4585,4370,5890,3175,4535,4498.11,2.90,0,-58018,5045,4790,4645,4390,4245,4717,4317,31,1355,100,2990,5,1,30726747,1397,36.36,3.67,12,1.10,125.00,1237.00,5620,20250114,-19.13,2720,20241101,67.10,5620,-19.13,20250114,4100,10.85,20250106,5620,-19.13,20250114,2720,67.10,20241101,4.04,N,333430,100,30 억,,891612,N,N,0,N,00,N
20250321,151201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4540,5,2,0.11,1464234010,325610,33.48,4515,4585,4370,5890,3175,4535,4496.90,2.90,0,-57540,5045,4790,4645,4390,4245,4717,4317,31,1355,100,2990,5,1,30726747,1395,36.32,3.67,12,1.06,125.00,1237.00,5620,20250114,-19.22,2720,20241101,66.91,5620,-19.22,20250114,4100,10.73,20250106,5620,-19.22,20250114,2720,66.91,20241101,4.04,N,333430,100,30 억,,891612,N,N,0,N,00,N
20250321,141202,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4525,-10,5,-0.22,1300210348,289371,29.75,4515,4585,4370,5890,3175,4535,4493.23,2.90,0,-62385,5045,4790,4645,4390,4245,4717,4317,31,1355,100,2990,5,1,30726747,1390,36.20,3.66,12,0.94,125.00,1237.00,5620,20250114,-19.48,2720,20241101,66.36,5620,-19.48,20250114,4100,10.37,20250106,5620,-19.48,20250114,2720,66.36,20241101,4.04,N,333430,100,30 억,,891612,N,N,0,N,00,N
20250321,131204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4535,0,3,0.00,1186816498,264299,27.17,4515,4585,4370,5890,3175,4535,4490.43,2.90,0,-49638,5045,4790,4645,4390,4245,4717,4317,31,1355,100,2990,5,1,30726747,1393,36.28,3.67,12,0.86,125.00,1237.00,5620,20250114,-19.31,2720,20241101,66.73,5620,-19.31,20250114,4100,10.61,20250106,5620,-19.31,20250114,2720,66.73,20241101,4.04,N,333430,100,30 억,,891612,N,N,0,N,00,N
20250321,121204,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4565,30,2,0.66,1066797448,237893,24.46,4515,4585,4370,5890,3175,4535,4484.36,2.90,0,-54031,5045,4790,4645,4390,4245,4717,4317,31,1355,100,2990,5,1,30726747,1403,36.52,3.69,12,0.77,125.00,1237.00,5620,20250114,-18.77,2720,20241101,67.83,5620,-18.77,20250114,4100,11.34,20250106,5620,-18.77,20250114,2720,67.83,20241101,4.04,N,333430,100,30 억,,891612,N,N,0,N,00,N
20250321,111203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4525,-10,5,-0.22,897572993,200707,20.63,4515,4565,4370,5890,3175,4535,4472.06,2.90,0,-51221,5045,4790,4645,4390,4245,4717,4317,31,1355,100,2990,5,1,30726747,1390,36.20,3.66,12,0.65,125.00,1237.00,5620,20250114,-19.48,2720,20241101,66.36,5620,-19.48,20250114,4100,10.37,20250106,5620,-19.48,20250114,2720,66.36,20241101,4.04,N,333430,100,30 억,,891612,N,N,0,N,00,N
20250321,101205,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4410,-125,5,-2.76,757319132,169405,17.42,4515,4565,4370,5890,3175,4535,4470.47,2.90,0,-51756,5045,4790,4645,4390,4245,4717,4317,31,1355,100,2990,5,1,30726747,1355,35.28,3.57,12,0.55,125.00,1237.00,5620,20250114,-21.53,2720,20241101,62.13,5620,-21.53,20250114,4100,7.56,20250106,5620,-21.53,20250114,2720,62.13,20241101,4.04,N,333430,100,30 억,,891612,N,N,0,N,00,N
20250321,091211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4555,20,2,0.44,248942615,55019,5.66,4515,4560,4455,5890,3175,4535,4524.67,2.90,0,-25513,5045,4790,4645,4390,4245,4717,4317,31,1355,100,2990,5,1,30726747,1400,36.44,3.68,12,0.18,125.00,1237.00,5620,20250114,-18.95,2720,20241101,67.46,5620,-18.95,20250114,4100,11.10,20250106,5620,-18.95,20250114,2720,67.46,20241101,4.04,N,333430,100,30 억,,891612,N,N,0,N,00,N
20250320,161815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4535,-355,5,-7.26,4417412625,952236,156.62,4890,4900,4500,6350,3425,4890,4639.17,2.92,0,-6213,5146,5017,4951,4822,4756,4985,4790,31,1460,100,3220,5,1,30726747,1393,36.28,3.67,12,3.10,125.00,1237.00,5620,20250114,-19.31,2720,20241101,66.73,5620,-19.31,20250114,4100,10.61,20250106,5620,-19.31,20250114,2720,66.73,20241101,3.87,N,333430,100,30 억,,895827,N,N,0,N,00,N
20250320,151159,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4515,-375,5,-7.67,4277027345,921230,151.52,4890,4900,4500,6350,3425,4890,4642.74,2.92,0,60,5146,5017,4951,4822,4756,4985,4790,31,1460,100,3220,5,1,30726747,1387,36.12,3.65,12,3.00,125.00,1237.00,5620,20250114,-19.66,2720,20241101,65.99,5620,-19.66,20250114,4100,10.12,20250106,5620,-19.66,20250114,2720,65.99,20241101,3.87,N,333430,100,30 억,,895827,N,N,0,N,00,N
20250320,141203,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4545,-345,5,-7.06,3853568049,827594,136.12,4890,4900,4515,6350,3425,4890,4656.35,2.92,0,1796,5146,5017,4951,4822,4756,4985,4790,31,1460,100,3220,5,1,30726747,1397,36.36,3.67,12,2.69,125.00,1237.00,5620,20250114,-19.13,2720,20241101,67.10,5620,-19.13,20250114,4100,10.85,20250106,5620,-19.13,20250114,2720,67.10,20241101,3.87,N,333430,100,30 억,,895827,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 161216 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4545 10 2 0.22 1520223350 337939 34.74 4515 4585 4370 5890 3175 4535 4498.11 2.90 0 -58018 5045 4790 4645 4390 4245 4717 4317 31 1355 100 2990 5 1 30726747 1397 36.36 3.67 12 1.10 125.00 1237.00 5620 20250114 -19.13 2720 20241101 67.10 5620 -19.13 20250114 4100 10.85 20250106 5620 -19.13 20250114 2720 67.10 20241101 4.04 N 333430 100 30 억 891612 N N 0 N 00 N
3 20250321 151201 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4540 5 2 0.11 1464234010 325610 33.48 4515 4585 4370 5890 3175 4535 4496.90 2.90 0 -57540 5045 4790 4645 4390 4245 4717 4317 31 1355 100 2990 5 1 30726747 1395 36.32 3.67 12 1.06 125.00 1237.00 5620 20250114 -19.22 2720 20241101 66.91 5620 -19.22 20250114 4100 10.73 20250106 5620 -19.22 20250114 2720 66.91 20241101 4.04 N 333430 100 30 억 891612 N N 0 N 00 N
4 20250321 141202 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4525 -10 5 -0.22 1300210348 289371 29.75 4515 4585 4370 5890 3175 4535 4493.23 2.90 0 -62385 5045 4790 4645 4390 4245 4717 4317 31 1355 100 2990 5 1 30726747 1390 36.20 3.66 12 0.94 125.00 1237.00 5620 20250114 -19.48 2720 20241101 66.36 5620 -19.48 20250114 4100 10.37 20250106 5620 -19.48 20250114 2720 66.36 20241101 4.04 N 333430 100 30 억 891612 N N 0 N 00 N
5 20250321 131204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4535 0 3 0.00 1186816498 264299 27.17 4515 4585 4370 5890 3175 4535 4490.43 2.90 0 -49638 5045 4790 4645 4390 4245 4717 4317 31 1355 100 2990 5 1 30726747 1393 36.28 3.67 12 0.86 125.00 1237.00 5620 20250114 -19.31 2720 20241101 66.73 5620 -19.31 20250114 4100 10.61 20250106 5620 -19.31 20250114 2720 66.73 20241101 4.04 N 333430 100 30 억 891612 N N 0 N 00 N
6 20250321 121204 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4565 30 2 0.66 1066797448 237893 24.46 4515 4585 4370 5890 3175 4535 4484.36 2.90 0 -54031 5045 4790 4645 4390 4245 4717 4317 31 1355 100 2990 5 1 30726747 1403 36.52 3.69 12 0.77 125.00 1237.00 5620 20250114 -18.77 2720 20241101 67.83 5620 -18.77 20250114 4100 11.34 20250106 5620 -18.77 20250114 2720 67.83 20241101 4.04 N 333430 100 30 억 891612 N N 0 N 00 N
7 20250321 111203 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4525 -10 5 -0.22 897572993 200707 20.63 4515 4565 4370 5890 3175 4535 4472.06 2.90 0 -51221 5045 4790 4645 4390 4245 4717 4317 31 1355 100 2990 5 1 30726747 1390 36.20 3.66 12 0.65 125.00 1237.00 5620 20250114 -19.48 2720 20241101 66.36 5620 -19.48 20250114 4100 10.37 20250106 5620 -19.48 20250114 2720 66.36 20241101 4.04 N 333430 100 30 억 891612 N N 0 N 00 N
8 20250321 101205 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4410 -125 5 -2.76 757319132 169405 17.42 4515 4565 4370 5890 3175 4535 4470.47 2.90 0 -51756 5045 4790 4645 4390 4245 4717 4317 31 1355 100 2990 5 1 30726747 1355 35.28 3.57 12 0.55 125.00 1237.00 5620 20250114 -21.53 2720 20241101 62.13 5620 -21.53 20250114 4100 7.56 20250106 5620 -21.53 20250114 2720 62.13 20241101 4.04 N 333430 100 30 억 891612 N N 0 N 00 N
9 20250321 091211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4555 20 2 0.44 248942615 55019 5.66 4515 4560 4455 5890 3175 4535 4524.67 2.90 0 -25513 5045 4790 4645 4390 4245 4717 4317 31 1355 100 2990 5 1 30726747 1400 36.44 3.68 12 0.18 125.00 1237.00 5620 20250114 -18.95 2720 20241101 67.46 5620 -18.95 20250114 4100 11.10 20250106 5620 -18.95 20250114 2720 67.46 20241101 4.04 N 333430 100 30 억 891612 N N 0 N 00 N
10 20250320 161815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4535 -355 5 -7.26 4417412625 952236 156.62 4890 4900 4500 6350 3425 4890 4639.17 2.92 0 -6213 5146 5017 4951 4822 4756 4985 4790 31 1460 100 3220 5 1 30726747 1393 36.28 3.67 12 3.10 125.00 1237.00 5620 20250114 -19.31 2720 20241101 66.73 5620 -19.31 20250114 4100 10.61 20250106 5620 -19.31 20250114 2720 66.73 20241101 3.87 N 333430 100 30 억 895827 N N 0 N 00 N
11 20250320 151159 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4515 -375 5 -7.67 4277027345 921230 151.52 4890 4900 4500 6350 3425 4890 4642.74 2.92 0 60 5146 5017 4951 4822 4756 4985 4790 31 1460 100 3220 5 1 30726747 1387 36.12 3.65 12 3.00 125.00 1237.00 5620 20250114 -19.66 2720 20241101 65.99 5620 -19.66 20250114 4100 10.12 20250106 5620 -19.66 20250114 2720 65.99 20241101 3.87 N 333430 100 30 억 895827 N N 0 N 00 N
12 20250320 141203 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4545 -345 5 -7.06 3853568049 827594 136.12 4890 4900 4515 6350 3425 4890 4656.35 2.92 0 1796 5146 5017 4951 4822 4756 4985 4790 31 1460 100 3220 5 1 30726747 1397 36.36 3.67 12 2.69 125.00 1237.00 5620 20250114 -19.13 2720 20241101 67.10 5620 -19.13 20250114 4100 10.85 20250106 5620 -19.13 20250114 2720 67.10 20241101 3.87 N 333430 100 30 억 895827 N N 0 N 00 N