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
460930/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
20250321,161356,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15450,-350,5,-2.22,3835445005,250002,88.63,15600,15690,15100,20500,11060,15800,15341.34,0.38,0,38675,17100,16450,16100,15450,15100,16275,15275,177,4700,500,9790,10,1,35392271,5468,45.18,2.59,12,0.71,342.00,5974.00,22350,20250120,-30.87,9580,20241031,61.27,22350,-30.87,20250120,12880,19.95,20250102,22350,-30.87,20250120,9580,61.27,20241031,3.40,N,460930,500,176 억,,134142,N,N,34,N,00,N
20250321,151343,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15350,-450,5,-2.85,3642471915,237451,84.18,15600,15690,15100,20500,11060,15800,15339.89,0.38,0,35300,17100,16450,16100,15450,15100,16275,15275,177,4700,500,9790,10,1,35392271,5433,44.88,2.57,12,0.67,342.00,5974.00,22350,20250120,-31.32,9580,20241031,60.23,22350,-31.32,20250120,12880,19.18,20250102,22350,-31.32,20250120,9580,60.23,20241031,3.40,N,460930,500,176 억,,134142,N,N,1,N,00,N
20250321,141344,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15370,-430,5,-2.72,3382364380,220504,78.17,15600,15690,15100,20500,11060,15800,15339.24,0.38,0,37356,17100,16450,16100,15450,15100,16275,15275,177,4700,500,9790,10,1,35392271,5440,44.94,2.57,12,0.62,342.00,5974.00,22350,20250120,-31.23,9580,20241031,60.44,22350,-31.23,20250120,12880,19.33,20250102,22350,-31.23,20250120,9580,60.44,20241031,3.40,N,460930,500,176 억,,134142,N,N,1,N,00,N
20250321,131345,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15460,-340,5,-2.15,3135261100,204480,72.49,15600,15690,15100,20500,11060,15800,15332.85,0.38,0,38135,17100,16450,16100,15450,15100,16275,15275,177,4700,500,9790,10,1,35392271,5472,45.20,2.59,12,0.58,342.00,5974.00,22350,20250120,-30.83,9580,20241031,61.38,22350,-30.83,20250120,12880,20.03,20250102,22350,-30.83,20250120,9580,61.38,20241031,3.40,N,460930,500,176 억,,134142,N,N,1,N,00,N
20250321,121344,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15520,-280,5,-1.77,2912528030,190096,67.39,15600,15690,15100,20500,11060,15800,15321.35,0.38,0,37399,17100,16450,16100,15450,15100,16275,15275,177,4700,500,9790,10,1,35392271,5493,45.38,2.60,12,0.54,342.00,5974.00,22350,20250120,-30.56,9580,20241031,62.00,22350,-30.56,20250120,12880,20.50,20250102,22350,-30.56,20250120,9580,62.00,20241031,3.40,N,460930,500,176 억,,134142,N,N,1,N,00,N
20250321,111345,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15350,-450,5,-2.85,2467674250,161343,57.20,15600,15690,15100,20500,11060,15800,15294.59,0.38,0,29600,17100,16450,16100,15450,15100,16275,15275,177,4700,500,9790,10,1,35392271,5433,44.88,2.57,12,0.46,342.00,5974.00,22350,20250120,-31.32,9580,20241031,60.23,22350,-31.32,20250120,12880,19.18,20250102,22350,-31.32,20250120,9580,60.23,20241031,3.40,N,460930,500,176 억,,134142,N,N,1,N,00,N
20250321,101346,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15160,-640,5,-4.05,1910442765,124878,44.27,15600,15690,15100,20500,11060,15800,15298.47,0.38,0,9170,17100,16450,16100,15450,15100,16275,15275,177,4700,500,9790,10,1,35392271,5365,44.33,2.54,12,0.35,342.00,5974.00,22350,20250120,-32.17,9580,20241031,58.25,22350,-32.17,20250120,12880,17.70,20250102,22350,-32.17,20250120,9580,58.25,20241031,3.40,N,460930,500,176 억,,134142,N,N,1,N,00,N
20250321,091354,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15370,-430,5,-2.72,569347640,36886,13.08,15600,15690,15340,20500,11060,15800,15435.33,0.38,0,6339,17100,16450,16100,15450,15100,16275,15275,177,4700,500,9790,10,1,35392271,5440,44.94,2.57,12,0.10,342.00,5974.00,22350,20250120,-31.23,9580,20241031,60.44,22350,-31.23,20250120,12880,19.33,20250102,22350,-31.23,20250120,9580,60.44,20241031,3.40,N,460930,500,176 억,,134142,N,N,1,N,00,N
20250320,162008,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15800,-850,5,-5.11,4491824015,278011,140.35,16660,16750,15750,21600,11660,16650,16157.61,0.45,0,-30112,17216,16932,16716,16432,16216,16825,16325,177,4950,500,10320,10,1,35392271,5592,46.20,2.64,12,0.79,342.00,5974.00,22350,20250120,-29.31,9580,20241031,64.93,22350,-29.31,20250120,12880,22.67,20250102,22350,-29.31,20250120,9580,64.93,20241031,3.42,N,460930,500,176 억,,160233,N,N,1,N,00,N
20250320,151340,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,15790,-860,5,-5.17,4166437965,257419,129.96,16660,16750,15750,21600,11660,16650,16185.43,0.45,0,-31112,17216,16932,16716,16432,16216,16825,16325,177,4950,500,10320,10,1,35392271,5588,46.17,2.64,12,0.73,342.00,5974.00,22350,20250120,-29.35,9580,20241031,64.82,22350,-29.35,20250120,12880,22.59,20250102,22350,-29.35,20250120,9580,64.82,20241031,3.42,N,460930,500,176 억,,160233,N,N,86,N,00,N
20250320,141345,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,16080,-570,5,-3.42,3199872205,196863,99.39,16660,16750,16060,21600,11660,16650,16254.31,0.45,0,-30998,17216,16932,16716,16432,16216,16825,16325,177,4950,500,10320,10,1,35392271,5691,47.02,2.69,12,0.56,342.00,5974.00,22350,20250120,-28.05,9580,20241031,67.85,22350,-28.05,20250120,12880,24.84,20250102,22350,-28.05,20250120,9580,67.85,20241031,3.42,N,460930,500,176 억,,160233,N,N,86,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 161356 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15450 -350 5 -2.22 3835445005 250002 88.63 15600 15690 15100 20500 11060 15800 15341.34 0.38 0 38675 17100 16450 16100 15450 15100 16275 15275 177 4700 500 9790 10 1 35392271 5468 45.18 2.59 12 0.71 342.00 5974.00 22350 20250120 -30.87 9580 20241031 61.27 22350 -30.87 20250120 12880 19.95 20250102 22350 -30.87 20250120 9580 61.27 20241031 3.40 N 460930 500 176 억 134142 N N 34 N 00 N
3 20250321 151343 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15350 -450 5 -2.85 3642471915 237451 84.18 15600 15690 15100 20500 11060 15800 15339.89 0.38 0 35300 17100 16450 16100 15450 15100 16275 15275 177 4700 500 9790 10 1 35392271 5433 44.88 2.57 12 0.67 342.00 5974.00 22350 20250120 -31.32 9580 20241031 60.23 22350 -31.32 20250120 12880 19.18 20250102 22350 -31.32 20250120 9580 60.23 20241031 3.40 N 460930 500 176 억 134142 N N 1 N 00 N
4 20250321 141344 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15370 -430 5 -2.72 3382364380 220504 78.17 15600 15690 15100 20500 11060 15800 15339.24 0.38 0 37356 17100 16450 16100 15450 15100 16275 15275 177 4700 500 9790 10 1 35392271 5440 44.94 2.57 12 0.62 342.00 5974.00 22350 20250120 -31.23 9580 20241031 60.44 22350 -31.23 20250120 12880 19.33 20250102 22350 -31.23 20250120 9580 60.44 20241031 3.40 N 460930 500 176 억 134142 N N 1 N 00 N
5 20250321 131345 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15460 -340 5 -2.15 3135261100 204480 72.49 15600 15690 15100 20500 11060 15800 15332.85 0.38 0 38135 17100 16450 16100 15450 15100 16275 15275 177 4700 500 9790 10 1 35392271 5472 45.20 2.59 12 0.58 342.00 5974.00 22350 20250120 -30.83 9580 20241031 61.38 22350 -30.83 20250120 12880 20.03 20250102 22350 -30.83 20250120 9580 61.38 20241031 3.40 N 460930 500 176 억 134142 N N 1 N 00 N
6 20250321 121344 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15520 -280 5 -1.77 2912528030 190096 67.39 15600 15690 15100 20500 11060 15800 15321.35 0.38 0 37399 17100 16450 16100 15450 15100 16275 15275 177 4700 500 9790 10 1 35392271 5493 45.38 2.60 12 0.54 342.00 5974.00 22350 20250120 -30.56 9580 20241031 62.00 22350 -30.56 20250120 12880 20.50 20250102 22350 -30.56 20250120 9580 62.00 20241031 3.40 N 460930 500 176 억 134142 N N 1 N 00 N
7 20250321 111345 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15350 -450 5 -2.85 2467674250 161343 57.20 15600 15690 15100 20500 11060 15800 15294.59 0.38 0 29600 17100 16450 16100 15450 15100 16275 15275 177 4700 500 9790 10 1 35392271 5433 44.88 2.57 12 0.46 342.00 5974.00 22350 20250120 -31.32 9580 20241031 60.23 22350 -31.32 20250120 12880 19.18 20250102 22350 -31.32 20250120 9580 60.23 20241031 3.40 N 460930 500 176 억 134142 N N 1 N 00 N
8 20250321 101346 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15160 -640 5 -4.05 1910442765 124878 44.27 15600 15690 15100 20500 11060 15800 15298.47 0.38 0 9170 17100 16450 16100 15450 15100 16275 15275 177 4700 500 9790 10 1 35392271 5365 44.33 2.54 12 0.35 342.00 5974.00 22350 20250120 -32.17 9580 20241031 58.25 22350 -32.17 20250120 12880 17.70 20250102 22350 -32.17 20250120 9580 58.25 20241031 3.40 N 460930 500 176 억 134142 N N 1 N 00 N
9 20250321 091354 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15370 -430 5 -2.72 569347640 36886 13.08 15600 15690 15340 20500 11060 15800 15435.33 0.38 0 6339 17100 16450 16100 15450 15100 16275 15275 177 4700 500 9790 10 1 35392271 5440 44.94 2.57 12 0.10 342.00 5974.00 22350 20250120 -31.23 9580 20241031 60.44 22350 -31.23 20250120 12880 19.33 20250102 22350 -31.23 20250120 9580 60.44 20241031 3.40 N 460930 500 176 억 134142 N N 1 N 00 N
10 20250320 162008 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15800 -850 5 -5.11 4491824015 278011 140.35 16660 16750 15750 21600 11660 16650 16157.61 0.45 0 -30112 17216 16932 16716 16432 16216 16825 16325 177 4950 500 10320 10 1 35392271 5592 46.20 2.64 12 0.79 342.00 5974.00 22350 20250120 -29.31 9580 20241031 64.93 22350 -29.31 20250120 12880 22.67 20250102 22350 -29.31 20250120 9580 64.93 20241031 3.42 N 460930 500 176 억 160233 N N 1 N 00 N
11 20250320 151340 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 15790 -860 5 -5.17 4166437965 257419 129.96 16660 16750 15750 21600 11660 16650 16185.43 0.45 0 -31112 17216 16932 16716 16432 16216 16825 16325 177 4950 500 10320 10 1 35392271 5588 46.17 2.64 12 0.73 342.00 5974.00 22350 20250120 -29.35 9580 20241031 64.82 22350 -29.35 20250120 12880 22.59 20250102 22350 -29.35 20250120 9580 64.82 20241031 3.42 N 460930 500 176 억 160233 N N 86 N 00 N
12 20250320 141345 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 16080 -570 5 -3.42 3199872205 196863 99.39 16660 16750 16060 21600 11660 16650 16254.31 0.45 0 -30998 17216 16932 16716 16432 16216 16825 16325 177 4950 500 10320 10 1 35392271 5691 47.02 2.69 12 0.56 342.00 5974.00 22350 20250120 -28.05 9580 20241031 67.85 22350 -28.05 20250120 12880 24.84 20250102 22350 -28.05 20250120 9580 67.85 20241031 3.42 N 460930 500 176 억 160233 N N 86 N 00 N