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
474170/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
20250321,161408,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,-200,5,-2.22,2060808030,233243,60.09,8670,9000,8670,11700,6300,9000,8835.53,0.45,0,16354,9800,9400,9200,8800,8600,9300,8700,89,2700,500,6300,10,1,17727696,1560,-20.75,4.02,12,1.32,-424.00,2190.00,19180,20241021,-54.12,7590,20241031,15.94,13380,-34.23,20250214,8670,1.50,20250321,19180,-54.12,20241021,7590,15.94,20241031,3.74,N,474170,500,88 억,,79062,N,N,0,N,00,N
20250321,151355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8820,-180,5,-2.00,1924244630,217714,56.09,8670,9000,8670,11700,6300,9000,8838.40,0.45,0,16929,9800,9400,9200,8800,8600,9300,8700,89,2700,500,6300,10,1,17727696,1564,-20.80,4.03,12,1.23,-424.00,2190.00,19180,20241021,-54.01,7590,20241031,16.21,13380,-34.08,20250214,8670,1.73,20250321,19180,-54.01,20241021,7590,16.21,20241031,3.74,N,474170,500,88 억,,79062,N,N,0,N,00,N
20250321,141355,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8850,-150,5,-1.67,1676229640,189610,48.85,8670,9000,8670,11700,6300,9000,8840.41,0.45,0,18039,9800,9400,9200,8800,8600,9300,8700,89,2700,500,6300,10,1,17727696,1569,-20.87,4.04,12,1.07,-424.00,2190.00,19180,20241021,-53.86,7590,20241031,16.60,13380,-33.86,20250214,8670,2.08,20250321,19180,-53.86,20241021,7590,16.60,20241031,3.74,N,474170,500,88 억,,79062,N,N,0,N,00,N
20250321,131357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,-80,5,-0.89,1497832210,169504,43.67,8670,9000,8670,11700,6300,9000,8836.56,0.45,0,17818,9800,9400,9200,8800,8600,9300,8700,89,2700,500,6300,10,1,17727696,1581,-21.04,4.07,12,0.96,-424.00,2190.00,19180,20241021,-53.49,7590,20241031,17.52,13380,-33.33,20250214,8670,2.88,20250321,19180,-53.49,20241021,7590,17.52,20241031,3.74,N,474170,500,88 억,,79062,N,N,0,N,00,N
20250321,121356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,-30,5,-0.33,1402018870,158787,40.91,8670,9000,8670,11700,6300,9000,8829.56,0.45,0,24166,9800,9400,9200,8800,8600,9300,8700,89,2700,500,6300,10,1,17727696,1590,-21.16,4.10,12,0.90,-424.00,2190.00,19180,20241021,-53.23,7590,20241031,18.18,13380,-32.96,20250214,8670,3.46,20250321,19180,-53.23,20241021,7590,18.18,20241031,3.74,N,474170,500,88 억,,79062,N,N,0,N,00,N
20250321,111357,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8860,-140,5,-1.56,1224423450,138885,35.78,8670,9000,8670,11700,6300,9000,8816.09,0.45,0,19908,9800,9400,9200,8800,8600,9300,8700,89,2700,500,6300,10,1,17727696,1571,-20.90,4.05,12,0.78,-424.00,2190.00,19180,20241021,-53.81,7590,20241031,16.73,13380,-33.78,20250214,8670,2.19,20250321,19180,-53.81,20241021,7590,16.73,20241031,3.74,N,474170,500,88 억,,79062,N,N,0,N,00,N
20250321,101358,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8770,-230,5,-2.56,735709495,83684,21.56,8670,9000,8670,11700,6300,9000,8791.52,0.45,0,15544,9800,9400,9200,8800,8600,9300,8700,89,2700,500,6300,10,1,17727696,1555,-20.68,4.00,12,0.47,-424.00,2190.00,19180,20241021,-54.28,7590,20241031,15.55,13380,-34.45,20250214,8670,1.15,20250321,19180,-54.28,20241021,7590,15.55,20241031,3.74,N,474170,500,88 억,,79062,N,N,0,N,00,N
20250321,091405,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8880,-120,5,-1.33,229583815,26020,6.70,8670,9000,8670,11700,6300,9000,8823.35,0.45,0,5729,9800,9400,9200,8800,8600,9300,8700,89,2700,500,6300,10,1,17727696,1574,-20.94,4.05,12,0.15,-424.00,2190.00,19180,20241021,-53.70,7590,20241031,17.00,13380,-33.63,20250214,8670,2.42,20250321,19180,-53.70,20241021,7590,17.00,20241031,3.74,N,474170,500,88 억,,79062,N,N,0,N,00,N
20250320,162020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9000,-550,5,-5.76,3515298155,384751,145.23,9600,9600,9000,12410,6690,9550,9136.89,0.36,0,12365,10043,9796,9673,9426,9303,9735,9365,89,2860,500,6680,10,1,17727696,1595,-21.23,4.11,12,2.17,-424.00,2190.00,19180,20241021,-53.08,7590,20241031,18.58,13380,-32.74,20250214,9000,0.00,20250320,19180,-53.08,20241021,7590,18.58,20241031,3.85,N,474170,500,88 억,,63710,N,N,0,N,00,N
20250320,151351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9010,-540,5,-5.65,3388586155,370678,139.92,9600,9600,9000,12410,6690,9550,9141.59,0.36,0,12763,10043,9796,9673,9426,9303,9735,9365,89,2860,500,6680,10,1,17727696,1597,-21.25,4.11,12,2.09,-424.00,2190.00,19180,20241021,-53.02,7590,20241031,18.71,13380,-32.66,20250214,9000,0.11,20250320,19180,-53.02,20241021,7590,18.71,20241031,3.85,N,474170,500,88 억,,63710,N,N,0,N,00,N
20250320,141356,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,-510,5,-5.34,3001224630,327738,123.71,9600,9600,9010,12410,6690,9550,9157.39,0.36,0,19655,10043,9796,9673,9426,9303,9735,9365,89,2860,500,6680,10,1,17727696,1603,-21.32,4.13,12,1.85,-424.00,2190.00,19180,20241021,-52.87,7590,20241031,19.10,13380,-32.44,20250214,9010,0.33,20250320,19180,-52.87,20241021,7590,19.10,20241031,3.85,N,474170,500,88 억,,63710,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 161408 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8800 -200 5 -2.22 2060808030 233243 60.09 8670 9000 8670 11700 6300 9000 8835.53 0.45 0 16354 9800 9400 9200 8800 8600 9300 8700 89 2700 500 6300 10 1 17727696 1560 -20.75 4.02 12 1.32 -424.00 2190.00 19180 20241021 -54.12 7590 20241031 15.94 13380 -34.23 20250214 8670 1.50 20250321 19180 -54.12 20241021 7590 15.94 20241031 3.74 N 474170 500 88 억 79062 N N 0 N 00 N
3 20250321 151355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8820 -180 5 -2.00 1924244630 217714 56.09 8670 9000 8670 11700 6300 9000 8838.40 0.45 0 16929 9800 9400 9200 8800 8600 9300 8700 89 2700 500 6300 10 1 17727696 1564 -20.80 4.03 12 1.23 -424.00 2190.00 19180 20241021 -54.01 7590 20241031 16.21 13380 -34.08 20250214 8670 1.73 20250321 19180 -54.01 20241021 7590 16.21 20241031 3.74 N 474170 500 88 억 79062 N N 0 N 00 N
4 20250321 141355 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8850 -150 5 -1.67 1676229640 189610 48.85 8670 9000 8670 11700 6300 9000 8840.41 0.45 0 18039 9800 9400 9200 8800 8600 9300 8700 89 2700 500 6300 10 1 17727696 1569 -20.87 4.04 12 1.07 -424.00 2190.00 19180 20241021 -53.86 7590 20241031 16.60 13380 -33.86 20250214 8670 2.08 20250321 19180 -53.86 20241021 7590 16.60 20241031 3.74 N 474170 500 88 억 79062 N N 0 N 00 N
5 20250321 131357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8920 -80 5 -0.89 1497832210 169504 43.67 8670 9000 8670 11700 6300 9000 8836.56 0.45 0 17818 9800 9400 9200 8800 8600 9300 8700 89 2700 500 6300 10 1 17727696 1581 -21.04 4.07 12 0.96 -424.00 2190.00 19180 20241021 -53.49 7590 20241031 17.52 13380 -33.33 20250214 8670 2.88 20250321 19180 -53.49 20241021 7590 17.52 20241031 3.74 N 474170 500 88 억 79062 N N 0 N 00 N
6 20250321 121356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8970 -30 5 -0.33 1402018870 158787 40.91 8670 9000 8670 11700 6300 9000 8829.56 0.45 0 24166 9800 9400 9200 8800 8600 9300 8700 89 2700 500 6300 10 1 17727696 1590 -21.16 4.10 12 0.90 -424.00 2190.00 19180 20241021 -53.23 7590 20241031 18.18 13380 -32.96 20250214 8670 3.46 20250321 19180 -53.23 20241021 7590 18.18 20241031 3.74 N 474170 500 88 억 79062 N N 0 N 00 N
7 20250321 111357 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8860 -140 5 -1.56 1224423450 138885 35.78 8670 9000 8670 11700 6300 9000 8816.09 0.45 0 19908 9800 9400 9200 8800 8600 9300 8700 89 2700 500 6300 10 1 17727696 1571 -20.90 4.05 12 0.78 -424.00 2190.00 19180 20241021 -53.81 7590 20241031 16.73 13380 -33.78 20250214 8670 2.19 20250321 19180 -53.81 20241021 7590 16.73 20241031 3.74 N 474170 500 88 억 79062 N N 0 N 00 N
8 20250321 101358 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8770 -230 5 -2.56 735709495 83684 21.56 8670 9000 8670 11700 6300 9000 8791.52 0.45 0 15544 9800 9400 9200 8800 8600 9300 8700 89 2700 500 6300 10 1 17727696 1555 -20.68 4.00 12 0.47 -424.00 2190.00 19180 20241021 -54.28 7590 20241031 15.55 13380 -34.45 20250214 8670 1.15 20250321 19180 -54.28 20241021 7590 15.55 20241031 3.74 N 474170 500 88 억 79062 N N 0 N 00 N
9 20250321 091405 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8880 -120 5 -1.33 229583815 26020 6.70 8670 9000 8670 11700 6300 9000 8823.35 0.45 0 5729 9800 9400 9200 8800 8600 9300 8700 89 2700 500 6300 10 1 17727696 1574 -20.94 4.05 12 0.15 -424.00 2190.00 19180 20241021 -53.70 7590 20241031 17.00 13380 -33.63 20250214 8670 2.42 20250321 19180 -53.70 20241021 7590 17.00 20241031 3.74 N 474170 500 88 억 79062 N N 0 N 00 N
10 20250320 162020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9000 -550 5 -5.76 3515298155 384751 145.23 9600 9600 9000 12410 6690 9550 9136.89 0.36 0 12365 10043 9796 9673 9426 9303 9735 9365 89 2860 500 6680 10 1 17727696 1595 -21.23 4.11 12 2.17 -424.00 2190.00 19180 20241021 -53.08 7590 20241031 18.58 13380 -32.74 20250214 9000 0.00 20250320 19180 -53.08 20241021 7590 18.58 20241031 3.85 N 474170 500 88 억 63710 N N 0 N 00 N
11 20250320 151351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9010 -540 5 -5.65 3388586155 370678 139.92 9600 9600 9000 12410 6690 9550 9141.59 0.36 0 12763 10043 9796 9673 9426 9303 9735 9365 89 2860 500 6680 10 1 17727696 1597 -21.25 4.11 12 2.09 -424.00 2190.00 19180 20241021 -53.02 7590 20241031 18.71 13380 -32.66 20250214 9000 0.11 20250320 19180 -53.02 20241021 7590 18.71 20241031 3.85 N 474170 500 88 억 63710 N N 0 N 00 N
12 20250320 141356 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 -510 5 -5.34 3001224630 327738 123.71 9600 9600 9010 12410 6690 9550 9157.39 0.36 0 19655 10043 9796 9673 9426 9303 9735 9365 89 2860 500 6680 10 1 17727696 1603 -21.32 4.13 12 1.85 -424.00 2190.00 19180 20241021 -52.87 7590 20241031 19.10 13380 -32.44 20250214 9010 0.33 20250320 19180 -52.87 20241021 7590 19.10 20241031 3.85 N 474170 500 88 억 63710 N N 0 N 00 N