ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
012340/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
20250312,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,2,2,0.40,8480409,17092,42.20,494,500,493,642,346,494,496.16,0.44,0,-324,500,496,493,489,486,495,488,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.03,-322.00,625.00,1000,20240229,-50.40,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,913,-45.67,20240326,450,10.22,20241210,0.01,N,012340,500,254 억,,225617,N,N,0,N,00,N
20250312,150259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,2,2,0.40,8452687,17036,42.06,494,500,493,642,346,494,496.17,0.44,0,-324,500,496,493,489,486,495,488,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.03,-322.00,625.00,1000,20240229,-50.40,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,913,-45.67,20240326,450,10.22,20241210,0.01,N,012340,500,254 억,,225617,N,N,0,N,00,N
20250312,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,497,3,2,0.61,8325441,16779,41.43,494,500,493,642,346,494,496.18,0.44,0,-324,500,496,493,489,486,495,488,255,148,500,340,1,1,50907162,253,-1.54,0.80,12,0.03,-322.00,625.00,1000,20240229,-50.30,450,20241210,10.44,584,-14.90,20250110,480,3.54,20250102,913,-45.56,20240326,450,10.44,20241210,0.01,N,012340,500,254 억,,225617,N,N,0,N,00,N
20250312,130258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,4,2,0.81,8074961,16273,40.18,494,500,493,642,346,494,496.22,0.44,0,-337,500,496,493,489,486,495,488,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.03,-322.00,625.00,1000,20240229,-50.20,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,225617,N,N,0,N,00,N
20250312,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,4,2,0.81,7375682,14866,36.70,494,500,493,642,346,494,496.14,0.44,0,-338,500,496,493,489,486,495,488,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.03,-322.00,625.00,1000,20240229,-50.20,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,225617,N,N,0,N,00,N
20250312,110257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,497,3,2,0.61,6665621,13432,33.16,494,500,493,642,346,494,496.25,0.44,0,-340,500,496,493,489,486,495,488,255,148,500,340,1,1,50907162,253,-1.54,0.80,12,0.03,-322.00,625.00,1000,20240229,-50.30,450,20241210,10.44,584,-14.90,20250110,480,3.54,20250102,913,-45.56,20240326,450,10.44,20241210,0.01,N,012340,500,254 억,,225617,N,N,0,N,00,N
20250312,100258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,6,2,1.21,6016810,12127,29.94,494,500,493,642,346,494,496.15,0.44,0,-342,500,496,493,489,486,495,488,255,148,500,340,1,1,50907162,255,-1.55,0.80,12,0.02,-322.00,625.00,1000,20240229,-50.00,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,913,-45.24,20240326,450,11.11,20241210,0.01,N,012340,500,254 억,,225617,N,N,0,N,00,N
20250312,090259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,0,3,0.00,49400,100,0.25,494,494,494,642,346,494,494.00,0.44,0,-15,500,496,493,489,486,495,488,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.00,-322.00,625.00,1000,20240229,-50.60,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,225617,N,N,0,N,00,N
20250311,160257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-4,5,-0.80,19917033,40481,221.80,497,497,490,647,349,498,492.01,0.44,0,-726,502,499,496,493,490,501,495,255,149,500,340,1,1,50907162,251,-1.53,0.79,12,0.08,-322.00,625.00,1000,20240227,-50.60,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,226343,N,N,0,N,00,N
20250311,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-4,5,-0.80,18427210,37453,205.21,497,497,490,647,349,498,492.01,0.44,0,-397,502,499,496,493,490,501,495,255,149,500,340,1,1,50907162,251,-1.53,0.79,12,0.07,-322.00,625.00,1000,20240227,-50.60,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,226343,N,N,0,N,00,N
20250311,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,492,-6,5,-1.20,16805516,34160,187.17,497,497,490,647,349,498,491.96,0.44,0,-410,502,499,496,493,490,501,495,255,149,500,340,1,1,50907162,250,-1.53,0.79,12,0.07,-322.00,625.00,1000,20240227,-50.80,450,20241210,9.33,584,-15.75,20250110,480,2.50,20250102,913,-46.11,20240326,450,9.33,20241210,0.01,N,012340,500,254 억,,226343,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 20250312 160258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 2 2 0.40 8480409 17092 42.20 494 500 493 642 346 494 496.16 0.44 0 -324 500 496 493 489 486 495 488 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.03 -322.00 625.00 1000 20240229 -50.40 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 913 -45.67 20240326 450 10.22 20241210 0.01 N 012340 500 254 억 225617 N N 0 N 00 N
3 20250312 150259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 2 2 0.40 8452687 17036 42.06 494 500 493 642 346 494 496.17 0.44 0 -324 500 496 493 489 486 495 488 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.03 -322.00 625.00 1000 20240229 -50.40 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 913 -45.67 20240326 450 10.22 20241210 0.01 N 012340 500 254 억 225617 N N 0 N 00 N
4 20250312 140258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 497 3 2 0.61 8325441 16779 41.43 494 500 493 642 346 494 496.18 0.44 0 -324 500 496 493 489 486 495 488 255 148 500 340 1 1 50907162 253 -1.54 0.80 12 0.03 -322.00 625.00 1000 20240229 -50.30 450 20241210 10.44 584 -14.90 20250110 480 3.54 20250102 913 -45.56 20240326 450 10.44 20241210 0.01 N 012340 500 254 억 225617 N N 0 N 00 N
5 20250312 130258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 4 2 0.81 8074961 16273 40.18 494 500 493 642 346 494 496.22 0.44 0 -337 500 496 493 489 486 495 488 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.03 -322.00 625.00 1000 20240229 -50.20 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 913 -45.45 20240326 450 10.67 20241210 0.01 N 012340 500 254 억 225617 N N 0 N 00 N
6 20250312 120259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 4 2 0.81 7375682 14866 36.70 494 500 493 642 346 494 496.14 0.44 0 -338 500 496 493 489 486 495 488 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.03 -322.00 625.00 1000 20240229 -50.20 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 913 -45.45 20240326 450 10.67 20241210 0.01 N 012340 500 254 억 225617 N N 0 N 00 N
7 20250312 110257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 497 3 2 0.61 6665621 13432 33.16 494 500 493 642 346 494 496.25 0.44 0 -340 500 496 493 489 486 495 488 255 148 500 340 1 1 50907162 253 -1.54 0.80 12 0.03 -322.00 625.00 1000 20240229 -50.30 450 20241210 10.44 584 -14.90 20250110 480 3.54 20250102 913 -45.56 20240326 450 10.44 20241210 0.01 N 012340 500 254 억 225617 N N 0 N 00 N
8 20250312 100258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 500 6 2 1.21 6016810 12127 29.94 494 500 493 642 346 494 496.15 0.44 0 -342 500 496 493 489 486 495 488 255 148 500 340 1 1 50907162 255 -1.55 0.80 12 0.02 -322.00 625.00 1000 20240229 -50.00 450 20241210 11.11 584 -14.38 20250110 480 4.17 20250102 913 -45.24 20240326 450 11.11 20241210 0.01 N 012340 500 254 억 225617 N N 0 N 00 N
9 20250312 090259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 0 3 0.00 49400 100 0.25 494 494 494 642 346 494 494.00 0.44 0 -15 500 496 493 489 486 495 488 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.00 -322.00 625.00 1000 20240229 -50.60 450 20241210 9.78 584 -15.41 20250110 480 2.92 20250102 913 -45.89 20240326 450 9.78 20241210 0.01 N 012340 500 254 억 225617 N N 0 N 00 N
10 20250311 160257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 -4 5 -0.80 19917033 40481 221.80 497 497 490 647 349 498 492.01 0.44 0 -726 502 499 496 493 490 501 495 255 149 500 340 1 1 50907162 251 -1.53 0.79 12 0.08 -322.00 625.00 1000 20240227 -50.60 450 20241210 9.78 584 -15.41 20250110 480 2.92 20250102 913 -45.89 20240326 450 9.78 20241210 0.01 N 012340 500 254 억 226343 N N 0 N 00 N
11 20250311 150258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 -4 5 -0.80 18427210 37453 205.21 497 497 490 647 349 498 492.01 0.44 0 -397 502 499 496 493 490 501 495 255 149 500 340 1 1 50907162 251 -1.53 0.79 12 0.07 -322.00 625.00 1000 20240227 -50.60 450 20241210 9.78 584 -15.41 20250110 480 2.92 20250102 913 -45.89 20240326 450 9.78 20241210 0.01 N 012340 500 254 억 226343 N N 0 N 00 N
12 20250311 140258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 492 -6 5 -1.20 16805516 34160 187.17 497 497 490 647 349 498 491.96 0.44 0 -410 502 499 496 493 490 501 495 255 149 500 340 1 1 50907162 250 -1.53 0.79 12 0.07 -322.00 625.00 1000 20240227 -50.80 450 20241210 9.33 584 -15.75 20250110 480 2.50 20250102 913 -46.11 20240326 450 9.33 20241210 0.01 N 012340 500 254 억 226343 N N 0 N 00 N