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
012860/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
20250312,160302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,7,2,0.46,107452307,71039,60.16,1508,1523,1505,1960,1056,1508,1512.53,1.45,0,17097,1540,1523,1504,1487,1468,1532,1496,366,452,500,1080,1,1,73233457,1109,11.93,0.54,12,0.10,127.00,2799.00,2445,20240521,-38.04,1272,20241210,19.10,1797,-15.69,20250227,1354,11.89,20250102,2445,-38.04,20240521,1272,19.10,20241210,1.31,N,012860,500,366 억,,1059214,N,N,0,N,00,N
20250312,150303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1513,5,2,0.33,75442520,49842,42.21,1508,1523,1505,1960,1056,1508,1513.63,1.45,0,14073,1540,1523,1504,1487,1468,1532,1496,366,452,500,1080,1,1,73233457,1108,11.91,0.54,12,0.07,127.00,2799.00,2445,20240521,-38.12,1272,20241210,18.95,1797,-15.80,20250227,1354,11.74,20250102,2445,-38.12,20240521,1272,18.95,20241210,1.31,N,012860,500,366 억,,1059214,N,N,0,N,00,N
20250312,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1518,10,2,0.66,62900900,41556,35.19,1508,1523,1505,1960,1056,1508,1513.64,1.45,0,13757,1540,1523,1504,1487,1468,1532,1496,366,452,500,1080,1,1,73233457,1112,11.95,0.54,12,0.06,127.00,2799.00,2445,20240521,-37.91,1272,20241210,19.34,1797,-15.53,20250227,1354,12.11,20250102,2445,-37.91,20240521,1272,19.34,20241210,1.31,N,012860,500,366 억,,1059214,N,N,0,N,00,N
20250312,130302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1520,12,2,0.80,49089755,32446,27.48,1508,1521,1505,1960,1056,1508,1512.97,1.45,0,12713,1540,1523,1504,1487,1468,1532,1496,366,452,500,1080,1,1,73233457,1113,11.97,0.54,12,0.04,127.00,2799.00,2445,20240521,-37.83,1272,20241210,19.50,1797,-15.41,20250227,1354,12.26,20250102,2445,-37.83,20240521,1272,19.50,20241210,1.31,N,012860,500,366 억,,1059214,N,N,0,N,00,N
20250312,120303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1517,9,2,0.60,37879448,25061,21.22,1508,1518,1505,1960,1056,1508,1511.49,1.45,0,9896,1540,1523,1504,1487,1468,1532,1496,366,452,500,1080,1,1,73233457,1111,11.94,0.54,12,0.03,127.00,2799.00,2445,20240521,-37.96,1272,20241210,19.26,1797,-15.58,20250227,1354,12.04,20250102,2445,-37.96,20240521,1272,19.26,20241210,1.31,N,012860,500,366 억,,1059214,N,N,0,N,00,N
20250312,110300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1516,8,2,0.53,34522331,22848,19.35,1508,1516,1505,1960,1056,1508,1510.96,1.45,0,9931,1540,1523,1504,1487,1468,1532,1496,366,452,500,1080,1,1,73233457,1110,11.94,0.54,12,0.03,127.00,2799.00,2445,20240521,-38.00,1272,20241210,19.18,1797,-15.64,20250227,1354,11.96,20250102,2445,-38.00,20240521,1272,19.18,20241210,1.31,N,012860,500,366 억,,1059214,N,N,0,N,00,N
20250312,100301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1513,5,2,0.33,18364731,12169,10.31,1508,1516,1505,1960,1056,1508,1509.14,1.45,0,5536,1540,1523,1504,1487,1468,1532,1496,366,452,500,1080,1,1,73233457,1108,11.91,0.54,12,0.02,127.00,2799.00,2445,20240521,-38.12,1272,20241210,18.95,1797,-15.80,20250227,1354,11.74,20250102,2445,-38.12,20240521,1272,18.95,20241210,1.31,N,012860,500,366 억,,1059214,N,N,0,N,00,N
20250312,090302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1512,4,2,0.27,78653,52,0.04,1508,1514,1508,1960,1056,1508,1512.56,1.45,0,2,1540,1523,1504,1487,1468,1532,1496,366,452,500,1080,1,1,73233457,1107,11.91,0.54,12,0.00,127.00,2799.00,2445,20240521,-38.16,1272,20241210,18.87,1797,-15.86,20250227,1354,11.67,20250102,2445,-38.16,20240521,1272,18.87,20241210,1.31,N,012860,500,366 억,,1059214,N,N,0,N,00,N
20250311,160300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1508,-7,5,-0.46,174941132,116911,120.22,1485,1521,1485,1969,1061,1515,1496.36,1.44,0,6653,1533,1523,1512,1502,1491,1529,1508,366,454,500,1090,1,1,73233457,1104,11.87,0.54,12,0.16,127.00,2799.00,2445,20240521,-38.32,1272,20241210,18.55,1797,-16.08,20250227,1354,11.37,20250102,2445,-38.32,20240521,1272,18.55,20241210,1.24,N,012860,500,366 억,,1052561,N,N,0,N,00,N
20250311,150301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-11,5,-0.73,160608521,107361,110.40,1485,1521,1485,1969,1061,1515,1495.97,1.44,0,5978,1533,1523,1512,1502,1491,1529,1508,366,454,500,1090,1,1,73233457,1101,11.84,0.54,12,0.15,127.00,2799.00,2445,20240521,-38.49,1272,20241210,18.24,1797,-16.30,20250227,1354,11.08,20250102,2445,-38.49,20240521,1272,18.24,20241210,1.24,N,012860,500,366 억,,1052561,N,N,0,N,00,N
20250311,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1503,-12,5,-0.79,154054788,102998,105.91,1485,1521,1485,1969,1061,1515,1495.71,1.44,0,5903,1533,1523,1512,1502,1491,1529,1508,366,454,500,1090,1,1,73233457,1101,11.83,0.54,12,0.14,127.00,2799.00,2445,20240521,-38.53,1272,20241210,18.16,1797,-16.36,20250227,1354,11.00,20250102,2445,-38.53,20240521,1272,18.16,20241210,1.24,N,012860,500,366 억,,1052561,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 160302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1515 7 2 0.46 107452307 71039 60.16 1508 1523 1505 1960 1056 1508 1512.53 1.45 0 17097 1540 1523 1504 1487 1468 1532 1496 366 452 500 1080 1 1 73233457 1109 11.93 0.54 12 0.10 127.00 2799.00 2445 20240521 -38.04 1272 20241210 19.10 1797 -15.69 20250227 1354 11.89 20250102 2445 -38.04 20240521 1272 19.10 20241210 1.31 N 012860 500 366 억 1059214 N N 0 N 00 N
3 20250312 150303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1513 5 2 0.33 75442520 49842 42.21 1508 1523 1505 1960 1056 1508 1513.63 1.45 0 14073 1540 1523 1504 1487 1468 1532 1496 366 452 500 1080 1 1 73233457 1108 11.91 0.54 12 0.07 127.00 2799.00 2445 20240521 -38.12 1272 20241210 18.95 1797 -15.80 20250227 1354 11.74 20250102 2445 -38.12 20240521 1272 18.95 20241210 1.31 N 012860 500 366 억 1059214 N N 0 N 00 N
4 20250312 140301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1518 10 2 0.66 62900900 41556 35.19 1508 1523 1505 1960 1056 1508 1513.64 1.45 0 13757 1540 1523 1504 1487 1468 1532 1496 366 452 500 1080 1 1 73233457 1112 11.95 0.54 12 0.06 127.00 2799.00 2445 20240521 -37.91 1272 20241210 19.34 1797 -15.53 20250227 1354 12.11 20250102 2445 -37.91 20240521 1272 19.34 20241210 1.31 N 012860 500 366 억 1059214 N N 0 N 00 N
5 20250312 130302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1520 12 2 0.80 49089755 32446 27.48 1508 1521 1505 1960 1056 1508 1512.97 1.45 0 12713 1540 1523 1504 1487 1468 1532 1496 366 452 500 1080 1 1 73233457 1113 11.97 0.54 12 0.04 127.00 2799.00 2445 20240521 -37.83 1272 20241210 19.50 1797 -15.41 20250227 1354 12.26 20250102 2445 -37.83 20240521 1272 19.50 20241210 1.31 N 012860 500 366 억 1059214 N N 0 N 00 N
6 20250312 120303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1517 9 2 0.60 37879448 25061 21.22 1508 1518 1505 1960 1056 1508 1511.49 1.45 0 9896 1540 1523 1504 1487 1468 1532 1496 366 452 500 1080 1 1 73233457 1111 11.94 0.54 12 0.03 127.00 2799.00 2445 20240521 -37.96 1272 20241210 19.26 1797 -15.58 20250227 1354 12.04 20250102 2445 -37.96 20240521 1272 19.26 20241210 1.31 N 012860 500 366 억 1059214 N N 0 N 00 N
7 20250312 110300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1516 8 2 0.53 34522331 22848 19.35 1508 1516 1505 1960 1056 1508 1510.96 1.45 0 9931 1540 1523 1504 1487 1468 1532 1496 366 452 500 1080 1 1 73233457 1110 11.94 0.54 12 0.03 127.00 2799.00 2445 20240521 -38.00 1272 20241210 19.18 1797 -15.64 20250227 1354 11.96 20250102 2445 -38.00 20240521 1272 19.18 20241210 1.31 N 012860 500 366 억 1059214 N N 0 N 00 N
8 20250312 100301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1513 5 2 0.33 18364731 12169 10.31 1508 1516 1505 1960 1056 1508 1509.14 1.45 0 5536 1540 1523 1504 1487 1468 1532 1496 366 452 500 1080 1 1 73233457 1108 11.91 0.54 12 0.02 127.00 2799.00 2445 20240521 -38.12 1272 20241210 18.95 1797 -15.80 20250227 1354 11.74 20250102 2445 -38.12 20240521 1272 18.95 20241210 1.31 N 012860 500 366 억 1059214 N N 0 N 00 N
9 20250312 090302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1512 4 2 0.27 78653 52 0.04 1508 1514 1508 1960 1056 1508 1512.56 1.45 0 2 1540 1523 1504 1487 1468 1532 1496 366 452 500 1080 1 1 73233457 1107 11.91 0.54 12 0.00 127.00 2799.00 2445 20240521 -38.16 1272 20241210 18.87 1797 -15.86 20250227 1354 11.67 20250102 2445 -38.16 20240521 1272 18.87 20241210 1.31 N 012860 500 366 억 1059214 N N 0 N 00 N
10 20250311 160300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1508 -7 5 -0.46 174941132 116911 120.22 1485 1521 1485 1969 1061 1515 1496.36 1.44 0 6653 1533 1523 1512 1502 1491 1529 1508 366 454 500 1090 1 1 73233457 1104 11.87 0.54 12 0.16 127.00 2799.00 2445 20240521 -38.32 1272 20241210 18.55 1797 -16.08 20250227 1354 11.37 20250102 2445 -38.32 20240521 1272 18.55 20241210 1.24 N 012860 500 366 억 1052561 N N 0 N 00 N
11 20250311 150301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1504 -11 5 -0.73 160608521 107361 110.40 1485 1521 1485 1969 1061 1515 1495.97 1.44 0 5978 1533 1523 1512 1502 1491 1529 1508 366 454 500 1090 1 1 73233457 1101 11.84 0.54 12 0.15 127.00 2799.00 2445 20240521 -38.49 1272 20241210 18.24 1797 -16.30 20250227 1354 11.08 20250102 2445 -38.49 20240521 1272 18.24 20241210 1.24 N 012860 500 366 억 1052561 N N 0 N 00 N
12 20250311 140301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1503 -12 5 -0.79 154054788 102998 105.91 1485 1521 1485 1969 1061 1515 1495.71 1.44 0 5903 1533 1523 1512 1502 1491 1529 1508 366 454 500 1090 1 1 73233457 1101 11.83 0.54 12 0.14 127.00 2799.00 2445 20240521 -38.53 1272 20241210 18.16 1797 -16.36 20250227 1354 11.00 20250102 2445 -38.53 20240521 1272 18.16 20241210 1.24 N 012860 500 366 억 1052561 N N 0 N 00 N