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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,-3,5,-0.60,13243349,26817,40.01,493,498,491,644,348,496,493.84,0.55,0,566,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.05,-322.00,625.00,928,20240306,-46.88,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,913,-46.00,20240326,450,9.56,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N
20250318,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,491,-5,5,-1.01,13106798,26540,39.60,493,498,491,644,348,496,493.85,0.55,0,561,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,250,-1.52,0.79,12,0.05,-322.00,625.00,928,20240306,-47.09,450,20241210,9.11,584,-15.92,20250110,480,2.29,20250102,913,-46.22,20240326,450,9.11,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N
20250318,140303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,-3,5,-0.60,8223842,16625,24.80,493,498,493,644,348,496,494.67,0.55,0,-228,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.03,-322.00,625.00,928,20240306,-46.88,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,913,-46.00,20240326,450,9.56,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N
20250318,130302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-2,5,-0.40,7802761,15772,23.53,493,498,493,644,348,496,494.72,0.55,0,-228,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.03,-322.00,625.00,928,20240306,-46.77,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N
20250318,120302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,-1,5,-0.20,4012643,8100,12.08,493,498,493,644,348,496,495.39,0.55,0,-228,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.02,-322.00,625.00,928,20240306,-46.66,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N
20250318,110302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,-1,5,-0.20,3544868,7155,10.67,493,498,493,644,348,496,495.44,0.55,0,-228,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.01,-322.00,625.00,928,20240306,-46.66,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N
20250318,100303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,0,3,0.00,1232989,2487,3.71,493,498,493,644,348,496,495.77,0.55,0,-233,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.00,-322.00,625.00,928,20240306,-46.55,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,913,-45.67,20240326,450,10.22,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N
20250318,090303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,-3,5,-0.60,178959,363,0.54,493,493,493,644,348,496,493.00,0.55,0,-53,508,502,498,492,488,500,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.00,-322.00,625.00,928,20240306,-46.88,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,913,-46.00,20240326,450,9.56,20241210,0.01,N,012340,500,254 억,,278671,N,N,0,N,00,N
20250317,160303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,2,2,0.40,33233641,66990,604.77,504,504,494,642,346,494,496.10,0.55,0,211,499,496,494,491,489,495,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.13,-322.00,625.00,950,20240305,-47.79,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,913,-45.67,20240326,450,10.22,20241210,0.01,N,012340,500,254 억,,278460,N,N,0,N,00,N
20250317,150302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,497,3,2,0.61,25765786,51873,468.29,504,504,494,642,346,494,496.71,0.55,0,199,499,496,494,491,489,495,490,255,148,500,340,1,1,50907162,253,-1.54,0.80,12,0.10,-322.00,625.00,950,20240305,-47.68,450,20241210,10.44,584,-14.90,20250110,480,3.54,20250102,913,-45.56,20240326,450,10.44,20241210,0.01,N,012340,500,254 억,,278460,N,N,0,N,00,N
20250317,140302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,2,2,0.40,20641539,41509,374.73,504,504,494,642,346,494,497.28,0.55,0,188,499,496,494,491,489,495,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.08,-322.00,625.00,950,20240305,-47.79,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,913,-45.67,20240326,450,10.22,20241210,0.01,N,012340,500,254 억,,278460,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 20250318 160302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 493 -3 5 -0.60 13243349 26817 40.01 493 498 491 644 348 496 493.84 0.55 0 566 508 502 498 492 488 500 490 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.05 -322.00 625.00 928 20240306 -46.88 450 20241210 9.56 584 -15.58 20250110 480 2.71 20250102 913 -46.00 20240326 450 9.56 20241210 0.01 N 012340 500 254 억 278671 N N 0 N 00 N
3 20250318 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 491 -5 5 -1.01 13106798 26540 39.60 493 498 491 644 348 496 493.85 0.55 0 561 508 502 498 492 488 500 490 255 148 500 340 1 1 50907162 250 -1.52 0.79 12 0.05 -322.00 625.00 928 20240306 -47.09 450 20241210 9.11 584 -15.92 20250110 480 2.29 20250102 913 -46.22 20240326 450 9.11 20241210 0.01 N 012340 500 254 억 278671 N N 0 N 00 N
4 20250318 140303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 493 -3 5 -0.60 8223842 16625 24.80 493 498 493 644 348 496 494.67 0.55 0 -228 508 502 498 492 488 500 490 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.03 -322.00 625.00 928 20240306 -46.88 450 20241210 9.56 584 -15.58 20250110 480 2.71 20250102 913 -46.00 20240326 450 9.56 20241210 0.01 N 012340 500 254 억 278671 N N 0 N 00 N
5 20250318 130302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 -2 5 -0.40 7802761 15772 23.53 493 498 493 644 348 496 494.72 0.55 0 -228 508 502 498 492 488 500 490 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.03 -322.00 625.00 928 20240306 -46.77 450 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 278671 N N 0 N 00 N
6 20250318 120302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 -1 5 -0.20 4012643 8100 12.08 493 498 493 644 348 496 495.39 0.55 0 -228 508 502 498 492 488 500 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.02 -322.00 625.00 928 20240306 -46.66 450 20241210 10.00 584 -15.24 20250110 480 3.12 20250102 913 -45.78 20240326 450 10.00 20241210 0.01 N 012340 500 254 억 278671 N N 0 N 00 N
7 20250318 110302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 -1 5 -0.20 3544868 7155 10.67 493 498 493 644 348 496 495.44 0.55 0 -228 508 502 498 492 488 500 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.01 -322.00 625.00 928 20240306 -46.66 450 20241210 10.00 584 -15.24 20250110 480 3.12 20250102 913 -45.78 20240326 450 10.00 20241210 0.01 N 012340 500 254 억 278671 N N 0 N 00 N
8 20250318 100303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 0 3 0.00 1232989 2487 3.71 493 498 493 644 348 496 495.77 0.55 0 -233 508 502 498 492 488 500 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.00 -322.00 625.00 928 20240306 -46.55 450 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 278671 N N 0 N 00 N
9 20250318 090303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 493 -3 5 -0.60 178959 363 0.54 493 493 493 644 348 496 493.00 0.55 0 -53 508 502 498 492 488 500 490 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.00 -322.00 625.00 928 20240306 -46.88 450 20241210 9.56 584 -15.58 20250110 480 2.71 20250102 913 -46.00 20240326 450 9.56 20241210 0.01 N 012340 500 254 억 278671 N N 0 N 00 N
10 20250317 160303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 2 2 0.40 33233641 66990 604.77 504 504 494 642 346 494 496.10 0.55 0 211 499 496 494 491 489 495 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.13 -322.00 625.00 950 20240305 -47.79 450 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 278460 N N 0 N 00 N
11 20250317 150302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 497 3 2 0.61 25765786 51873 468.29 504 504 494 642 346 494 496.71 0.55 0 199 499 496 494 491 489 495 490 255 148 500 340 1 1 50907162 253 -1.54 0.80 12 0.10 -322.00 625.00 950 20240305 -47.68 450 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 278460 N N 0 N 00 N
12 20250317 140302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 2 2 0.40 20641539 41509 374.73 504 504 494 642 346 494 497.28 0.55 0 188 499 496 494 491 489 495 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.08 -322.00 625.00 950 20240305 -47.79 450 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 278460 N N 0 N 00 N