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
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
20250318,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,1,2,0.07,121680053,80927,116.84,1509,1515,1497,1960,1056,1508,1503.58,1.57,0,-32913,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1105,11.88,0.54,12,0.11,127.00,2799.00,2445,20240521,-38.28,1272,20241210,18.63,1797,-16.03,20250227,1354,11.45,20250102,2445,-38.28,20240521,1272,18.63,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N
20250318,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-4,5,-0.27,107621085,71603,103.37,1509,1515,1497,1960,1056,1508,1503.02,1.57,0,-32432,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1101,11.84,0.54,12,0.10,127.00,2799.00,2445,20240521,-38.49,1272,20241210,18.24,1797,-16.30,20250227,1354,11.08,20250102,2445,-38.49,20240521,1272,18.24,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N
20250318,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1507,-1,5,-0.07,102522289,68220,98.49,1509,1515,1497,1960,1056,1508,1502.82,1.57,0,-32432,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1104,11.87,0.54,12,0.09,127.00,2799.00,2445,20240521,-38.36,1272,20241210,18.47,1797,-16.14,20250227,1354,11.30,20250102,2445,-38.36,20240521,1272,18.47,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N
20250318,130306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,-2,5,-0.13,89801886,59773,86.29,1509,1515,1497,1960,1056,1508,1502.38,1.57,0,-30237,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1103,11.86,0.54,12,0.08,127.00,2799.00,2445,20240521,-38.40,1272,20241210,18.40,1797,-16.19,20250227,1354,11.23,20250102,2445,-38.40,20240521,1272,18.40,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N
20250318,120306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1501,-7,5,-0.46,66206506,44066,63.62,1509,1515,1497,1960,1056,1508,1502.44,1.57,0,-21067,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1099,11.82,0.54,12,0.06,127.00,2799.00,2445,20240521,-38.61,1272,20241210,18.00,1797,-16.47,20250227,1354,10.86,20250102,2445,-38.61,20240521,1272,18.00,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N
20250318,110305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1507,-1,5,-0.07,61880578,41189,59.46,1509,1515,1497,1960,1056,1508,1502.36,1.57,0,-20126,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1104,11.87,0.54,12,0.06,127.00,2799.00,2445,20240521,-38.36,1272,20241210,18.47,1797,-16.14,20250227,1354,11.30,20250102,2445,-38.36,20240521,1272,18.47,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N
20250318,100306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,-8,5,-0.53,38872249,25851,37.32,1509,1515,1500,1960,1056,1508,1503.70,1.57,0,-10636,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1099,11.81,0.54,12,0.04,127.00,2799.00,2445,20240521,-38.65,1272,20241210,17.92,1797,-16.53,20250227,1354,10.78,20250102,2445,-38.65,20240521,1272,17.92,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N
20250318,090306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1510,2,2,0.13,1072269,711,1.03,1509,1510,1508,1960,1056,1508,1508.11,1.57,0,-646,1520,1513,1503,1496,1486,1517,1500,366,452,500,1080,1,1,73233457,1106,11.89,0.54,12,0.00,127.00,2799.00,2445,20240521,-38.24,1272,20241210,18.71,1797,-15.97,20250227,1354,11.52,20250102,2445,-38.24,20240521,1272,18.71,20241210,1.30,N,012860,500,366 억,,1149099,N,N,0,N,00,N
20250317,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1508,16,2,1.07,102731120,68482,94.02,1500,1510,1493,1939,1045,1492,1500.08,1.55,0,15225,1518,1504,1492,1478,1466,1512,1486,366,447,500,1070,1,1,73233457,1104,11.87,0.54,12,0.09,127.00,2799.00,2445,20240521,-38.32,1272,20241210,18.55,1797,-16.08,20250227,1354,11.37,20250102,2445,-38.32,20240521,1272,18.55,20241210,1.32,N,012860,500,366 억,,1135750,N,N,0,N,00,N
20250317,150305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,12,2,0.80,88904774,59303,81.42,1500,1507,1493,1939,1045,1492,1499.16,1.55,0,13208,1518,1504,1492,1478,1466,1512,1486,366,447,500,1070,1,1,73233457,1101,11.84,0.54,12,0.08,127.00,2799.00,2445,20240521,-38.49,1272,20241210,18.24,1797,-16.30,20250227,1354,11.08,20250102,2445,-38.49,20240521,1272,18.24,20241210,1.32,N,012860,500,366 억,,1135750,N,N,0,N,00,N
20250317,140306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,8,2,0.54,77066284,51415,70.59,1500,1507,1493,1939,1045,1492,1498.91,1.55,0,9208,1518,1504,1492,1478,1466,1512,1486,366,447,500,1070,1,1,73233457,1099,11.81,0.54,12,0.07,127.00,2799.00,2445,20240521,-38.65,1272,20241210,17.92,1797,-16.53,20250227,1354,10.78,20250102,2445,-38.65,20240521,1272,17.92,20241210,1.32,N,012860,500,366 억,,1135750,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 160305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1509 1 2 0.07 121680053 80927 116.84 1509 1515 1497 1960 1056 1508 1503.58 1.57 0 -32913 1520 1513 1503 1496 1486 1517 1500 366 452 500 1080 1 1 73233457 1105 11.88 0.54 12 0.11 127.00 2799.00 2445 20240521 -38.28 1272 20241210 18.63 1797 -16.03 20250227 1354 11.45 20250102 2445 -38.28 20240521 1272 18.63 20241210 1.30 N 012860 500 366 억 1149099 N N 0 N 00 N
3 20250318 150307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1504 -4 5 -0.27 107621085 71603 103.37 1509 1515 1497 1960 1056 1508 1503.02 1.57 0 -32432 1520 1513 1503 1496 1486 1517 1500 366 452 500 1080 1 1 73233457 1101 11.84 0.54 12 0.10 127.00 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 1.30 N 012860 500 366 억 1149099 N N 0 N 00 N
4 20250318 140307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1507 -1 5 -0.07 102522289 68220 98.49 1509 1515 1497 1960 1056 1508 1502.82 1.57 0 -32432 1520 1513 1503 1496 1486 1517 1500 366 452 500 1080 1 1 73233457 1104 11.87 0.54 12 0.09 127.00 2799.00 2445 20240521 -38.36 1272 20241210 18.47 1797 -16.14 20250227 1354 11.30 20250102 2445 -38.36 20240521 1272 18.47 20241210 1.30 N 012860 500 366 억 1149099 N N 0 N 00 N
5 20250318 130306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1506 -2 5 -0.13 89801886 59773 86.29 1509 1515 1497 1960 1056 1508 1502.38 1.57 0 -30237 1520 1513 1503 1496 1486 1517 1500 366 452 500 1080 1 1 73233457 1103 11.86 0.54 12 0.08 127.00 2799.00 2445 20240521 -38.40 1272 20241210 18.40 1797 -16.19 20250227 1354 11.23 20250102 2445 -38.40 20240521 1272 18.40 20241210 1.30 N 012860 500 366 억 1149099 N N 0 N 00 N
6 20250318 120306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1501 -7 5 -0.46 66206506 44066 63.62 1509 1515 1497 1960 1056 1508 1502.44 1.57 0 -21067 1520 1513 1503 1496 1486 1517 1500 366 452 500 1080 1 1 73233457 1099 11.82 0.54 12 0.06 127.00 2799.00 2445 20240521 -38.61 1272 20241210 18.00 1797 -16.47 20250227 1354 10.86 20250102 2445 -38.61 20240521 1272 18.00 20241210 1.30 N 012860 500 366 억 1149099 N N 0 N 00 N
7 20250318 110305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1507 -1 5 -0.07 61880578 41189 59.46 1509 1515 1497 1960 1056 1508 1502.36 1.57 0 -20126 1520 1513 1503 1496 1486 1517 1500 366 452 500 1080 1 1 73233457 1104 11.87 0.54 12 0.06 127.00 2799.00 2445 20240521 -38.36 1272 20241210 18.47 1797 -16.14 20250227 1354 11.30 20250102 2445 -38.36 20240521 1272 18.47 20241210 1.30 N 012860 500 366 억 1149099 N N 0 N 00 N
8 20250318 100306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1500 -8 5 -0.53 38872249 25851 37.32 1509 1515 1500 1960 1056 1508 1503.70 1.57 0 -10636 1520 1513 1503 1496 1486 1517 1500 366 452 500 1080 1 1 73233457 1099 11.81 0.54 12 0.04 127.00 2799.00 2445 20240521 -38.65 1272 20241210 17.92 1797 -16.53 20250227 1354 10.78 20250102 2445 -38.65 20240521 1272 17.92 20241210 1.30 N 012860 500 366 억 1149099 N N 0 N 00 N
9 20250318 090306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1510 2 2 0.13 1072269 711 1.03 1509 1510 1508 1960 1056 1508 1508.11 1.57 0 -646 1520 1513 1503 1496 1486 1517 1500 366 452 500 1080 1 1 73233457 1106 11.89 0.54 12 0.00 127.00 2799.00 2445 20240521 -38.24 1272 20241210 18.71 1797 -15.97 20250227 1354 11.52 20250102 2445 -38.24 20240521 1272 18.71 20241210 1.30 N 012860 500 366 억 1149099 N N 0 N 00 N
10 20250317 160306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1508 16 2 1.07 102731120 68482 94.02 1500 1510 1493 1939 1045 1492 1500.08 1.55 0 15225 1518 1504 1492 1478 1466 1512 1486 366 447 500 1070 1 1 73233457 1104 11.87 0.54 12 0.09 127.00 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 1.32 N 012860 500 366 억 1135750 N N 0 N 00 N
11 20250317 150305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1504 12 2 0.80 88904774 59303 81.42 1500 1507 1493 1939 1045 1492 1499.16 1.55 0 13208 1518 1504 1492 1478 1466 1512 1486 366 447 500 1070 1 1 73233457 1101 11.84 0.54 12 0.08 127.00 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 1.32 N 012860 500 366 억 1135750 N N 0 N 00 N
12 20250317 140306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1500 8 2 0.54 77066284 51415 70.59 1500 1507 1493 1939 1045 1492 1498.91 1.55 0 9208 1518 1504 1492 1478 1466 1512 1486 366 447 500 1070 1 1 73233457 1099 11.81 0.54 12 0.07 127.00 2799.00 2445 20240521 -38.65 1272 20241210 17.92 1797 -16.53 20250227 1354 10.78 20250102 2445 -38.65 20240521 1272 17.92 20241210 1.32 N 012860 500 366 억 1135750 N N 0 N 00 N