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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,497,3,2,0.61,20609795,41445,374.15,504,504,494,642,346,494,497.28,0.55,0,189,499,496,494,491,489,495,490,255,148,500,340,1,1,50907162,253,-1.54,0.80,12,0.08,-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
20250317,120301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,6,2,1.21,19456541,39125,353.21,504,504,494,642,346,494,497.29,0.55,0,189,499,496,494,491,489,495,490,255,148,500,340,1,1,50907162,255,-1.55,0.80,12,0.08,-322.00,625.00,950,20240305,-47.37,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,913,-45.24,20240326,450,11.11,20241210,0.01,N,012340,500,254 억,,278460,N,N,0,N,00,N
20250317,110301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,2,2,0.40,10847939,21764,196.48,504,504,494,642,346,494,498.43,0.55,0,419,499,496,494,491,489,495,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.04,-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
20250317,100303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,4,2,0.81,8630145,17299,156.17,504,504,494,642,346,494,498.88,0.55,0,400,499,496,494,491,489,495,490,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.03,-322.00,625.00,950,20240305,-47.58,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,278460,N,N,0,N,00,N
20250317,090302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,6,2,1.21,566780,1125,10.16,504,504,500,642,346,494,503.80,0.55,0,-99,499,496,494,491,489,495,490,255,148,500,340,1,1,50907162,255,-1.55,0.80,12,0.00,-322.00,625.00,950,20240305,-47.37,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,913,-45.24,20240326,450,11.11,20241210,0.01,N,012340,500,254 억,,278460,N,N,0,N,00,N
20250314,160301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-1,5,-0.20,5458759,11041,32.69,495,497,492,643,347,495,494.41,0.55,0,-306,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.02,-322.00,625.00,982,20240304,-49.69,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N
20250314,150303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,4713836,9536,28.24,495,497,492,643,347,495,494.32,0.55,0,-304,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.02,-322.00,625.00,982,20240304,-49.59,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278766,N,N,0,N,00,N
20250314,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,4545536,9196,27.23,495,497,492,643,347,495,494.29,0.55,0,-304,506,500,497,491,488,499,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.02,-322.00,625.00,982,20240304,-49.59,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,278766,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 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
3 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
4 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
5 20250317 130302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 497 3 2 0.61 20609795 41445 374.15 504 504 494 642 346 494 497.28 0.55 0 189 499 496 494 491 489 495 490 255 148 500 340 1 1 50907162 253 -1.54 0.80 12 0.08 -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
6 20250317 120301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 500 6 2 1.21 19456541 39125 353.21 504 504 494 642 346 494 497.29 0.55 0 189 499 496 494 491 489 495 490 255 148 500 340 1 1 50907162 255 -1.55 0.80 12 0.08 -322.00 625.00 950 20240305 -47.37 450 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 278460 N N 0 N 00 N
7 20250317 110301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 2 2 0.40 10847939 21764 196.48 504 504 494 642 346 494 498.43 0.55 0 419 499 496 494 491 489 495 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.04 -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
8 20250317 100303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 4 2 0.81 8630145 17299 156.17 504 504 494 642 346 494 498.88 0.55 0 400 499 496 494 491 489 495 490 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.03 -322.00 625.00 950 20240305 -47.58 450 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 278460 N N 0 N 00 N
9 20250317 090302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 500 6 2 1.21 566780 1125 10.16 504 504 500 642 346 494 503.80 0.55 0 -99 499 496 494 491 489 495 490 255 148 500 340 1 1 50907162 255 -1.55 0.80 12 0.00 -322.00 625.00 950 20240305 -47.37 450 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 278460 N N 0 N 00 N
10 20250314 160301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 -1 5 -0.20 5458759 11041 32.69 495 497 492 643 347 495 494.41 0.55 0 -306 506 500 497 491 488 499 490 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.02 -322.00 625.00 982 20240304 -49.69 450 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 278766 N N 0 N 00 N
11 20250314 150303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 0 3 0.00 4713836 9536 28.24 495 497 492 643 347 495 494.32 0.55 0 -304 506 500 497 491 488 499 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.02 -322.00 625.00 982 20240304 -49.59 450 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 278766 N N 0 N 00 N
12 20250314 140301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 0 3 0.00 4545536 9196 27.23 495 497 492 643 347 495 494.29 0.55 0 -304 506 500 497 491 488 499 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.02 -322.00 625.00 982 20240304 -49.59 450 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 278766 N N 0 N 00 N