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
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
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
20250317,130305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1503,11,2,0.74,72123197,48116,66.06,1500,1507,1494,1939,1045,1492,1498.94,1.55,0,10701,1518,1504,1492,1478,1466,1512,1486,366,447,500,1070,1,1,73233457,1101,11.83,0.54,12,0.07,127.00,2799.00,2445,20240521,-38.53,1272,20241210,18.16,1797,-16.36,20250227,1354,11.00,20250102,2445,-38.53,20240521,1272,18.16,20241210,1.32,N,012860,500,366 억,,1135750,N,N,0,N,00,N
20250317,120305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1499,7,2,0.47,45540403,30375,41.70,1500,1507,1495,1939,1045,1492,1499.27,1.55,0,14787,1518,1504,1492,1478,1466,1512,1486,366,447,500,1070,1,1,73233457,1098,11.80,0.54,12,0.04,127.00,2799.00,2445,20240521,-38.69,1272,20241210,17.85,1797,-16.58,20250227,1354,10.71,20250102,2445,-38.69,20240521,1272,17.85,20241210,1.32,N,012860,500,366 억,,1135750,N,N,0,N,00,N
20250317,110305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1499,7,2,0.47,40505314,27013,37.09,1500,1507,1495,1939,1045,1492,1499.47,1.55,0,14843,1518,1504,1492,1478,1466,1512,1486,366,447,500,1070,1,1,73233457,1098,11.80,0.54,12,0.04,127.00,2799.00,2445,20240521,-38.69,1272,20241210,17.85,1797,-16.58,20250227,1354,10.71,20250102,2445,-38.69,20240521,1272,17.85,20241210,1.32,N,012860,500,366 억,,1135750,N,N,0,N,00,N
20250317,100306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1496,4,2,0.27,35787838,23864,32.76,1500,1507,1495,1939,1045,1492,1499.66,1.55,0,13814,1518,1504,1492,1478,1466,1512,1486,366,447,500,1070,1,1,73233457,1096,11.78,0.53,12,0.03,127.00,2799.00,2445,20240521,-38.81,1272,20241210,17.61,1797,-16.75,20250227,1354,10.49,20250102,2445,-38.81,20240521,1272,17.61,20241210,1.32,N,012860,500,366 억,,1135750,N,N,0,N,00,N
20250317,090305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,8,2,0.54,385500,257,0.35,1500,1500,1500,1939,1045,1492,1500.00,1.55,0,-221,1518,1504,1492,1478,1466,1512,1486,366,447,500,1070,1,1,73233457,1099,11.81,0.54,12,0.00,127.00,2799.00,2445,20240521,-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
20250314,160304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1492,3,2,0.20,108558276,72820,65.02,1490,1506,1480,1935,1043,1489,1490.69,1.52,0,22514,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1093,11.75,0.53,12,0.10,127.00,2799.00,2445,20240521,-38.98,1272,20241210,17.30,1797,-16.97,20250227,1354,10.19,20250102,2445,-38.98,20240521,1272,17.30,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N
20250314,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1492,3,2,0.20,93467257,62709,55.99,1490,1506,1480,1935,1043,1489,1490.49,1.52,0,21592,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1093,11.75,0.53,12,0.09,127.00,2799.00,2445,20240521,-38.98,1272,20241210,17.30,1797,-16.97,20250227,1354,10.19,20250102,2445,-38.98,20240521,1272,17.30,20241210,1.32,N,012860,500,366 억,,1113238,N,N,0,N,00,N
20250314,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1500,11,2,0.74,89508021,60061,53.62,1490,1506,1480,1935,1043,1489,1490.29,1.52,0,20362,1526,1507,1498,1479,1470,1503,1475,366,446,500,1070,1,1,73233457,1099,11.81,0.54,12,0.08,127.00,2799.00,2445,20240521,-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,,1113238,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 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
3 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
4 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
5 20250317 130305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1503 11 2 0.74 72123197 48116 66.06 1500 1507 1494 1939 1045 1492 1498.94 1.55 0 10701 1518 1504 1492 1478 1466 1512 1486 366 447 500 1070 1 1 73233457 1101 11.83 0.54 12 0.07 127.00 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 1.32 N 012860 500 366 억 1135750 N N 0 N 00 N
6 20250317 120305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1499 7 2 0.47 45540403 30375 41.70 1500 1507 1495 1939 1045 1492 1499.27 1.55 0 14787 1518 1504 1492 1478 1466 1512 1486 366 447 500 1070 1 1 73233457 1098 11.80 0.54 12 0.04 127.00 2799.00 2445 20240521 -38.69 1272 20241210 17.85 1797 -16.58 20250227 1354 10.71 20250102 2445 -38.69 20240521 1272 17.85 20241210 1.32 N 012860 500 366 억 1135750 N N 0 N 00 N
7 20250317 110305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1499 7 2 0.47 40505314 27013 37.09 1500 1507 1495 1939 1045 1492 1499.47 1.55 0 14843 1518 1504 1492 1478 1466 1512 1486 366 447 500 1070 1 1 73233457 1098 11.80 0.54 12 0.04 127.00 2799.00 2445 20240521 -38.69 1272 20241210 17.85 1797 -16.58 20250227 1354 10.71 20250102 2445 -38.69 20240521 1272 17.85 20241210 1.32 N 012860 500 366 억 1135750 N N 0 N 00 N
8 20250317 100306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1496 4 2 0.27 35787838 23864 32.76 1500 1507 1495 1939 1045 1492 1499.66 1.55 0 13814 1518 1504 1492 1478 1466 1512 1486 366 447 500 1070 1 1 73233457 1096 11.78 0.53 12 0.03 127.00 2799.00 2445 20240521 -38.81 1272 20241210 17.61 1797 -16.75 20250227 1354 10.49 20250102 2445 -38.81 20240521 1272 17.61 20241210 1.32 N 012860 500 366 억 1135750 N N 0 N 00 N
9 20250317 090305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1500 8 2 0.54 385500 257 0.35 1500 1500 1500 1939 1045 1492 1500.00 1.55 0 -221 1518 1504 1492 1478 1466 1512 1486 366 447 500 1070 1 1 73233457 1099 11.81 0.54 12 0.00 127.00 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
10 20250314 160304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1492 3 2 0.20 108558276 72820 65.02 1490 1506 1480 1935 1043 1489 1490.69 1.52 0 22514 1526 1507 1498 1479 1470 1503 1475 366 446 500 1070 1 1 73233457 1093 11.75 0.53 12 0.10 127.00 2799.00 2445 20240521 -38.98 1272 20241210 17.30 1797 -16.97 20250227 1354 10.19 20250102 2445 -38.98 20240521 1272 17.30 20241210 1.32 N 012860 500 366 억 1113238 N N 0 N 00 N
11 20250314 150307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1492 3 2 0.20 93467257 62709 55.99 1490 1506 1480 1935 1043 1489 1490.49 1.52 0 21592 1526 1507 1498 1479 1470 1503 1475 366 446 500 1070 1 1 73233457 1093 11.75 0.53 12 0.09 127.00 2799.00 2445 20240521 -38.98 1272 20241210 17.30 1797 -16.97 20250227 1354 10.19 20250102 2445 -38.98 20240521 1272 17.30 20241210 1.32 N 012860 500 366 억 1113238 N N 0 N 00 N
12 20250314 140304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1500 11 2 0.74 89508021 60061 53.62 1490 1506 1480 1935 1043 1489 1490.29 1.52 0 20362 1526 1507 1498 1479 1470 1503 1475 366 446 500 1070 1 1 73233457 1099 11.81 0.54 12 0.08 127.00 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 1113238 N N 0 N 00 N