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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,1,2,0.20,13975826,28127,77.19,504,504,495,643,347,495,496.88,0.45,0,-564,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.06,-322.00,625.00,1015,20240222,-51.13,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,928,-46.55,20240306,450,10.22,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N
20250306,150254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,1,2,0.20,13382590,26931,73.91,504,504,495,643,347,495,496.92,0.45,0,-540,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.05,-322.00,625.00,1015,20240222,-51.13,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,928,-46.55,20240306,450,10.22,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N
20250306,140254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,1,2,0.20,10478795,21082,57.85,504,504,495,643,347,495,497.05,0.45,0,-540,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.04,-322.00,625.00,1015,20240222,-51.13,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,928,-46.55,20240306,450,10.22,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N
20250306,130254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,3,2,0.61,8085711,16272,44.65,504,504,495,643,347,495,496.91,0.45,0,-521,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.03,-322.00,625.00,1015,20240222,-50.94,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,928,-46.34,20240306,450,10.67,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N
20250306,120255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,3,2,0.61,6559759,13206,36.24,504,504,495,643,347,495,496.73,0.45,0,-547,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.03,-322.00,625.00,1015,20240222,-50.94,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,928,-46.34,20240306,450,10.67,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N
20250306,110253,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,3,2,0.61,6032820,12147,33.33,504,504,495,643,347,495,496.65,0.45,0,-547,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.02,-322.00,625.00,1015,20240222,-50.94,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,928,-46.34,20240306,450,10.67,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N
20250306,100255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,497,2,2,0.40,4658827,9387,25.76,504,504,495,643,347,495,496.31,0.45,0,-547,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,253,-1.54,0.80,12,0.02,-322.00,625.00,1015,20240222,-51.03,450,20241210,10.44,584,-14.90,20250110,480,3.54,20250102,928,-46.44,20240306,450,10.44,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N
20250306,090256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,1086489,2191,6.01,504,504,495,643,347,495,495.89,0.45,0,-1,507,500,493,486,479,504,490,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.00,-322.00,625.00,1015,20240222,-51.23,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,928,-46.66,20240306,450,10.00,20241210,0.01,N,012340,500,254 억,,227043,N,N,0,N,00,N
20250305,160252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,5,2,1.02,17912683,36367,79.25,486,500,486,637,343,490,492.55,0.45,0,-2304,504,497,492,485,480,494,482,255,147,500,340,1,1,50907162,252,-1.54,0.79,12,0.07,-322.00,625.00,1020,20240221,-51.47,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,950,-47.89,20240305,450,10.00,20241210,0.01,N,012340,500,254 억,,229347,N,N,0,N,00,N
20250305,150254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,491,1,2,0.20,15589378,31664,69.00,486,500,486,637,343,490,492.34,0.45,0,-2278,504,497,492,485,480,494,482,255,147,500,340,1,1,50907162,250,-1.52,0.79,12,0.06,-322.00,625.00,1020,20240221,-51.86,450,20241210,9.11,584,-15.92,20250110,480,2.29,20250102,950,-48.32,20240305,450,9.11,20241210,0.01,N,012340,500,254 억,,229347,N,N,0,N,00,N
20250305,140251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,3,2,0.61,14853727,30165,65.74,486,500,486,637,343,490,492.42,0.45,0,-2332,504,497,492,485,480,494,482,255,147,500,340,1,1,50907162,251,-1.53,0.79,12,0.06,-322.00,625.00,1020,20240221,-51.67,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,950,-48.11,20240305,450,9.56,20241210,0.01,N,012340,500,254 억,,229347,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 20250306 160255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 1 2 0.20 13975826 28127 77.19 504 504 495 643 347 495 496.88 0.45 0 -564 507 500 493 486 479 504 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.06 -322.00 625.00 1015 20240222 -51.13 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 928 -46.55 20240306 450 10.22 20241210 0.01 N 012340 500 254 억 227043 N N 0 N 00 N
3 20250306 150254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 1 2 0.20 13382590 26931 73.91 504 504 495 643 347 495 496.92 0.45 0 -540 507 500 493 486 479 504 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.05 -322.00 625.00 1015 20240222 -51.13 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 928 -46.55 20240306 450 10.22 20241210 0.01 N 012340 500 254 억 227043 N N 0 N 00 N
4 20250306 140254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 1 2 0.20 10478795 21082 57.85 504 504 495 643 347 495 497.05 0.45 0 -540 507 500 493 486 479 504 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.04 -322.00 625.00 1015 20240222 -51.13 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 928 -46.55 20240306 450 10.22 20241210 0.01 N 012340 500 254 억 227043 N N 0 N 00 N
5 20250306 130254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 3 2 0.61 8085711 16272 44.65 504 504 495 643 347 495 496.91 0.45 0 -521 507 500 493 486 479 504 490 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.03 -322.00 625.00 1015 20240222 -50.94 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 928 -46.34 20240306 450 10.67 20241210 0.01 N 012340 500 254 억 227043 N N 0 N 00 N
6 20250306 120255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 3 2 0.61 6559759 13206 36.24 504 504 495 643 347 495 496.73 0.45 0 -547 507 500 493 486 479 504 490 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.03 -322.00 625.00 1015 20240222 -50.94 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 928 -46.34 20240306 450 10.67 20241210 0.01 N 012340 500 254 억 227043 N N 0 N 00 N
7 20250306 110253 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 3 2 0.61 6032820 12147 33.33 504 504 495 643 347 495 496.65 0.45 0 -547 507 500 493 486 479 504 490 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.02 -322.00 625.00 1015 20240222 -50.94 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 928 -46.34 20240306 450 10.67 20241210 0.01 N 012340 500 254 억 227043 N N 0 N 00 N
8 20250306 100255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 497 2 2 0.40 4658827 9387 25.76 504 504 495 643 347 495 496.31 0.45 0 -547 507 500 493 486 479 504 490 255 148 500 340 1 1 50907162 253 -1.54 0.80 12 0.02 -322.00 625.00 1015 20240222 -51.03 450 20241210 10.44 584 -14.90 20250110 480 3.54 20250102 928 -46.44 20240306 450 10.44 20241210 0.01 N 012340 500 254 억 227043 N N 0 N 00 N
9 20250306 090256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 0 3 0.00 1086489 2191 6.01 504 504 495 643 347 495 495.89 0.45 0 -1 507 500 493 486 479 504 490 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.00 -322.00 625.00 1015 20240222 -51.23 450 20241210 10.00 584 -15.24 20250110 480 3.12 20250102 928 -46.66 20240306 450 10.00 20241210 0.01 N 012340 500 254 억 227043 N N 0 N 00 N
10 20250305 160252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 5 2 1.02 17912683 36367 79.25 486 500 486 637 343 490 492.55 0.45 0 -2304 504 497 492 485 480 494 482 255 147 500 340 1 1 50907162 252 -1.54 0.79 12 0.07 -322.00 625.00 1020 20240221 -51.47 450 20241210 10.00 584 -15.24 20250110 480 3.12 20250102 950 -47.89 20240305 450 10.00 20241210 0.01 N 012340 500 254 억 229347 N N 0 N 00 N
11 20250305 150254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 491 1 2 0.20 15589378 31664 69.00 486 500 486 637 343 490 492.34 0.45 0 -2278 504 497 492 485 480 494 482 255 147 500 340 1 1 50907162 250 -1.52 0.79 12 0.06 -322.00 625.00 1020 20240221 -51.86 450 20241210 9.11 584 -15.92 20250110 480 2.29 20250102 950 -48.32 20240305 450 9.11 20241210 0.01 N 012340 500 254 억 229347 N N 0 N 00 N
12 20250305 140251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 493 3 2 0.61 14853727 30165 65.74 486 500 486 637 343 490 492.42 0.45 0 -2332 504 497 492 485 480 494 482 255 147 500 340 1 1 50907162 251 -1.53 0.79 12 0.06 -322.00 625.00 1020 20240221 -51.67 450 20241210 9.56 584 -15.58 20250110 480 2.71 20250102 950 -48.11 20240305 450 9.56 20241210 0.01 N 012340 500 254 억 229347 N N 0 N 00 N