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
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
20250306,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,-26,5,-1.69,304451311,201598,87.04,1544,1544,1500,1995,1075,1535,1510.19,1.46,0,-33698,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1105,11.88,0.54,12,0.28,127.00,2799.00,2445,20240521,-38.28,1272,20241210,18.63,1797,-16.03,20250227,1354,11.45,20250102,2445,-38.28,20240521,1272,18.63,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N
20250306,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1505,-30,5,-1.95,277814500,183910,79.40,1544,1544,1500,1995,1075,1535,1510.60,1.46,0,-25844,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1102,11.85,0.54,12,0.25,127.00,2799.00,2445,20240521,-38.45,1272,20241210,18.32,1797,-16.25,20250227,1354,11.15,20250102,2445,-38.45,20240521,1272,18.32,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N
20250306,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-31,5,-2.02,237163289,156900,67.74,1544,1544,1500,1995,1075,1535,1511.56,1.46,0,-14058,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1101,11.84,0.54,12,0.21,127.00,2799.00,2445,20240521,-38.49,1272,20241210,18.24,1797,-16.30,20250227,1354,11.08,20250102,2445,-38.49,20240521,1272,18.24,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N
20250306,130257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1512,-23,5,-1.50,210757471,139364,60.17,1544,1544,1500,1995,1075,1535,1512.28,1.46,0,-3765,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1107,11.91,0.54,12,0.19,127.00,2799.00,2445,20240521,-38.16,1272,20241210,18.87,1797,-15.86,20250227,1354,11.67,20250102,2445,-38.16,20240521,1272,18.87,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N
20250306,120258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1508,-27,5,-1.76,135574455,89484,38.63,1544,1544,1500,1995,1075,1535,1515.07,1.46,0,12593,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1104,11.87,0.54,12,0.12,127.00,2799.00,2445,20240521,-38.32,1272,20241210,18.55,1797,-16.08,20250227,1354,11.37,20250102,2445,-38.32,20240521,1272,18.55,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N
20250306,110256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1509,-26,5,-1.69,114948888,75826,32.74,1544,1544,1500,1995,1075,1535,1515.96,1.46,0,7571,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1105,11.88,0.54,12,0.10,127.00,2799.00,2445,20240521,-38.28,1272,20241210,18.63,1797,-16.03,20250227,1354,11.45,20250102,2445,-38.28,20240521,1272,18.63,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N
20250306,100258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1521,-14,5,-0.91,78605023,51760,22.35,1544,1544,1500,1995,1075,1535,1518.64,1.46,0,3994,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1114,11.98,0.54,12,0.07,127.00,2799.00,2445,20240521,-37.79,1272,20241210,19.58,1797,-15.36,20250227,1354,12.33,20250102,2445,-37.79,20240521,1272,19.58,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N
20250306,090300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1541,6,2,0.39,2201921,1428,0.62,1544,1544,1535,1995,1075,1535,1541.96,1.46,0,-904,1561,1547,1521,1507,1481,1555,1515,366,460,500,1100,1,1,73233457,1129,12.13,0.55,12,0.00,127.00,2799.00,2445,20240521,-36.97,1272,20241210,21.15,1797,-14.25,20250227,1354,13.81,20250102,2445,-36.97,20240521,1272,21.15,20241210,1.25,N,012860,500,366 억,,1068101,N,N,0,N,00,N
20250305,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1535,28,2,1.86,349384502,230964,48.78,1495,1535,1495,1959,1055,1507,1512.60,1.38,0,60363,1633,1570,1521,1458,1409,1545,1433,366,452,500,1080,1,1,73233457,1124,12.09,0.55,12,0.32,127.00,2799.00,2445,20240521,-37.22,1272,20241210,20.68,1797,-14.58,20250227,1354,13.37,20250102,2445,-37.22,20240521,1272,20.68,20241210,1.20,N,012860,500,366 억,,1007805,N,N,0,N,00,N
20250305,150257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1533,26,2,1.73,317886081,210391,44.44,1495,1533,1495,1959,1055,1507,1510.93,1.38,0,65421,1633,1570,1521,1458,1409,1545,1433,366,452,500,1080,1,1,73233457,1123,12.07,0.55,12,0.29,127.00,2799.00,2445,20240521,-37.30,1272,20241210,20.52,1797,-14.69,20250227,1354,13.22,20250102,2445,-37.30,20240521,1272,20.52,20241210,1.20,N,012860,500,366 억,,1007805,N,N,0,N,00,N
20250305,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1527,20,2,1.33,292729082,193918,40.96,1495,1528,1495,1959,1055,1507,1509.55,1.38,0,67943,1633,1570,1521,1458,1409,1545,1433,366,452,500,1080,1,1,73233457,1118,12.02,0.55,12,0.26,127.00,2799.00,2445,20240521,-37.55,1272,20241210,20.05,1797,-15.03,20250227,1354,12.78,20250102,2445,-37.55,20240521,1272,20.05,20241210,1.20,N,012860,500,366 억,,1007805,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 160258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1509 -26 5 -1.69 304451311 201598 87.04 1544 1544 1500 1995 1075 1535 1510.19 1.46 0 -33698 1561 1547 1521 1507 1481 1555 1515 366 460 500 1100 1 1 73233457 1105 11.88 0.54 12 0.28 127.00 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 1.25 N 012860 500 366 억 1068101 N N 0 N 00 N
3 20250306 150258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1505 -30 5 -1.95 277814500 183910 79.40 1544 1544 1500 1995 1075 1535 1510.60 1.46 0 -25844 1561 1547 1521 1507 1481 1555 1515 366 460 500 1100 1 1 73233457 1102 11.85 0.54 12 0.25 127.00 2799.00 2445 20240521 -38.45 1272 20241210 18.32 1797 -16.25 20250227 1354 11.15 20250102 2445 -38.45 20240521 1272 18.32 20241210 1.25 N 012860 500 366 억 1068101 N N 0 N 00 N
4 20250306 140258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1504 -31 5 -2.02 237163289 156900 67.74 1544 1544 1500 1995 1075 1535 1511.56 1.46 0 -14058 1561 1547 1521 1507 1481 1555 1515 366 460 500 1100 1 1 73233457 1101 11.84 0.54 12 0.21 127.00 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 1.25 N 012860 500 366 억 1068101 N N 0 N 00 N
5 20250306 130257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1512 -23 5 -1.50 210757471 139364 60.17 1544 1544 1500 1995 1075 1535 1512.28 1.46 0 -3765 1561 1547 1521 1507 1481 1555 1515 366 460 500 1100 1 1 73233457 1107 11.91 0.54 12 0.19 127.00 2799.00 2445 20240521 -38.16 1272 20241210 18.87 1797 -15.86 20250227 1354 11.67 20250102 2445 -38.16 20240521 1272 18.87 20241210 1.25 N 012860 500 366 억 1068101 N N 0 N 00 N
6 20250306 120258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1508 -27 5 -1.76 135574455 89484 38.63 1544 1544 1500 1995 1075 1535 1515.07 1.46 0 12593 1561 1547 1521 1507 1481 1555 1515 366 460 500 1100 1 1 73233457 1104 11.87 0.54 12 0.12 127.00 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 1.25 N 012860 500 366 억 1068101 N N 0 N 00 N
7 20250306 110256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1509 -26 5 -1.69 114948888 75826 32.74 1544 1544 1500 1995 1075 1535 1515.96 1.46 0 7571 1561 1547 1521 1507 1481 1555 1515 366 460 500 1100 1 1 73233457 1105 11.88 0.54 12 0.10 127.00 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 1.25 N 012860 500 366 억 1068101 N N 0 N 00 N
8 20250306 100258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1521 -14 5 -0.91 78605023 51760 22.35 1544 1544 1500 1995 1075 1535 1518.64 1.46 0 3994 1561 1547 1521 1507 1481 1555 1515 366 460 500 1100 1 1 73233457 1114 11.98 0.54 12 0.07 127.00 2799.00 2445 20240521 -37.79 1272 20241210 19.58 1797 -15.36 20250227 1354 12.33 20250102 2445 -37.79 20240521 1272 19.58 20241210 1.25 N 012860 500 366 억 1068101 N N 0 N 00 N
9 20250306 090300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1541 6 2 0.39 2201921 1428 0.62 1544 1544 1535 1995 1075 1535 1541.96 1.46 0 -904 1561 1547 1521 1507 1481 1555 1515 366 460 500 1100 1 1 73233457 1129 12.13 0.55 12 0.00 127.00 2799.00 2445 20240521 -36.97 1272 20241210 21.15 1797 -14.25 20250227 1354 13.81 20250102 2445 -36.97 20240521 1272 21.15 20241210 1.25 N 012860 500 366 억 1068101 N N 0 N 00 N
10 20250305 160255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1535 28 2 1.86 349384502 230964 48.78 1495 1535 1495 1959 1055 1507 1512.60 1.38 0 60363 1633 1570 1521 1458 1409 1545 1433 366 452 500 1080 1 1 73233457 1124 12.09 0.55 12 0.32 127.00 2799.00 2445 20240521 -37.22 1272 20241210 20.68 1797 -14.58 20250227 1354 13.37 20250102 2445 -37.22 20240521 1272 20.68 20241210 1.20 N 012860 500 366 억 1007805 N N 0 N 00 N
11 20250305 150257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1533 26 2 1.73 317886081 210391 44.44 1495 1533 1495 1959 1055 1507 1510.93 1.38 0 65421 1633 1570 1521 1458 1409 1545 1433 366 452 500 1080 1 1 73233457 1123 12.07 0.55 12 0.29 127.00 2799.00 2445 20240521 -37.30 1272 20241210 20.52 1797 -14.69 20250227 1354 13.22 20250102 2445 -37.30 20240521 1272 20.52 20241210 1.20 N 012860 500 366 억 1007805 N N 0 N 00 N
12 20250305 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1527 20 2 1.33 292729082 193918 40.96 1495 1528 1495 1959 1055 1507 1509.55 1.38 0 67943 1633 1570 1521 1458 1409 1545 1433 366 452 500 1080 1 1 73233457 1118 12.02 0.55 12 0.26 127.00 2799.00 2445 20240521 -37.55 1272 20241210 20.05 1797 -15.03 20250227 1354 12.78 20250102 2445 -37.55 20240521 1272 20.05 20241210 1.20 N 012860 500 366 억 1007805 N N 0 N 00 N