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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,0,3,0.00,19869159,40252,115.17,491,495,491,643,347,495,493.62,0.65,0,-101,499,497,494,492,489,498,493,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.08,-322.00,625.00,913,20240326,-45.78,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,331646,N,N,0,N,00,N
20250321,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-1,5,-0.20,19868169,40250,115.17,491,495,491,643,347,495,493.62,0.65,0,-101,499,497,494,492,489,498,493,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.08,-322.00,625.00,913,20240326,-45.89,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,331646,N,N,0,N,00,N
20250321,140303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,-2,5,-0.40,18931128,38353,109.74,491,495,491,643,347,495,493.60,0.65,0,-101,499,497,494,492,489,498,493,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.08,-322.00,625.00,913,20240326,-46.00,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,913,-46.00,20240326,450,9.56,20241210,0.01,N,012340,500,254 억,,331646,N,N,0,N,00,N
20250321,130304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-1,5,-0.20,13978170,28344,81.10,491,495,491,643,347,495,493.16,0.65,0,143,499,497,494,492,489,498,493,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.06,-322.00,625.00,913,20240326,-45.89,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,331646,N,N,0,N,00,N
20250321,120305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,492,-3,5,-0.61,10044784,20382,58.32,491,495,491,643,347,495,492.83,0.65,0,-882,499,497,494,492,489,498,493,255,148,500,340,1,1,50907162,250,-1.53,0.79,12,0.04,-322.00,625.00,913,20240326,-46.11,450,20241210,9.33,584,-15.75,20250110,480,2.50,20250102,913,-46.11,20240326,450,9.33,20241210,0.01,N,012340,500,254 억,,331646,N,N,0,N,00,N
20250321,110304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,492,-3,5,-0.61,8759679,17770,50.85,491,495,491,643,347,495,492.95,0.65,0,-882,499,497,494,492,489,498,493,255,148,500,340,1,1,50907162,250,-1.53,0.79,12,0.03,-322.00,625.00,913,20240326,-46.11,450,20241210,9.33,584,-15.75,20250110,480,2.50,20250102,913,-46.11,20240326,450,9.33,20241210,0.01,N,012340,500,254 억,,331646,N,N,0,N,00,N
20250321,100305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,-1,5,-0.20,4849867,9831,28.13,491,495,491,643,347,495,493.32,0.65,0,-833,499,497,494,492,489,498,493,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.02,-322.00,625.00,913,20240326,-45.89,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,331646,N,N,0,N,00,N
20250321,090306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,491,-4,5,-0.81,64812,132,0.38,491,491,491,643,347,495,491.00,0.65,0,-1,499,497,494,492,489,498,493,255,148,500,340,1,1,50907162,250,-1.52,0.79,12,0.00,-322.00,625.00,913,20240326,-46.22,450,20241210,9.11,584,-15.92,20250110,480,2.29,20250102,913,-46.22,20240326,450,9.11,20241210,0.01,N,012340,500,254 억,,331646,N,N,0,N,00,N
20250320,160323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,1,2,0.20,17262780,34949,175.54,494,496,491,642,346,494,493.94,0.65,0,132,497,495,493,491,489,496,492,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.07,-322.00,625.00,913,20240326,-45.78,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,913,-45.78,20240326,450,10.00,20241210,0.01,N,012340,500,254 억,,331514,N,N,0,N,00,N
20250320,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,0,3,0.00,17112795,34646,174.02,494,496,491,642,346,494,493.93,0.65,0,132,497,495,493,491,489,496,492,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.07,-322.00,625.00,913,20240326,-45.89,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,331514,N,N,0,N,00,N
20250320,140305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,494,0,3,0.00,13296508,26912,135.18,494,496,491,642,346,494,494.07,0.65,0,133,497,495,493,491,489,496,492,255,148,500,340,1,1,50907162,251,-1.53,0.79,12,0.05,-322.00,625.00,913,20240326,-45.89,450,20241210,9.78,584,-15.41,20250110,480,2.92,20250102,913,-45.89,20240326,450,9.78,20241210,0.01,N,012340,500,254 억,,331514,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 20250321 160304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 0 3 0.00 19869159 40252 115.17 491 495 491 643 347 495 493.62 0.65 0 -101 499 497 494 492 489 498 493 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.08 -322.00 625.00 913 20240326 -45.78 450 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 331646 N N 0 N 00 N
3 20250321 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 -1 5 -0.20 19868169 40250 115.17 491 495 491 643 347 495 493.62 0.65 0 -101 499 497 494 492 489 498 493 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.08 -322.00 625.00 913 20240326 -45.89 450 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 331646 N N 0 N 00 N
4 20250321 140303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 493 -2 5 -0.40 18931128 38353 109.74 491 495 491 643 347 495 493.60 0.65 0 -101 499 497 494 492 489 498 493 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.08 -322.00 625.00 913 20240326 -46.00 450 20241210 9.56 584 -15.58 20250110 480 2.71 20250102 913 -46.00 20240326 450 9.56 20241210 0.01 N 012340 500 254 억 331646 N N 0 N 00 N
5 20250321 130304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 -1 5 -0.20 13978170 28344 81.10 491 495 491 643 347 495 493.16 0.65 0 143 499 497 494 492 489 498 493 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.06 -322.00 625.00 913 20240326 -45.89 450 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 331646 N N 0 N 00 N
6 20250321 120305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 492 -3 5 -0.61 10044784 20382 58.32 491 495 491 643 347 495 492.83 0.65 0 -882 499 497 494 492 489 498 493 255 148 500 340 1 1 50907162 250 -1.53 0.79 12 0.04 -322.00 625.00 913 20240326 -46.11 450 20241210 9.33 584 -15.75 20250110 480 2.50 20250102 913 -46.11 20240326 450 9.33 20241210 0.01 N 012340 500 254 억 331646 N N 0 N 00 N
7 20250321 110304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 492 -3 5 -0.61 8759679 17770 50.85 491 495 491 643 347 495 492.95 0.65 0 -882 499 497 494 492 489 498 493 255 148 500 340 1 1 50907162 250 -1.53 0.79 12 0.03 -322.00 625.00 913 20240326 -46.11 450 20241210 9.33 584 -15.75 20250110 480 2.50 20250102 913 -46.11 20240326 450 9.33 20241210 0.01 N 012340 500 254 억 331646 N N 0 N 00 N
8 20250321 100305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 -1 5 -0.20 4849867 9831 28.13 491 495 491 643 347 495 493.32 0.65 0 -833 499 497 494 492 489 498 493 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.02 -322.00 625.00 913 20240326 -45.89 450 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 331646 N N 0 N 00 N
9 20250321 090306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 491 -4 5 -0.81 64812 132 0.38 491 491 491 643 347 495 491.00 0.65 0 -1 499 497 494 492 489 498 493 255 148 500 340 1 1 50907162 250 -1.52 0.79 12 0.00 -322.00 625.00 913 20240326 -46.22 450 20241210 9.11 584 -15.92 20250110 480 2.29 20250102 913 -46.22 20240326 450 9.11 20241210 0.01 N 012340 500 254 억 331646 N N 0 N 00 N
10 20250320 160323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 1 2 0.20 17262780 34949 175.54 494 496 491 642 346 494 493.94 0.65 0 132 497 495 493 491 489 496 492 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.07 -322.00 625.00 913 20240326 -45.78 450 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 331514 N N 0 N 00 N
11 20250320 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 0 3 0.00 17112795 34646 174.02 494 496 491 642 346 494 493.93 0.65 0 132 497 495 493 491 489 496 492 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.07 -322.00 625.00 913 20240326 -45.89 450 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 331514 N N 0 N 00 N
12 20250320 140305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 494 0 3 0.00 13296508 26912 135.18 494 496 491 642 346 494 494.07 0.65 0 133 497 495 493 491 489 496 492 255 148 500 340 1 1 50907162 251 -1.53 0.79 12 0.05 -322.00 625.00 913 20240326 -45.89 450 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 331514 N N 0 N 00 N