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
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
20250321,160307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1495,-19,5,-1.25,176136082,118069,112.96,1501,1512,1477,1968,1060,1514,1491.81,1.65,0,-3432,1560,1537,1522,1499,1484,1529,1491,366,454,500,1090,1,1,73233457,1095,6.92,0.49,12,0.16,216.00,3028.00,2445,20240521,-38.85,1272,20241210,17.53,1797,-16.81,20250227,1354,10.41,20250102,2445,-38.85,20240521,1272,17.53,20241210,1.29,N,012860,500,366 억,,1210720,N,N,0,N,00,N
20250321,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1492,-22,5,-1.45,153213683,102715,98.27,1501,1512,1477,1968,1060,1514,1491.64,1.65,0,-2270,1560,1537,1522,1499,1484,1529,1491,366,454,500,1090,1,1,73233457,1093,6.91,0.49,12,0.14,216.00,3028.00,2445,20240521,-38.98,1272,20241210,17.30,1797,-16.97,20250227,1354,10.19,20250102,2445,-38.98,20240521,1272,17.30,20241210,1.29,N,012860,500,366 억,,1210720,N,N,0,N,00,N
20250321,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,-25,5,-1.65,146777742,98400,94.14,1501,1512,1477,1968,1060,1514,1491.64,1.65,0,-3509,1560,1537,1522,1499,1484,1529,1491,366,454,500,1090,1,1,73233457,1090,6.89,0.49,12,0.13,216.00,3028.00,2445,20240521,-39.10,1272,20241210,17.06,1797,-17.14,20250227,1354,9.97,20250102,2445,-39.10,20240521,1272,17.06,20241210,1.29,N,012860,500,366 억,,1210720,N,N,0,N,00,N
20250321,130307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1496,-18,5,-1.19,130493228,87480,83.69,1501,1512,1477,1968,1060,1514,1491.69,1.65,0,-5917,1560,1537,1522,1499,1484,1529,1491,366,454,500,1090,1,1,73233457,1096,6.93,0.49,12,0.12,216.00,3028.00,2445,20240521,-38.81,1272,20241210,17.61,1797,-16.75,20250227,1354,10.49,20250102,2445,-38.81,20240521,1272,17.61,20241210,1.29,N,012860,500,366 억,,1210720,N,N,0,N,00,N
20250321,120309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1502,-12,5,-0.79,121744199,81631,78.10,1501,1512,1477,1968,1060,1514,1491.40,1.65,0,-6676,1560,1537,1522,1499,1484,1529,1491,366,454,500,1090,1,1,73233457,1100,6.95,0.50,12,0.11,216.00,3028.00,2445,20240521,-38.57,1272,20241210,18.08,1797,-16.42,20250227,1354,10.93,20250102,2445,-38.57,20240521,1272,18.08,20241210,1.29,N,012860,500,366 억,,1210720,N,N,0,N,00,N
20250321,110307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1503,-11,5,-0.73,114091243,76512,73.20,1501,1512,1477,1968,1060,1514,1491.15,1.65,0,-6672,1560,1537,1522,1499,1484,1529,1491,366,454,500,1090,1,1,73233457,1101,6.96,0.50,12,0.10,216.00,3028.00,2445,20240521,-38.53,1272,20241210,18.16,1797,-16.36,20250227,1354,11.00,20250102,2445,-38.53,20240521,1272,18.16,20241210,1.29,N,012860,500,366 억,,1210720,N,N,0,N,00,N
20250321,100309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1491,-23,5,-1.52,105802136,70972,67.90,1501,1512,1477,1968,1060,1514,1490.76,1.65,0,-6127,1560,1537,1522,1499,1484,1529,1491,366,454,500,1090,1,1,73233457,1092,6.90,0.49,12,0.10,216.00,3028.00,2445,20240521,-39.02,1272,20241210,17.22,1797,-17.03,20250227,1354,10.12,20250102,2445,-39.02,20240521,1272,17.22,20241210,1.29,N,012860,500,366 억,,1210720,N,N,0,N,00,N
20250321,090310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1506,-8,5,-0.53,22798946,15193,14.54,1501,1512,1500,1968,1060,1514,1500.62,1.65,0,4615,1560,1537,1522,1499,1484,1529,1491,366,454,500,1090,1,1,73233457,1103,6.97,0.50,12,0.02,216.00,3028.00,2445,20240521,-38.40,1272,20241210,18.40,1797,-16.19,20250227,1354,11.23,20250102,2445,-38.40,20240521,1272,18.40,20241210,1.29,N,012860,500,366 억,,1210720,N,N,0,N,00,N
20250320,160326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1514,-16,5,-1.05,159086066,104518,78.26,1532,1545,1507,1989,1071,1530,1522.09,1.69,0,-21475,1550,1540,1520,1510,1490,1545,1515,366,459,500,1100,1,1,73233457,1109,7.01,0.50,12,0.14,216.00,3028.00,2445,20240521,-38.08,1272,20241210,19.03,1797,-15.75,20250227,1354,11.82,20250102,2445,-38.08,20240521,1272,19.03,20241210,1.29,N,012860,500,366 억,,1235445,N,N,0,N,00,N
20250320,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1515,-15,5,-0.98,149661050,98277,73.59,1532,1545,1507,1989,1071,1530,1522.85,1.69,0,-22133,1550,1540,1520,1510,1490,1545,1515,366,459,500,1100,1,1,73233457,1109,7.01,0.50,12,0.13,216.00,3028.00,2445,20240521,-38.04,1272,20241210,19.10,1797,-15.69,20250227,1354,11.89,20250102,2445,-38.04,20240521,1272,19.10,20241210,1.29,N,012860,500,366 억,,1235445,N,N,0,N,00,N
20250320,140309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1512,-18,5,-1.18,133588315,87640,65.62,1532,1545,1512,1989,1071,1530,1524.28,1.69,0,-23645,1550,1540,1520,1510,1490,1545,1515,366,459,500,1100,1,1,73233457,1107,7.00,0.50,12,0.12,216.00,3028.00,2445,20240521,-38.16,1272,20241210,18.87,1797,-15.86,20250227,1354,11.67,20250102,2445,-38.16,20240521,1272,18.87,20241210,1.29,N,012860,500,366 억,,1235445,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 160307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1495 -19 5 -1.25 176136082 118069 112.96 1501 1512 1477 1968 1060 1514 1491.81 1.65 0 -3432 1560 1537 1522 1499 1484 1529 1491 366 454 500 1090 1 1 73233457 1095 6.92 0.49 12 0.16 216.00 3028.00 2445 20240521 -38.85 1272 20241210 17.53 1797 -16.81 20250227 1354 10.41 20250102 2445 -38.85 20240521 1272 17.53 20241210 1.29 N 012860 500 366 억 1210720 N N 0 N 00 N
3 20250321 150307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1492 -22 5 -1.45 153213683 102715 98.27 1501 1512 1477 1968 1060 1514 1491.64 1.65 0 -2270 1560 1537 1522 1499 1484 1529 1491 366 454 500 1090 1 1 73233457 1093 6.91 0.49 12 0.14 216.00 3028.00 2445 20240521 -38.98 1272 20241210 17.30 1797 -16.97 20250227 1354 10.19 20250102 2445 -38.98 20240521 1272 17.30 20241210 1.29 N 012860 500 366 억 1210720 N N 0 N 00 N
4 20250321 140307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 -25 5 -1.65 146777742 98400 94.14 1501 1512 1477 1968 1060 1514 1491.64 1.65 0 -3509 1560 1537 1522 1499 1484 1529 1491 366 454 500 1090 1 1 73233457 1090 6.89 0.49 12 0.13 216.00 3028.00 2445 20240521 -39.10 1272 20241210 17.06 1797 -17.14 20250227 1354 9.97 20250102 2445 -39.10 20240521 1272 17.06 20241210 1.29 N 012860 500 366 억 1210720 N N 0 N 00 N
5 20250321 130307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1496 -18 5 -1.19 130493228 87480 83.69 1501 1512 1477 1968 1060 1514 1491.69 1.65 0 -5917 1560 1537 1522 1499 1484 1529 1491 366 454 500 1090 1 1 73233457 1096 6.93 0.49 12 0.12 216.00 3028.00 2445 20240521 -38.81 1272 20241210 17.61 1797 -16.75 20250227 1354 10.49 20250102 2445 -38.81 20240521 1272 17.61 20241210 1.29 N 012860 500 366 억 1210720 N N 0 N 00 N
6 20250321 120309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1502 -12 5 -0.79 121744199 81631 78.10 1501 1512 1477 1968 1060 1514 1491.40 1.65 0 -6676 1560 1537 1522 1499 1484 1529 1491 366 454 500 1090 1 1 73233457 1100 6.95 0.50 12 0.11 216.00 3028.00 2445 20240521 -38.57 1272 20241210 18.08 1797 -16.42 20250227 1354 10.93 20250102 2445 -38.57 20240521 1272 18.08 20241210 1.29 N 012860 500 366 억 1210720 N N 0 N 00 N
7 20250321 110307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1503 -11 5 -0.73 114091243 76512 73.20 1501 1512 1477 1968 1060 1514 1491.15 1.65 0 -6672 1560 1537 1522 1499 1484 1529 1491 366 454 500 1090 1 1 73233457 1101 6.96 0.50 12 0.10 216.00 3028.00 2445 20240521 -38.53 1272 20241210 18.16 1797 -16.36 20250227 1354 11.00 20250102 2445 -38.53 20240521 1272 18.16 20241210 1.29 N 012860 500 366 억 1210720 N N 0 N 00 N
8 20250321 100309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1491 -23 5 -1.52 105802136 70972 67.90 1501 1512 1477 1968 1060 1514 1490.76 1.65 0 -6127 1560 1537 1522 1499 1484 1529 1491 366 454 500 1090 1 1 73233457 1092 6.90 0.49 12 0.10 216.00 3028.00 2445 20240521 -39.02 1272 20241210 17.22 1797 -17.03 20250227 1354 10.12 20250102 2445 -39.02 20240521 1272 17.22 20241210 1.29 N 012860 500 366 억 1210720 N N 0 N 00 N
9 20250321 090310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1506 -8 5 -0.53 22798946 15193 14.54 1501 1512 1500 1968 1060 1514 1500.62 1.65 0 4615 1560 1537 1522 1499 1484 1529 1491 366 454 500 1090 1 1 73233457 1103 6.97 0.50 12 0.02 216.00 3028.00 2445 20240521 -38.40 1272 20241210 18.40 1797 -16.19 20250227 1354 11.23 20250102 2445 -38.40 20240521 1272 18.40 20241210 1.29 N 012860 500 366 억 1210720 N N 0 N 00 N
10 20250320 160326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1514 -16 5 -1.05 159086066 104518 78.26 1532 1545 1507 1989 1071 1530 1522.09 1.69 0 -21475 1550 1540 1520 1510 1490 1545 1515 366 459 500 1100 1 1 73233457 1109 7.01 0.50 12 0.14 216.00 3028.00 2445 20240521 -38.08 1272 20241210 19.03 1797 -15.75 20250227 1354 11.82 20250102 2445 -38.08 20240521 1272 19.03 20241210 1.29 N 012860 500 366 억 1235445 N N 0 N 00 N
11 20250320 150308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1515 -15 5 -0.98 149661050 98277 73.59 1532 1545 1507 1989 1071 1530 1522.85 1.69 0 -22133 1550 1540 1520 1510 1490 1545 1515 366 459 500 1100 1 1 73233457 1109 7.01 0.50 12 0.13 216.00 3028.00 2445 20240521 -38.04 1272 20241210 19.10 1797 -15.69 20250227 1354 11.89 20250102 2445 -38.04 20240521 1272 19.10 20241210 1.29 N 012860 500 366 억 1235445 N N 0 N 00 N
12 20250320 140309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1512 -18 5 -1.18 133588315 87640 65.62 1532 1545 1512 1989 1071 1530 1524.28 1.69 0 -23645 1550 1540 1520 1510 1490 1545 1515 366 459 500 1100 1 1 73233457 1107 7.00 0.50 12 0.12 216.00 3028.00 2445 20240521 -38.16 1272 20241210 18.87 1797 -15.86 20250227 1354 11.67 20250102 2445 -38.16 20240521 1272 18.87 20241210 1.29 N 012860 500 366 억 1235445 N N 0 N 00 N