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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,497,1,2,0.20,49279537,98899,351.60,496,501,495,644,348,496,498.28,0.44,0,474,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,253,-1.54,0.80,12,0.19,-322.00,625.00,1010,20240223,-50.79,450,20241210,10.44,584,-14.90,20250110,480,3.54,20250102,913,-45.56,20240326,450,10.44,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N
20250307,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,2,2,0.40,48734079,97802,347.70,496,501,495,644,348,496,498.29,0.44,0,540,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.19,-322.00,625.00,1010,20240223,-50.69,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N
20250307,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,4,2,0.81,42292659,84896,301.82,496,501,495,644,348,496,498.17,0.44,0,508,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,255,-1.55,0.80,12,0.17,-322.00,625.00,1010,20240223,-50.50,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,913,-45.24,20240326,450,11.11,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N
20250307,130256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,4,2,0.81,29730915,59603,211.90,496,501,495,644,348,496,498.82,0.44,0,51,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,255,-1.55,0.80,12,0.12,-322.00,625.00,1010,20240223,-50.50,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,913,-45.24,20240326,450,11.11,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N
20250307,120256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,2,2,0.40,23520901,47160,167.66,496,500,495,644,348,496,498.75,0.44,0,-23,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.09,-322.00,625.00,1010,20240223,-50.69,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N
20250307,110255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,499,3,2,0.60,4682895,9394,33.40,496,500,495,644,348,496,498.50,0.44,0,-32,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.02,-322.00,625.00,1010,20240223,-50.59,450,20241210,10.89,584,-14.55,20250110,480,3.96,20250102,913,-45.35,20240326,450,10.89,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N
20250307,100255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,2,2,0.40,871115,1751,6.23,496,499,495,644,348,496,497.50,0.44,0,-10,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.00,-322.00,625.00,1010,20240223,-50.69,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,913,-45.45,20240326,450,10.67,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N
20250307,090257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,0,3,0.00,99696,201,0.71,496,496,496,644,348,496,496.00,0.44,0,0,507,501,498,492,489,500,491,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.00,-322.00,625.00,1010,20240223,-50.89,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,913,-45.67,20240326,450,10.22,20241210,0.01,N,012340,500,254 억,,226479,N,N,0,N,00,N
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
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 20250307 160255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 497 1 2 0.20 49279537 98899 351.60 496 501 495 644 348 496 498.28 0.44 0 474 507 501 498 492 489 500 491 255 148 500 340 1 1 50907162 253 -1.54 0.80 12 0.19 -322.00 625.00 1010 20240223 -50.79 450 20241210 10.44 584 -14.90 20250110 480 3.54 20250102 913 -45.56 20240326 450 10.44 20241210 0.01 N 012340 500 254 억 226479 N N 0 N 00 N
3 20250307 150256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 2 2 0.40 48734079 97802 347.70 496 501 495 644 348 496 498.29 0.44 0 540 507 501 498 492 489 500 491 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.19 -322.00 625.00 1010 20240223 -50.69 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 913 -45.45 20240326 450 10.67 20241210 0.01 N 012340 500 254 억 226479 N N 0 N 00 N
4 20250307 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 500 4 2 0.81 42292659 84896 301.82 496 501 495 644 348 496 498.17 0.44 0 508 507 501 498 492 489 500 491 255 148 500 340 1 1 50907162 255 -1.55 0.80 12 0.17 -322.00 625.00 1010 20240223 -50.50 450 20241210 11.11 584 -14.38 20250110 480 4.17 20250102 913 -45.24 20240326 450 11.11 20241210 0.01 N 012340 500 254 억 226479 N N 0 N 00 N
5 20250307 130256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 500 4 2 0.81 29730915 59603 211.90 496 501 495 644 348 496 498.82 0.44 0 51 507 501 498 492 489 500 491 255 148 500 340 1 1 50907162 255 -1.55 0.80 12 0.12 -322.00 625.00 1010 20240223 -50.50 450 20241210 11.11 584 -14.38 20250110 480 4.17 20250102 913 -45.24 20240326 450 11.11 20241210 0.01 N 012340 500 254 억 226479 N N 0 N 00 N
6 20250307 120256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 2 2 0.40 23520901 47160 167.66 496 500 495 644 348 496 498.75 0.44 0 -23 507 501 498 492 489 500 491 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.09 -322.00 625.00 1010 20240223 -50.69 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 913 -45.45 20240326 450 10.67 20241210 0.01 N 012340 500 254 억 226479 N N 0 N 00 N
7 20250307 110255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 499 3 2 0.60 4682895 9394 33.40 496 500 495 644 348 496 498.50 0.44 0 -32 507 501 498 492 489 500 491 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.02 -322.00 625.00 1010 20240223 -50.59 450 20241210 10.89 584 -14.55 20250110 480 3.96 20250102 913 -45.35 20240326 450 10.89 20241210 0.01 N 012340 500 254 억 226479 N N 0 N 00 N
8 20250307 100255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 2 2 0.40 871115 1751 6.23 496 499 495 644 348 496 497.50 0.44 0 -10 507 501 498 492 489 500 491 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.00 -322.00 625.00 1010 20240223 -50.69 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 913 -45.45 20240326 450 10.67 20241210 0.01 N 012340 500 254 억 226479 N N 0 N 00 N
9 20250307 090257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 0 3 0.00 99696 201 0.71 496 496 496 644 348 496 496.00 0.44 0 0 507 501 498 492 489 500 491 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.00 -322.00 625.00 1010 20240223 -50.89 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 913 -45.67 20240326 450 10.22 20241210 0.01 N 012340 500 254 억 226479 N N 0 N 00 N
10 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
11 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
12 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