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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
054180/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
20250312,160533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,252,5,2,2.02,628601155,2405398,285.88,248,276,242,321,173,247,261.33,0.00,0,-46783,259,252,242,235,225,256,239,344,74,500,160,1,1,68878283,174,-0.32,0.21,12,3.49,-784.00,1191.00,925,20240307,-72.76,216,20250221,16.67,413,-38.98,20250227,216,16.67,20250221,898,-71.94,20240312,216,16.67,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250312,150534,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,258,11,2,4.45,604222589,2310883,274.64,248,276,242,321,173,247,261.47,0.00,0,-30550,259,252,242,235,225,256,239,344,74,500,160,1,1,68878283,178,-0.33,0.22,12,3.36,-784.00,1191.00,925,20240307,-72.11,216,20250221,19.44,413,-37.53,20250227,216,19.44,20250221,898,-71.27,20240312,216,19.44,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250312,140533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,259,12,2,4.86,578213928,2209259,262.56,248,276,242,321,173,247,261.72,0.00,0,-34037,259,252,242,235,225,256,239,344,74,500,160,1,1,68878283,178,-0.33,0.22,12,3.21,-784.00,1191.00,925,20240307,-72.00,216,20250221,19.91,413,-37.29,20250227,216,19.91,20250221,898,-71.16,20240312,216,19.91,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250312,130533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,260,13,2,5.26,534763019,2040454,242.50,248,276,242,321,173,247,262.08,0.00,0,-46824,259,252,242,235,225,256,239,344,74,500,160,1,1,68878283,179,-0.33,0.22,12,2.96,-784.00,1191.00,925,20240307,-71.89,216,20250221,20.37,413,-37.05,20250227,216,20.37,20250221,898,-71.05,20240312,216,20.37,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250312,120535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,267,20,2,8.10,476977111,1819705,216.27,248,276,242,321,173,247,262.12,0.00,0,-48639,259,252,242,235,225,256,239,344,74,500,160,1,1,68878283,184,-0.34,0.22,12,2.64,-784.00,1191.00,925,20240307,-71.14,216,20250221,23.61,413,-35.35,20250227,216,23.61,20250221,898,-70.27,20240312,216,23.61,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250312,110531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,257,10,2,4.05,388596341,1484295,176.40,248,276,242,321,173,247,261.81,0.00,0,-116558,259,252,242,235,225,256,239,344,74,500,160,1,1,68878283,177,-0.33,0.22,12,2.15,-784.00,1191.00,925,20240307,-72.22,216,20250221,18.98,413,-37.77,20250227,216,18.98,20250221,898,-71.38,20240312,216,18.98,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250312,100533,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,250,3,2,1.21,72495469,292549,34.77,248,254,242,321,173,247,247.81,0.00,0,-151612,259,252,242,235,225,256,239,344,74,500,160,1,1,68878283,172,-0.32,0.21,12,0.42,-784.00,1191.00,925,20240307,-72.97,216,20250221,15.74,413,-39.47,20250227,216,15.74,20250221,898,-72.16,20240312,216,15.74,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250312,090535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,250,3,2,1.21,39744261,160069,19.02,248,254,247,321,173,247,248.29,0.00,0,-143311,259,252,242,235,225,256,239,344,74,500,160,1,1,68878283,172,-0.32,0.21,12,0.23,-784.00,1191.00,925,20240307,-72.97,216,20250221,15.74,413,-39.47,20250227,216,15.74,20250221,898,-72.16,20240312,216,15.74,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250311,160528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,247,5,2,2.07,203012357,839351,95.32,240,249,232,314,170,242,241.87,0.00,0,210451,274,257,247,230,220,253,226,344,72,500,150,1,1,68878283,170,-0.32,0.21,12,1.22,-784.00,1191.00,925,20240307,-73.30,216,20250221,14.35,413,-40.19,20250227,216,14.35,20250221,919,-73.12,20240311,216,14.35,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250311,150531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,245,3,2,1.24,188581192,780923,88.68,240,249,232,314,170,242,241.48,0.00,0,196133,274,257,247,230,220,253,226,344,72,500,150,1,1,68878283,169,-0.31,0.21,12,1.13,-784.00,1191.00,925,20240307,-73.51,216,20250221,13.43,413,-40.68,20250227,216,13.43,20250221,919,-73.34,20240311,216,13.43,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250311,140531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,246,4,2,1.65,164039170,680690,77.30,240,249,232,314,170,242,240.99,0.00,0,198123,274,257,247,230,220,253,226,344,72,500,150,1,1,68878283,169,-0.31,0.21,12,0.99,-784.00,1191.00,925,20240307,-73.41,216,20250221,13.89,413,-40.44,20250227,216,13.89,20250221,919,-73.23,20240311,216,13.89,20250221,0.00,N,054180,500,344 억,,0,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 20250312 160533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 252 5 2 2.02 628601155 2405398 285.88 248 276 242 321 173 247 261.33 0.00 0 -46783 259 252 242 235 225 256 239 344 74 500 160 1 1 68878283 174 -0.32 0.21 12 3.49 -784.00 1191.00 925 20240307 -72.76 216 20250221 16.67 413 -38.98 20250227 216 16.67 20250221 898 -71.94 20240312 216 16.67 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
3 20250312 150534 57 100.00 KOSDAQ 운송장비·부품 N N N N N 258 11 2 4.45 604222589 2310883 274.64 248 276 242 321 173 247 261.47 0.00 0 -30550 259 252 242 235 225 256 239 344 74 500 160 1 1 68878283 178 -0.33 0.22 12 3.36 -784.00 1191.00 925 20240307 -72.11 216 20250221 19.44 413 -37.53 20250227 216 19.44 20250221 898 -71.27 20240312 216 19.44 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
4 20250312 140533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 259 12 2 4.86 578213928 2209259 262.56 248 276 242 321 173 247 261.72 0.00 0 -34037 259 252 242 235 225 256 239 344 74 500 160 1 1 68878283 178 -0.33 0.22 12 3.21 -784.00 1191.00 925 20240307 -72.00 216 20250221 19.91 413 -37.29 20250227 216 19.91 20250221 898 -71.16 20240312 216 19.91 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
5 20250312 130533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 260 13 2 5.26 534763019 2040454 242.50 248 276 242 321 173 247 262.08 0.00 0 -46824 259 252 242 235 225 256 239 344 74 500 160 1 1 68878283 179 -0.33 0.22 12 2.96 -784.00 1191.00 925 20240307 -71.89 216 20250221 20.37 413 -37.05 20250227 216 20.37 20250221 898 -71.05 20240312 216 20.37 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
6 20250312 120535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 267 20 2 8.10 476977111 1819705 216.27 248 276 242 321 173 247 262.12 0.00 0 -48639 259 252 242 235 225 256 239 344 74 500 160 1 1 68878283 184 -0.34 0.22 12 2.64 -784.00 1191.00 925 20240307 -71.14 216 20250221 23.61 413 -35.35 20250227 216 23.61 20250221 898 -70.27 20240312 216 23.61 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
7 20250312 110531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 257 10 2 4.05 388596341 1484295 176.40 248 276 242 321 173 247 261.81 0.00 0 -116558 259 252 242 235 225 256 239 344 74 500 160 1 1 68878283 177 -0.33 0.22 12 2.15 -784.00 1191.00 925 20240307 -72.22 216 20250221 18.98 413 -37.77 20250227 216 18.98 20250221 898 -71.38 20240312 216 18.98 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
8 20250312 100533 57 100.00 KOSDAQ 운송장비·부품 N N N N N 250 3 2 1.21 72495469 292549 34.77 248 254 242 321 173 247 247.81 0.00 0 -151612 259 252 242 235 225 256 239 344 74 500 160 1 1 68878283 172 -0.32 0.21 12 0.42 -784.00 1191.00 925 20240307 -72.97 216 20250221 15.74 413 -39.47 20250227 216 15.74 20250221 898 -72.16 20240312 216 15.74 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
9 20250312 090535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 250 3 2 1.21 39744261 160069 19.02 248 254 247 321 173 247 248.29 0.00 0 -143311 259 252 242 235 225 256 239 344 74 500 160 1 1 68878283 172 -0.32 0.21 12 0.23 -784.00 1191.00 925 20240307 -72.97 216 20250221 15.74 413 -39.47 20250227 216 15.74 20250221 898 -72.16 20240312 216 15.74 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
10 20250311 160528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 247 5 2 2.07 203012357 839351 95.32 240 249 232 314 170 242 241.87 0.00 0 210451 274 257 247 230 220 253 226 344 72 500 150 1 1 68878283 170 -0.32 0.21 12 1.22 -784.00 1191.00 925 20240307 -73.30 216 20250221 14.35 413 -40.19 20250227 216 14.35 20250221 919 -73.12 20240311 216 14.35 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
11 20250311 150531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 245 3 2 1.24 188581192 780923 88.68 240 249 232 314 170 242 241.48 0.00 0 196133 274 257 247 230 220 253 226 344 72 500 150 1 1 68878283 169 -0.31 0.21 12 1.13 -784.00 1191.00 925 20240307 -73.51 216 20250221 13.43 413 -40.68 20250227 216 13.43 20250221 919 -73.34 20240311 216 13.43 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
12 20250311 140531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 246 4 2 1.65 164039170 680690 77.30 240 249 232 314 170 242 240.99 0.00 0 198123 274 257 247 230 220 253 226 344 72 500 150 1 1 68878283 169 -0.31 0.21 12 0.99 -784.00 1191.00 925 20240307 -73.41 216 20250221 13.89 413 -40.44 20250227 216 13.89 20250221 919 -73.23 20240311 216 13.89 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N