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
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
20250306,160524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,249,-10,5,-3.86,498065177,1999794,112.11,260,269,236,336,182,259,249.06,0.00,0,35960,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,172,-0.32,0.21,12,2.90,-784.00,1191.00,925,20240307,-73.08,216,20250221,15.28,413,-39.71,20250227,216,15.28,20250221,925,-73.08,20240307,216,15.28,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250306,150524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,252,-7,5,-2.70,463157518,1861008,104.33,260,269,236,336,182,259,248.87,0.00,0,34797,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,174,-0.32,0.21,12,2.70,-784.00,1191.00,925,20240307,-72.76,216,20250221,16.67,413,-38.98,20250227,216,16.67,20250221,925,-72.76,20240307,216,16.67,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250306,140523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,247,-12,5,-4.63,422790789,1698626,95.22,260,269,236,336,182,259,248.90,0.00,0,23850,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,170,-0.32,0.21,12,2.47,-784.00,1191.00,925,20240307,-73.30,216,20250221,14.35,413,-40.19,20250227,216,14.35,20250221,925,-73.30,20240307,216,14.35,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250306,130524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,248,-11,5,-4.25,396059410,1590759,89.18,260,269,236,336,182,259,248.98,0.00,0,37443,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,171,-0.32,0.21,12,2.31,-784.00,1191.00,925,20240307,-73.19,216,20250221,14.81,413,-39.95,20250227,216,14.81,20250221,925,-73.19,20240307,216,14.81,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250306,120524,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,242,-17,5,-6.56,320719513,1283449,71.95,260,269,236,336,182,259,249.89,0.00,0,41849,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,167,-0.31,0.20,12,1.86,-784.00,1191.00,925,20240307,-73.84,216,20250221,12.04,413,-41.40,20250227,216,12.04,20250221,925,-73.84,20240307,216,12.04,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250306,110521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,239,-20,5,-7.72,264042630,1045901,58.63,260,269,237,336,182,259,252.45,0.00,0,23053,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,165,-0.30,0.20,12,1.52,-784.00,1191.00,925,20240307,-74.16,216,20250221,10.65,413,-42.13,20250227,216,10.65,20250221,925,-74.16,20240307,216,10.65,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250306,100523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,246,-13,5,-5.02,189554618,737383,41.34,260,269,245,336,182,259,257.06,0.00,0,47504,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,169,-0.31,0.21,12,1.07,-784.00,1191.00,925,20240307,-73.41,216,20250221,13.89,413,-40.44,20250227,216,13.89,20250221,925,-73.41,20240307,216,13.89,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250306,090526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,266,7,2,2.70,62560001,235224,13.19,260,269,258,336,182,259,265.96,0.00,0,-15147,283,270,262,249,241,267,246,344,77,500,170,1,1,68878283,183,-0.34,0.22,12,0.34,-784.00,1191.00,925,20240307,-71.24,216,20250221,23.15,413,-35.59,20250227,216,23.15,20250221,925,-71.24,20240307,216,23.15,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250305,160519,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,259,-6,5,-2.26,464998756,1777095,68.78,270,275,254,344,186,265,261.67,0.00,0,-28263,321,292,278,249,235,286,243,344,79,500,170,1,1,68878283,178,-0.33,0.22,12,2.58,-784.00,1191.00,925,20240307,-72.00,216,20250221,19.91,413,-37.29,20250227,216,19.91,20250221,925,-72.00,20240307,216,19.91,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250305,150520,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,261,-4,5,-1.51,450319024,1720488,66.59,270,275,254,344,186,265,261.74,0.00,0,-21859,321,292,278,249,235,286,243,344,79,500,170,1,1,68878283,180,-0.33,0.22,12,2.50,-784.00,1191.00,925,20240307,-71.78,216,20250221,20.83,413,-36.80,20250227,216,20.83,20250221,925,-71.78,20240307,216,20.83,20250221,0.00,N,054180,500,344 억,,0,N,N,0,N,00,N
20250305,140518,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,259,-6,5,-2.26,423042869,1615015,62.51,270,275,254,344,186,265,261.94,0.00,0,-33243,321,292,278,249,235,286,243,344,79,500,170,1,1,68878283,178,-0.33,0.22,12,2.34,-784.00,1191.00,925,20240307,-72.00,216,20250221,19.91,413,-37.29,20250227,216,19.91,20250221,925,-72.00,20240307,216,19.91,20250221,0.00,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 20250306 160524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 249 -10 5 -3.86 498065177 1999794 112.11 260 269 236 336 182 259 249.06 0.00 0 35960 283 270 262 249 241 267 246 344 77 500 170 1 1 68878283 172 -0.32 0.21 12 2.90 -784.00 1191.00 925 20240307 -73.08 216 20250221 15.28 413 -39.71 20250227 216 15.28 20250221 925 -73.08 20240307 216 15.28 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
3 20250306 150524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 252 -7 5 -2.70 463157518 1861008 104.33 260 269 236 336 182 259 248.87 0.00 0 34797 283 270 262 249 241 267 246 344 77 500 170 1 1 68878283 174 -0.32 0.21 12 2.70 -784.00 1191.00 925 20240307 -72.76 216 20250221 16.67 413 -38.98 20250227 216 16.67 20250221 925 -72.76 20240307 216 16.67 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
4 20250306 140523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 247 -12 5 -4.63 422790789 1698626 95.22 260 269 236 336 182 259 248.90 0.00 0 23850 283 270 262 249 241 267 246 344 77 500 170 1 1 68878283 170 -0.32 0.21 12 2.47 -784.00 1191.00 925 20240307 -73.30 216 20250221 14.35 413 -40.19 20250227 216 14.35 20250221 925 -73.30 20240307 216 14.35 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
5 20250306 130524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 248 -11 5 -4.25 396059410 1590759 89.18 260 269 236 336 182 259 248.98 0.00 0 37443 283 270 262 249 241 267 246 344 77 500 170 1 1 68878283 171 -0.32 0.21 12 2.31 -784.00 1191.00 925 20240307 -73.19 216 20250221 14.81 413 -39.95 20250227 216 14.81 20250221 925 -73.19 20240307 216 14.81 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
6 20250306 120524 57 100.00 KOSDAQ 운송장비·부품 N N N N N 242 -17 5 -6.56 320719513 1283449 71.95 260 269 236 336 182 259 249.89 0.00 0 41849 283 270 262 249 241 267 246 344 77 500 170 1 1 68878283 167 -0.31 0.20 12 1.86 -784.00 1191.00 925 20240307 -73.84 216 20250221 12.04 413 -41.40 20250227 216 12.04 20250221 925 -73.84 20240307 216 12.04 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
7 20250306 110521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 239 -20 5 -7.72 264042630 1045901 58.63 260 269 237 336 182 259 252.45 0.00 0 23053 283 270 262 249 241 267 246 344 77 500 170 1 1 68878283 165 -0.30 0.20 12 1.52 -784.00 1191.00 925 20240307 -74.16 216 20250221 10.65 413 -42.13 20250227 216 10.65 20250221 925 -74.16 20240307 216 10.65 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
8 20250306 100523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 246 -13 5 -5.02 189554618 737383 41.34 260 269 245 336 182 259 257.06 0.00 0 47504 283 270 262 249 241 267 246 344 77 500 170 1 1 68878283 169 -0.31 0.21 12 1.07 -784.00 1191.00 925 20240307 -73.41 216 20250221 13.89 413 -40.44 20250227 216 13.89 20250221 925 -73.41 20240307 216 13.89 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
9 20250306 090526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 266 7 2 2.70 62560001 235224 13.19 260 269 258 336 182 259 265.96 0.00 0 -15147 283 270 262 249 241 267 246 344 77 500 170 1 1 68878283 183 -0.34 0.22 12 0.34 -784.00 1191.00 925 20240307 -71.24 216 20250221 23.15 413 -35.59 20250227 216 23.15 20250221 925 -71.24 20240307 216 23.15 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
10 20250305 160519 57 100.00 KOSDAQ 운송장비·부품 N N N N N 259 -6 5 -2.26 464998756 1777095 68.78 270 275 254 344 186 265 261.67 0.00 0 -28263 321 292 278 249 235 286 243 344 79 500 170 1 1 68878283 178 -0.33 0.22 12 2.58 -784.00 1191.00 925 20240307 -72.00 216 20250221 19.91 413 -37.29 20250227 216 19.91 20250221 925 -72.00 20240307 216 19.91 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
11 20250305 150520 57 100.00 KOSDAQ 운송장비·부품 N N N N N 261 -4 5 -1.51 450319024 1720488 66.59 270 275 254 344 186 265 261.74 0.00 0 -21859 321 292 278 249 235 286 243 344 79 500 170 1 1 68878283 180 -0.33 0.22 12 2.50 -784.00 1191.00 925 20240307 -71.78 216 20250221 20.83 413 -36.80 20250227 216 20.83 20250221 925 -71.78 20240307 216 20.83 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N
12 20250305 140518 57 100.00 KOSDAQ 운송장비·부품 N N N N N 259 -6 5 -2.26 423042869 1615015 62.51 270 275 254 344 186 265 261.94 0.00 0 -33243 321 292 278 249 235 286 243 344 79 500 170 1 1 68878283 178 -0.33 0.22 12 2.34 -784.00 1191.00 925 20240307 -72.00 216 20250221 19.91 413 -37.29 20250227 216 19.91 20250221 925 -72.00 20240307 216 19.91 20250221 0.00 N 054180 500 344 억 0 N N 0 N 00 N