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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,252,0,3,0.00,137015963,537747,21.89,253,260,251,327,177,252,254.80,0.00,0,-115791,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,209,-0.32,0.21,12,0.65,-784.00,1191.00,925,20240307,-72.76,216,20250221,16.67,413,-38.98,20250227,216,16.67,20250221,875,-71.20,20240320,216,16.67,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N
20250313,150537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,251,-1,5,-0.40,131465931,515664,20.99,253,260,251,327,177,252,254.94,0.00,0,-115960,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,208,-0.32,0.21,12,0.62,-784.00,1191.00,925,20240307,-72.86,216,20250221,16.20,413,-39.23,20250227,216,16.20,20250221,875,-71.31,20240320,216,16.20,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N
20250313,140536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,253,1,2,0.40,119367341,467758,19.04,253,260,251,327,177,252,255.19,0.00,0,-115917,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,210,-0.32,0.21,12,0.56,-784.00,1191.00,925,20240307,-72.65,216,20250221,17.13,413,-38.74,20250227,216,17.13,20250221,875,-71.09,20240320,216,17.13,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N
20250313,130536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,252,0,3,0.00,112012022,438481,17.85,253,260,251,327,177,252,255.45,0.00,0,-114413,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,209,-0.32,0.21,12,0.53,-784.00,1191.00,925,20240307,-72.76,216,20250221,16.67,413,-38.98,20250227,216,16.67,20250221,875,-71.20,20240320,216,16.67,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N
20250313,120536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,252,0,3,0.00,105606632,413167,16.82,253,260,251,327,177,252,255.60,0.00,0,-110458,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,209,-0.32,0.21,12,0.50,-784.00,1191.00,925,20240307,-72.76,216,20250221,16.67,413,-38.98,20250227,216,16.67,20250221,875,-71.20,20240320,216,16.67,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N
20250313,110535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,255,3,2,1.19,81265997,317145,12.91,253,260,252,327,177,252,256.24,0.00,0,-67981,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,211,-0.33,0.21,12,0.38,-784.00,1191.00,925,20240307,-72.43,216,20250221,18.06,413,-38.26,20250227,216,18.06,20250221,875,-70.86,20240320,216,18.06,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N
20250313,100535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,258,6,2,2.38,63132949,245876,10.01,253,260,253,327,177,252,256.77,0.00,0,-82001,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,214,-0.33,0.22,12,0.30,-784.00,1191.00,925,20240307,-72.11,216,20250221,19.44,413,-37.53,20250227,216,19.44,20250221,875,-70.51,20240320,216,19.44,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N
20250313,090537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,256,4,2,1.59,10143889,39697,1.62,253,260,253,327,177,252,255.53,0.00,0,-7559,290,270,256,236,222,281,247,414,75,500,160,1,1,82878283,212,-0.33,0.21,12,0.05,-784.00,1191.00,925,20240307,-72.32,216,20250221,18.52,413,-38.01,20250227,216,18.52,20250221,875,-70.74,20240320,216,18.52,20250221,0.00,N,054180,500,414 억,,0,N,N,0,N,00,N
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
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 20250313 160536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 252 0 3 0.00 137015963 537747 21.89 253 260 251 327 177 252 254.80 0.00 0 -115791 290 270 256 236 222 281 247 414 75 500 160 1 1 82878283 209 -0.32 0.21 12 0.65 -784.00 1191.00 925 20240307 -72.76 216 20250221 16.67 413 -38.98 20250227 216 16.67 20250221 875 -71.20 20240320 216 16.67 20250221 0.00 N 054180 500 414 억 0 N N 0 N 00 N
3 20250313 150537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 251 -1 5 -0.40 131465931 515664 20.99 253 260 251 327 177 252 254.94 0.00 0 -115960 290 270 256 236 222 281 247 414 75 500 160 1 1 82878283 208 -0.32 0.21 12 0.62 -784.00 1191.00 925 20240307 -72.86 216 20250221 16.20 413 -39.23 20250227 216 16.20 20250221 875 -71.31 20240320 216 16.20 20250221 0.00 N 054180 500 414 억 0 N N 0 N 00 N
4 20250313 140536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 253 1 2 0.40 119367341 467758 19.04 253 260 251 327 177 252 255.19 0.00 0 -115917 290 270 256 236 222 281 247 414 75 500 160 1 1 82878283 210 -0.32 0.21 12 0.56 -784.00 1191.00 925 20240307 -72.65 216 20250221 17.13 413 -38.74 20250227 216 17.13 20250221 875 -71.09 20240320 216 17.13 20250221 0.00 N 054180 500 414 억 0 N N 0 N 00 N
5 20250313 130536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 252 0 3 0.00 112012022 438481 17.85 253 260 251 327 177 252 255.45 0.00 0 -114413 290 270 256 236 222 281 247 414 75 500 160 1 1 82878283 209 -0.32 0.21 12 0.53 -784.00 1191.00 925 20240307 -72.76 216 20250221 16.67 413 -38.98 20250227 216 16.67 20250221 875 -71.20 20240320 216 16.67 20250221 0.00 N 054180 500 414 억 0 N N 0 N 00 N
6 20250313 120536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 252 0 3 0.00 105606632 413167 16.82 253 260 251 327 177 252 255.60 0.00 0 -110458 290 270 256 236 222 281 247 414 75 500 160 1 1 82878283 209 -0.32 0.21 12 0.50 -784.00 1191.00 925 20240307 -72.76 216 20250221 16.67 413 -38.98 20250227 216 16.67 20250221 875 -71.20 20240320 216 16.67 20250221 0.00 N 054180 500 414 억 0 N N 0 N 00 N
7 20250313 110535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 255 3 2 1.19 81265997 317145 12.91 253 260 252 327 177 252 256.24 0.00 0 -67981 290 270 256 236 222 281 247 414 75 500 160 1 1 82878283 211 -0.33 0.21 12 0.38 -784.00 1191.00 925 20240307 -72.43 216 20250221 18.06 413 -38.26 20250227 216 18.06 20250221 875 -70.86 20240320 216 18.06 20250221 0.00 N 054180 500 414 억 0 N N 0 N 00 N
8 20250313 100535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 258 6 2 2.38 63132949 245876 10.01 253 260 253 327 177 252 256.77 0.00 0 -82001 290 270 256 236 222 281 247 414 75 500 160 1 1 82878283 214 -0.33 0.22 12 0.30 -784.00 1191.00 925 20240307 -72.11 216 20250221 19.44 413 -37.53 20250227 216 19.44 20250221 875 -70.51 20240320 216 19.44 20250221 0.00 N 054180 500 414 억 0 N N 0 N 00 N
9 20250313 090537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 256 4 2 1.59 10143889 39697 1.62 253 260 253 327 177 252 255.53 0.00 0 -7559 290 270 256 236 222 281 247 414 75 500 160 1 1 82878283 212 -0.33 0.21 12 0.05 -784.00 1191.00 925 20240307 -72.32 216 20250221 18.52 413 -38.01 20250227 216 18.52 20250221 875 -70.74 20240320 216 18.52 20250221 0.00 N 054180 500 414 억 0 N N 0 N 00 N
10 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
11 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
12 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