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
088290/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
20250312,160700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,41,2,2.98,671027684,482655,123.32,1380,1424,1320,1786,962,1374,1390.28,4.39,0,2337,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,443,-15.22,0.87,12,1.54,-93.00,1625.00,2215,20240717,-36.12,829,20241210,70.69,1424,-0.63,20250312,981,44.24,20250304,2215,-36.12,20240717,829,70.69,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,150702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1413,39,2,2.84,642620716,462613,118.20,1380,1424,1320,1786,962,1374,1389.11,4.39,0,2183,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,443,-15.19,0.87,12,1.48,-93.00,1625.00,2215,20240717,-36.21,829,20241210,70.45,1424,-0.77,20250312,981,44.04,20250304,2215,-36.21,20240717,829,70.45,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,140700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1406,32,2,2.33,597867621,430817,110.07,1380,1424,1320,1786,962,1374,1387.75,4.39,0,2974,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,441,-15.12,0.87,12,1.38,-93.00,1625.00,2215,20240717,-36.52,829,20241210,69.60,1424,-1.26,20250312,981,43.32,20250304,2215,-36.52,20240717,829,69.60,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,130659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1408,34,2,2.47,565245191,407442,104.10,1380,1424,1320,1786,962,1374,1387.30,4.39,0,3078,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,441,-15.14,0.87,12,1.30,-93.00,1625.00,2215,20240717,-36.43,829,20241210,69.84,1424,-1.12,20250312,981,43.53,20250304,2215,-36.43,20240717,829,69.84,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,120702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,25,2,1.82,540196088,389465,99.51,1380,1424,1320,1786,962,1374,1387.02,4.39,0,2204,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,438,-15.04,0.86,12,1.24,-93.00,1625.00,2215,20240717,-36.84,829,20241210,68.76,1424,-1.76,20250312,981,42.61,20250304,2215,-36.84,20240717,829,68.76,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,110657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1404,30,2,2.18,522983571,377209,96.38,1380,1424,1320,1786,962,1374,1386.46,4.39,0,1396,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,440,-15.10,0.86,12,1.20,-93.00,1625.00,2215,20240717,-36.61,829,20241210,69.36,1424,-1.40,20250312,981,43.12,20250304,2215,-36.61,20240717,829,69.36,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,100658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1419,45,2,3.28,412404226,298264,76.21,1380,1424,1320,1786,962,1374,1382.68,4.39,0,-1436,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,445,-15.26,0.87,12,0.95,-93.00,1625.00,2215,20240717,-35.94,829,20241210,71.17,1424,-0.35,20250312,981,44.65,20250304,2215,-35.94,20240717,829,71.17,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,090703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1384,10,2,0.73,63860416,46271,11.82,1380,1398,1350,1786,962,1374,1380.14,4.39,0,4376,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,434,-14.88,0.85,12,0.15,-93.00,1625.00,2215,20240717,-37.52,829,20241210,66.95,1398,-1.00,20250312,981,41.08,20250304,2215,-37.52,20240717,829,66.95,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250311,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,81,2,6.26,517162361,391241,35.06,1278,1380,1220,1680,906,1293,1320.72,4.33,0,18338,1471,1381,1249,1159,1027,1427,1205,157,387,500,870,1,1,31331669,430,-14.77,0.85,12,1.25,-93.00,1625.00,2215,20240717,-37.97,829,20241210,65.74,1380,-0.43,20250311,981,40.06,20250304,2215,-37.97,20240717,829,65.74,20241210,0.98,N,088290,500,156 억,,1356032,N,N,0,N,00,N
20250311,150657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1370,77,2,5.96,440000252,335010,30.02,1278,1377,1220,1680,906,1293,1313.39,4.33,0,14014,1471,1381,1249,1159,1027,1427,1205,157,387,500,870,1,1,31331669,429,-14.73,0.84,12,1.07,-93.00,1625.00,2215,20240717,-38.15,829,20241210,65.26,1377,-0.51,20250311,981,39.65,20250304,2215,-38.15,20240717,829,65.26,20241210,0.98,N,088290,500,156 억,,1356032,N,N,0,N,00,N
20250311,140657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1326,33,2,2.55,347600869,266990,23.93,1278,1340,1220,1680,906,1293,1301.92,4.33,0,9800,1471,1381,1249,1159,1027,1427,1205,157,387,500,870,1,1,31331669,415,-14.26,0.82,12,0.85,-93.00,1625.00,2215,20240717,-40.14,829,20241210,59.95,1340,-1.04,20250311,981,35.17,20250304,2215,-40.14,20240717,829,59.95,20241210,0.98,N,088290,500,156 억,,1356032,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 160700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1415 41 2 2.98 671027684 482655 123.32 1380 1424 1320 1786 962 1374 1390.28 4.39 0 2337 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 443 -15.22 0.87 12 1.54 -93.00 1625.00 2215 20240717 -36.12 829 20241210 70.69 1424 -0.63 20250312 981 44.24 20250304 2215 -36.12 20240717 829 70.69 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
3 20250312 150702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1413 39 2 2.84 642620716 462613 118.20 1380 1424 1320 1786 962 1374 1389.11 4.39 0 2183 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 443 -15.19 0.87 12 1.48 -93.00 1625.00 2215 20240717 -36.21 829 20241210 70.45 1424 -0.77 20250312 981 44.04 20250304 2215 -36.21 20240717 829 70.45 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
4 20250312 140700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1406 32 2 2.33 597867621 430817 110.07 1380 1424 1320 1786 962 1374 1387.75 4.39 0 2974 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 441 -15.12 0.87 12 1.38 -93.00 1625.00 2215 20240717 -36.52 829 20241210 69.60 1424 -1.26 20250312 981 43.32 20250304 2215 -36.52 20240717 829 69.60 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
5 20250312 130659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1408 34 2 2.47 565245191 407442 104.10 1380 1424 1320 1786 962 1374 1387.30 4.39 0 3078 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 441 -15.14 0.87 12 1.30 -93.00 1625.00 2215 20240717 -36.43 829 20241210 69.84 1424 -1.12 20250312 981 43.53 20250304 2215 -36.43 20240717 829 69.84 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
6 20250312 120702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1399 25 2 1.82 540196088 389465 99.51 1380 1424 1320 1786 962 1374 1387.02 4.39 0 2204 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 438 -15.04 0.86 12 1.24 -93.00 1625.00 2215 20240717 -36.84 829 20241210 68.76 1424 -1.76 20250312 981 42.61 20250304 2215 -36.84 20240717 829 68.76 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
7 20250312 110657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1404 30 2 2.18 522983571 377209 96.38 1380 1424 1320 1786 962 1374 1386.46 4.39 0 1396 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 440 -15.10 0.86 12 1.20 -93.00 1625.00 2215 20240717 -36.61 829 20241210 69.36 1424 -1.40 20250312 981 43.12 20250304 2215 -36.61 20240717 829 69.36 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
8 20250312 100658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1419 45 2 3.28 412404226 298264 76.21 1380 1424 1320 1786 962 1374 1382.68 4.39 0 -1436 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 445 -15.26 0.87 12 0.95 -93.00 1625.00 2215 20240717 -35.94 829 20241210 71.17 1424 -0.35 20250312 981 44.65 20250304 2215 -35.94 20240717 829 71.17 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
9 20250312 090703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1384 10 2 0.73 63860416 46271 11.82 1380 1398 1350 1786 962 1374 1380.14 4.39 0 4376 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 434 -14.88 0.85 12 0.15 -93.00 1625.00 2215 20240717 -37.52 829 20241210 66.95 1398 -1.00 20250312 981 41.08 20250304 2215 -37.52 20240717 829 66.95 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
10 20250311 160654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1374 81 2 6.26 517162361 391241 35.06 1278 1380 1220 1680 906 1293 1320.72 4.33 0 18338 1471 1381 1249 1159 1027 1427 1205 157 387 500 870 1 1 31331669 430 -14.77 0.85 12 1.25 -93.00 1625.00 2215 20240717 -37.97 829 20241210 65.74 1380 -0.43 20250311 981 40.06 20250304 2215 -37.97 20240717 829 65.74 20241210 0.98 N 088290 500 156 억 1356032 N N 0 N 00 N
11 20250311 150657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1370 77 2 5.96 440000252 335010 30.02 1278 1377 1220 1680 906 1293 1313.39 4.33 0 14014 1471 1381 1249 1159 1027 1427 1205 157 387 500 870 1 1 31331669 429 -14.73 0.84 12 1.07 -93.00 1625.00 2215 20240717 -38.15 829 20241210 65.26 1377 -0.51 20250311 981 39.65 20250304 2215 -38.15 20240717 829 65.26 20241210 0.98 N 088290 500 156 억 1356032 N N 0 N 00 N
12 20250311 140657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1326 33 2 2.55 347600869 266990 23.93 1278 1340 1220 1680 906 1293 1301.92 4.33 0 9800 1471 1381 1249 1159 1027 1427 1205 157 387 500 870 1 1 31331669 415 -14.26 0.82 12 0.85 -93.00 1625.00 2215 20240717 -40.14 829 20241210 59.95 1340 -1.04 20250311 981 35.17 20250304 2215 -40.14 20240717 829 59.95 20241210 0.98 N 088290 500 156 억 1356032 N N 0 N 00 N