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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1392,95,2,7.32,136941596,102357,70.16,1297,1396,1295,1686,908,1297,1337.84,4.42,0,7067,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,436,-14.97,0.86,12,0.33,-93.00,1625.00,2215,20240717,-37.16,829,20241210,67.91,1428,-2.52,20250313,981,41.90,20250304,2215,-37.16,20240717,829,67.91,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N
20250318,150714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1387,90,2,6.94,122271569,91806,62.93,1297,1389,1295,1686,908,1297,1331.85,4.42,0,1546,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,435,-14.91,0.85,12,0.29,-93.00,1625.00,2215,20240717,-37.38,829,20241210,67.31,1428,-2.87,20250313,981,41.39,20250304,2215,-37.38,20240717,829,67.31,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N
20250318,140713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1329,32,2,2.47,71228994,54508,37.36,1297,1330,1295,1686,908,1297,1306.76,4.42,0,1127,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,416,-14.29,0.82,12,0.17,-93.00,1625.00,2215,20240717,-40.00,829,20241210,60.31,1428,-6.93,20250313,981,35.47,20250304,2215,-40.00,20240717,829,60.31,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N
20250318,130711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1307,10,2,0.77,63016612,48267,33.08,1297,1320,1295,1686,908,1297,1305.58,4.42,0,237,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,410,-14.05,0.80,12,0.15,-93.00,1625.00,2215,20240717,-40.99,829,20241210,57.66,1428,-8.47,20250313,981,33.23,20250304,2215,-40.99,20240717,829,57.66,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N
20250318,120713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1308,11,2,0.85,62885957,48167,33.02,1297,1320,1295,1686,908,1297,1305.58,4.42,0,182,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,410,-14.06,0.80,12,0.15,-93.00,1625.00,2215,20240717,-40.95,829,20241210,57.78,1428,-8.40,20250313,981,33.33,20250304,2215,-40.95,20240717,829,57.78,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N
20250318,110711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1309,12,2,0.93,57515286,44067,30.21,1297,1320,1295,1686,908,1297,1305.18,4.42,0,387,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,410,-14.08,0.81,12,0.14,-93.00,1625.00,2215,20240717,-40.90,829,20241210,57.90,1428,-8.33,20250313,981,33.44,20250304,2215,-40.90,20240717,829,57.90,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N
20250318,100713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1300,3,2,0.23,42337241,32446,22.24,1297,1320,1295,1686,908,1297,1304.85,4.42,0,2506,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,407,-13.98,0.80,12,0.10,-93.00,1625.00,2215,20240717,-41.31,829,20241210,56.82,1428,-8.96,20250313,981,32.52,20250304,2215,-41.31,20240717,829,56.82,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N
20250318,090716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1311,14,2,1.08,8989762,6862,4.70,1297,1320,1295,1686,908,1297,1310.08,4.42,0,-1009,1431,1363,1321,1253,1211,1343,1233,157,389,500,880,1,1,31331669,411,-14.10,0.81,12,0.02,-93.00,1625.00,2215,20240717,-40.81,829,20241210,58.14,1428,-8.19,20250313,981,33.64,20250304,2215,-40.81,20240717,829,58.14,20241210,0.98,N,088290,500,156 억,,1384923,N,N,0,N,00,N
20250317,160710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1297,-83,5,-6.01,193692545,145892,92.06,1369,1389,1279,1794,966,1380,1327.64,4.43,0,-1989,1463,1421,1383,1341,1303,1402,1322,157,414,500,930,1,1,31331669,406,-13.95,0.80,12,0.47,-93.00,1625.00,2215,20240717,-41.44,829,20241210,56.45,1428,-9.17,20250313,981,32.21,20250304,2215,-41.44,20240717,829,56.45,20241210,0.98,N,088290,500,156 억,,1386840,N,N,0,N,00,N
20250317,150710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1294,-86,5,-6.23,186210031,140113,88.41,1369,1389,1279,1794,966,1380,1329.00,4.43,0,-355,1463,1421,1383,1341,1303,1402,1322,157,414,500,930,1,1,31331669,405,-13.91,0.80,12,0.45,-93.00,1625.00,2215,20240717,-41.58,829,20241210,56.09,1428,-9.38,20250313,981,31.91,20250304,2215,-41.58,20240717,829,56.09,20241210,0.98,N,088290,500,156 억,,1386840,N,N,0,N,00,N
20250317,140711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1298,-82,5,-5.94,183326206,137883,87.00,1369,1389,1279,1794,966,1380,1329.58,4.43,0,270,1463,1421,1383,1341,1303,1402,1322,157,414,500,930,1,1,31331669,407,-13.96,0.80,12,0.44,-93.00,1625.00,2215,20240717,-41.40,829,20241210,56.57,1428,-9.10,20250313,981,32.31,20250304,2215,-41.40,20240717,829,56.57,20241210,0.98,N,088290,500,156 억,,1386840,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 20250318 160711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1392 95 2 7.32 136941596 102357 70.16 1297 1396 1295 1686 908 1297 1337.84 4.42 0 7067 1431 1363 1321 1253 1211 1343 1233 157 389 500 880 1 1 31331669 436 -14.97 0.86 12 0.33 -93.00 1625.00 2215 20240717 -37.16 829 20241210 67.91 1428 -2.52 20250313 981 41.90 20250304 2215 -37.16 20240717 829 67.91 20241210 0.98 N 088290 500 156 억 1384923 N N 0 N 00 N
3 20250318 150714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1387 90 2 6.94 122271569 91806 62.93 1297 1389 1295 1686 908 1297 1331.85 4.42 0 1546 1431 1363 1321 1253 1211 1343 1233 157 389 500 880 1 1 31331669 435 -14.91 0.85 12 0.29 -93.00 1625.00 2215 20240717 -37.38 829 20241210 67.31 1428 -2.87 20250313 981 41.39 20250304 2215 -37.38 20240717 829 67.31 20241210 0.98 N 088290 500 156 억 1384923 N N 0 N 00 N
4 20250318 140713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1329 32 2 2.47 71228994 54508 37.36 1297 1330 1295 1686 908 1297 1306.76 4.42 0 1127 1431 1363 1321 1253 1211 1343 1233 157 389 500 880 1 1 31331669 416 -14.29 0.82 12 0.17 -93.00 1625.00 2215 20240717 -40.00 829 20241210 60.31 1428 -6.93 20250313 981 35.47 20250304 2215 -40.00 20240717 829 60.31 20241210 0.98 N 088290 500 156 억 1384923 N N 0 N 00 N
5 20250318 130711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1307 10 2 0.77 63016612 48267 33.08 1297 1320 1295 1686 908 1297 1305.58 4.42 0 237 1431 1363 1321 1253 1211 1343 1233 157 389 500 880 1 1 31331669 410 -14.05 0.80 12 0.15 -93.00 1625.00 2215 20240717 -40.99 829 20241210 57.66 1428 -8.47 20250313 981 33.23 20250304 2215 -40.99 20240717 829 57.66 20241210 0.98 N 088290 500 156 억 1384923 N N 0 N 00 N
6 20250318 120713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1308 11 2 0.85 62885957 48167 33.02 1297 1320 1295 1686 908 1297 1305.58 4.42 0 182 1431 1363 1321 1253 1211 1343 1233 157 389 500 880 1 1 31331669 410 -14.06 0.80 12 0.15 -93.00 1625.00 2215 20240717 -40.95 829 20241210 57.78 1428 -8.40 20250313 981 33.33 20250304 2215 -40.95 20240717 829 57.78 20241210 0.98 N 088290 500 156 억 1384923 N N 0 N 00 N
7 20250318 110711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1309 12 2 0.93 57515286 44067 30.21 1297 1320 1295 1686 908 1297 1305.18 4.42 0 387 1431 1363 1321 1253 1211 1343 1233 157 389 500 880 1 1 31331669 410 -14.08 0.81 12 0.14 -93.00 1625.00 2215 20240717 -40.90 829 20241210 57.90 1428 -8.33 20250313 981 33.44 20250304 2215 -40.90 20240717 829 57.90 20241210 0.98 N 088290 500 156 억 1384923 N N 0 N 00 N
8 20250318 100713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1300 3 2 0.23 42337241 32446 22.24 1297 1320 1295 1686 908 1297 1304.85 4.42 0 2506 1431 1363 1321 1253 1211 1343 1233 157 389 500 880 1 1 31331669 407 -13.98 0.80 12 0.10 -93.00 1625.00 2215 20240717 -41.31 829 20241210 56.82 1428 -8.96 20250313 981 32.52 20250304 2215 -41.31 20240717 829 56.82 20241210 0.98 N 088290 500 156 억 1384923 N N 0 N 00 N
9 20250318 090716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1311 14 2 1.08 8989762 6862 4.70 1297 1320 1295 1686 908 1297 1310.08 4.42 0 -1009 1431 1363 1321 1253 1211 1343 1233 157 389 500 880 1 1 31331669 411 -14.10 0.81 12 0.02 -93.00 1625.00 2215 20240717 -40.81 829 20241210 58.14 1428 -8.19 20250313 981 33.64 20250304 2215 -40.81 20240717 829 58.14 20241210 0.98 N 088290 500 156 억 1384923 N N 0 N 00 N
10 20250317 160710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1297 -83 5 -6.01 193692545 145892 92.06 1369 1389 1279 1794 966 1380 1327.64 4.43 0 -1989 1463 1421 1383 1341 1303 1402 1322 157 414 500 930 1 1 31331669 406 -13.95 0.80 12 0.47 -93.00 1625.00 2215 20240717 -41.44 829 20241210 56.45 1428 -9.17 20250313 981 32.21 20250304 2215 -41.44 20240717 829 56.45 20241210 0.98 N 088290 500 156 억 1386840 N N 0 N 00 N
11 20250317 150710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1294 -86 5 -6.23 186210031 140113 88.41 1369 1389 1279 1794 966 1380 1329.00 4.43 0 -355 1463 1421 1383 1341 1303 1402 1322 157 414 500 930 1 1 31331669 405 -13.91 0.80 12 0.45 -93.00 1625.00 2215 20240717 -41.58 829 20241210 56.09 1428 -9.38 20250313 981 31.91 20250304 2215 -41.58 20240717 829 56.09 20241210 0.98 N 088290 500 156 억 1386840 N N 0 N 00 N
12 20250317 140711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1298 -82 5 -5.94 183326206 137883 87.00 1369 1389 1279 1794 966 1380 1329.58 4.43 0 270 1463 1421 1383 1341 1303 1402 1322 157 414 500 930 1 1 31331669 407 -13.96 0.80 12 0.44 -93.00 1625.00 2215 20240717 -41.40 829 20241210 56.57 1428 -9.10 20250313 981 32.31 20250304 2215 -41.40 20240717 829 56.57 20241210 0.98 N 088290 500 156 억 1386840 N N 0 N 00 N