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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1296,-84,5,-6.09,171281243,128589,81.14,1369,1389,1279,1794,966,1380,1332.01,4.43,0,1319,1463,1421,1383,1341,1303,1402,1322,157,414,500,930,1,1,31331669,406,-13.94,0.80,12,0.41,-93.00,1625.00,2215,20240717,-41.49,829,20241210,56.33,1428,-9.24,20250313,981,32.11,20250304,2215,-41.49,20240717,829,56.33,20241210,0.98,N,088290,500,156 억,,1386840,N,N,0,N,00,N
20250317,120709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1292,-88,5,-6.38,163730800,122736,77.45,1369,1389,1283,1794,966,1380,1334.01,4.43,0,1874,1463,1421,1383,1341,1303,1402,1322,157,414,500,930,1,1,31331669,405,-13.89,0.80,12,0.39,-93.00,1625.00,2215,20240717,-41.67,829,20241210,55.85,1428,-9.52,20250313,981,31.70,20250304,2215,-41.67,20240717,829,55.85,20241210,0.98,N,088290,500,156 억,,1386840,N,N,0,N,00,N
20250317,110711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1325,-55,5,-3.99,103760905,76696,48.39,1369,1389,1317,1794,966,1380,1352.89,4.43,0,499,1463,1421,1383,1341,1303,1402,1322,157,414,500,930,1,1,31331669,415,-14.25,0.82,12,0.24,-93.00,1625.00,2215,20240717,-40.18,829,20241210,59.83,1428,-7.21,20250313,981,35.07,20250304,2215,-40.18,20240717,829,59.83,20241210,0.98,N,088290,500,156 억,,1386840,N,N,0,N,00,N
20250317,100710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1368,-12,5,-0.87,42306281,30786,19.43,1369,1389,1367,1794,966,1380,1374.21,4.43,0,808,1463,1421,1383,1341,1303,1402,1322,157,414,500,930,1,1,31331669,429,-14.71,0.84,12,0.10,-93.00,1625.00,2215,20240717,-38.24,829,20241210,65.02,1428,-4.20,20250313,981,39.45,20250304,2215,-38.24,20240717,829,65.02,20241210,0.98,N,088290,500,156 억,,1386840,N,N,0,N,00,N
20250317,090711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1371,-9,5,-0.65,14677089,10640,6.71,1369,1389,1369,1794,966,1380,1379.43,4.43,0,-78,1463,1421,1383,1341,1303,1402,1322,157,414,500,930,1,1,31331669,430,-14.74,0.84,12,0.03,-93.00,1625.00,2215,20240717,-38.10,829,20241210,65.38,1428,-3.99,20250313,981,39.76,20250304,2215,-38.10,20240717,829,65.38,20241210,0.98,N,088290,500,156 억,,1386840,N,N,0,N,00,N
20250314,160708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1380,-30,5,-2.13,220716708,158481,91.31,1410,1425,1345,1833,987,1410,1392.70,4.43,0,-149,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,432,-14.84,0.85,12,0.51,-93.00,1625.00,2215,20240717,-37.70,829,20241210,66.47,1428,-3.36,20250313,981,40.67,20250304,2215,-37.70,20240717,829,66.47,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N
20250314,150713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-5,5,-0.35,195587187,140293,80.83,1410,1425,1345,1833,987,1410,1394.13,4.43,0,-405,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,440,-15.11,0.86,12,0.45,-93.00,1625.00,2215,20240717,-36.57,829,20241210,69.48,1428,-1.61,20250313,981,43.22,20250304,2215,-36.57,20240717,829,69.48,20241210,1.01,N,088290,500,156 억,,1386957,N,N,0,N,00,N
20250314,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1385,-25,5,-1.77,182495466,130871,75.40,1410,1425,1345,1833,987,1410,1394.47,4.43,0,-449,1457,1433,1404,1380,1351,1445,1392,157,423,500,950,1,1,31331669,434,-14.89,0.85,12,0.42,-93.00,1625.00,2215,20240717,-37.47,829,20241210,67.07,1428,-3.01,20250313,981,41.18,20250304,2215,-37.47,20240717,829,67.07,20241210,1.01,N,088290,500,156 억,,1386957,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 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
3 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
4 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
5 20250317 130710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1296 -84 5 -6.09 171281243 128589 81.14 1369 1389 1279 1794 966 1380 1332.01 4.43 0 1319 1463 1421 1383 1341 1303 1402 1322 157 414 500 930 1 1 31331669 406 -13.94 0.80 12 0.41 -93.00 1625.00 2215 20240717 -41.49 829 20241210 56.33 1428 -9.24 20250313 981 32.11 20250304 2215 -41.49 20240717 829 56.33 20241210 0.98 N 088290 500 156 억 1386840 N N 0 N 00 N
6 20250317 120709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1292 -88 5 -6.38 163730800 122736 77.45 1369 1389 1283 1794 966 1380 1334.01 4.43 0 1874 1463 1421 1383 1341 1303 1402 1322 157 414 500 930 1 1 31331669 405 -13.89 0.80 12 0.39 -93.00 1625.00 2215 20240717 -41.67 829 20241210 55.85 1428 -9.52 20250313 981 31.70 20250304 2215 -41.67 20240717 829 55.85 20241210 0.98 N 088290 500 156 억 1386840 N N 0 N 00 N
7 20250317 110711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1325 -55 5 -3.99 103760905 76696 48.39 1369 1389 1317 1794 966 1380 1352.89 4.43 0 499 1463 1421 1383 1341 1303 1402 1322 157 414 500 930 1 1 31331669 415 -14.25 0.82 12 0.24 -93.00 1625.00 2215 20240717 -40.18 829 20241210 59.83 1428 -7.21 20250313 981 35.07 20250304 2215 -40.18 20240717 829 59.83 20241210 0.98 N 088290 500 156 억 1386840 N N 0 N 00 N
8 20250317 100710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1368 -12 5 -0.87 42306281 30786 19.43 1369 1389 1367 1794 966 1380 1374.21 4.43 0 808 1463 1421 1383 1341 1303 1402 1322 157 414 500 930 1 1 31331669 429 -14.71 0.84 12 0.10 -93.00 1625.00 2215 20240717 -38.24 829 20241210 65.02 1428 -4.20 20250313 981 39.45 20250304 2215 -38.24 20240717 829 65.02 20241210 0.98 N 088290 500 156 억 1386840 N N 0 N 00 N
9 20250317 090711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1371 -9 5 -0.65 14677089 10640 6.71 1369 1389 1369 1794 966 1380 1379.43 4.43 0 -78 1463 1421 1383 1341 1303 1402 1322 157 414 500 930 1 1 31331669 430 -14.74 0.84 12 0.03 -93.00 1625.00 2215 20240717 -38.10 829 20241210 65.38 1428 -3.99 20250313 981 39.76 20250304 2215 -38.10 20240717 829 65.38 20241210 0.98 N 088290 500 156 억 1386840 N N 0 N 00 N
10 20250314 160708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1380 -30 5 -2.13 220716708 158481 91.31 1410 1425 1345 1833 987 1410 1392.70 4.43 0 -149 1457 1433 1404 1380 1351 1445 1392 157 423 500 950 1 1 31331669 432 -14.84 0.85 12 0.51 -93.00 1625.00 2215 20240717 -37.70 829 20241210 66.47 1428 -3.36 20250313 981 40.67 20250304 2215 -37.70 20240717 829 66.47 20241210 1.01 N 088290 500 156 억 1386957 N N 0 N 00 N
11 20250314 150713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1405 -5 5 -0.35 195587187 140293 80.83 1410 1425 1345 1833 987 1410 1394.13 4.43 0 -405 1457 1433 1404 1380 1351 1445 1392 157 423 500 950 1 1 31331669 440 -15.11 0.86 12 0.45 -93.00 1625.00 2215 20240717 -36.57 829 20241210 69.48 1428 -1.61 20250313 981 43.22 20250304 2215 -36.57 20240717 829 69.48 20241210 1.01 N 088290 500 156 억 1386957 N N 0 N 00 N
12 20250314 140708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1385 -25 5 -1.77 182495466 130871 75.40 1410 1425 1345 1833 987 1410 1394.47 4.43 0 -449 1457 1433 1404 1380 1351 1445 1392 157 423 500 950 1 1 31331669 434 -14.89 0.85 12 0.42 -93.00 1625.00 2215 20240717 -37.47 829 20241210 67.07 1428 -3.01 20250313 981 41.18 20250304 2215 -37.47 20240717 829 67.07 20241210 1.01 N 088290 500 156 억 1386957 N N 0 N 00 N