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
090150/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
20250317,160716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,-5,5,-0.62,39905210,49924,96.27,808,809,796,1045,563,804,799.32,0.90,0,-926,823,813,804,794,785,818,799,209,241,500,560,1,1,41875293,335,-0.94,0.74,12,0.12,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1369,-41.64,20240318,689,15.97,20241209,1.26,N,090150,500,209 억,,376348,N,N,0,N,00,N
20250317,150716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,-4,5,-0.50,39186476,49025,94.54,808,809,796,1045,563,804,799.32,0.90,0,-461,823,813,804,794,785,818,799,209,241,500,560,1,1,41875293,335,-0.94,0.74,12,0.12,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1369,-41.56,20240318,689,16.11,20241209,1.26,N,090150,500,209 억,,376348,N,N,0,N,00,N
20250317,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,798,-6,5,-0.75,36673450,45882,88.48,808,809,796,1045,563,804,799.30,0.90,0,-535,823,813,804,794,785,818,799,209,241,500,560,1,1,41875293,334,-0.94,0.73,12,0.11,-848.00,1087.00,1547,20240308,-48.42,689,20241209,15.82,1127,-29.19,20250106,780,2.31,20250304,1369,-41.71,20240318,689,15.82,20241209,1.26,N,090150,500,209 억,,376348,N,N,0,N,00,N
20250317,130717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,-2,5,-0.25,25146929,31453,60.65,808,809,796,1045,563,804,799.51,0.90,0,1287,823,813,804,794,785,818,799,209,241,500,560,1,1,41875293,336,-0.95,0.74,12,0.08,-848.00,1087.00,1547,20240308,-48.16,689,20241209,16.40,1127,-28.84,20250106,780,2.82,20250304,1369,-41.42,20240318,689,16.40,20241209,1.26,N,090150,500,209 억,,376348,N,N,0,N,00,N
20250317,120716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,-4,5,-0.50,15783339,19732,38.05,808,809,796,1045,563,804,799.89,0.90,0,344,823,813,804,794,785,818,799,209,241,500,560,1,1,41875293,335,-0.94,0.74,12,0.05,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1369,-41.56,20240318,689,16.11,20241209,1.26,N,090150,500,209 억,,376348,N,N,0,N,00,N
20250317,110717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,805,1,2,0.12,4621727,5747,11.08,808,809,801,1045,563,804,804.20,0.90,0,456,823,813,804,794,785,818,799,209,241,500,560,1,1,41875293,337,-0.95,0.74,12,0.01,-848.00,1087.00,1547,20240308,-47.96,689,20241209,16.84,1127,-28.57,20250106,780,3.21,20250304,1369,-41.20,20240318,689,16.84,20241209,1.26,N,090150,500,209 억,,376348,N,N,0,N,00,N
20250317,100716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,3,2,0.37,1637913,2033,3.92,808,809,804,1045,563,804,805.66,0.90,0,-72,823,813,804,794,785,818,799,209,241,500,560,1,1,41875293,338,-0.95,0.74,12,0.00,-848.00,1087.00,1547,20240308,-47.83,689,20241209,17.13,1127,-28.39,20250106,780,3.46,20250304,1369,-41.05,20240318,689,17.13,20241209,1.26,N,090150,500,209 억,,376348,N,N,0,N,00,N
20250317,090717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,809,5,2,0.62,525489,651,1.26,808,809,806,1045,563,804,807.20,0.90,0,-383,823,813,804,794,785,818,799,209,241,500,560,1,1,41875293,339,-0.95,0.74,12,0.00,-848.00,1087.00,1547,20240308,-47.71,689,20241209,17.42,1127,-28.22,20250106,780,3.72,20250304,1369,-40.91,20240318,689,17.42,20241209,1.26,N,090150,500,209 억,,376348,N,N,0,N,00,N
20250314,160714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,36492700,45556,30.35,800,814,795,1040,560,800,801.05,0.91,0,-4943,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.11,-848.00,1087.00,1547,20240308,-48.03,689,20241209,16.69,1127,-28.66,20250106,780,3.08,20250304,1434,-43.93,20240314,689,16.69,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N
20250314,150719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,2,2,0.25,34249542,42765,28.49,800,814,795,1040,560,800,800.88,0.91,0,-4446,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,336,-0.95,0.74,12,0.10,-848.00,1087.00,1547,20240308,-48.16,689,20241209,16.40,1127,-28.84,20250106,780,2.82,20250304,1434,-44.07,20240314,689,16.40,20241209,1.15,N,090150,500,209 억,,381291,N,N,0,N,00,N
20250314,140714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,30041931,37499,24.98,800,814,795,1040,560,800,801.14,0.91,0,-4539,832,816,806,790,780,824,798,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.09,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1434,-44.21,20240314,689,16.11,20241209,1.15,N,090150,500,209 억,,381291,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 160716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 799 -5 5 -0.62 39905210 49924 96.27 808 809 796 1045 563 804 799.32 0.90 0 -926 823 813 804 794 785 818 799 209 241 500 560 1 1 41875293 335 -0.94 0.74 12 0.12 -848.00 1087.00 1547 20240308 -48.35 689 20241209 15.97 1127 -29.10 20250106 780 2.44 20250304 1369 -41.64 20240318 689 15.97 20241209 1.26 N 090150 500 209 억 376348 N N 0 N 00 N
3 20250317 150716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 800 -4 5 -0.50 39186476 49025 94.54 808 809 796 1045 563 804 799.32 0.90 0 -461 823 813 804 794 785 818 799 209 241 500 560 1 1 41875293 335 -0.94 0.74 12 0.12 -848.00 1087.00 1547 20240308 -48.29 689 20241209 16.11 1127 -29.02 20250106 780 2.56 20250304 1369 -41.56 20240318 689 16.11 20241209 1.26 N 090150 500 209 억 376348 N N 0 N 00 N
4 20250317 140717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 798 -6 5 -0.75 36673450 45882 88.48 808 809 796 1045 563 804 799.30 0.90 0 -535 823 813 804 794 785 818 799 209 241 500 560 1 1 41875293 334 -0.94 0.73 12 0.11 -848.00 1087.00 1547 20240308 -48.42 689 20241209 15.82 1127 -29.19 20250106 780 2.31 20250304 1369 -41.71 20240318 689 15.82 20241209 1.26 N 090150 500 209 억 376348 N N 0 N 00 N
5 20250317 130717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 802 -2 5 -0.25 25146929 31453 60.65 808 809 796 1045 563 804 799.51 0.90 0 1287 823 813 804 794 785 818 799 209 241 500 560 1 1 41875293 336 -0.95 0.74 12 0.08 -848.00 1087.00 1547 20240308 -48.16 689 20241209 16.40 1127 -28.84 20250106 780 2.82 20250304 1369 -41.42 20240318 689 16.40 20241209 1.26 N 090150 500 209 억 376348 N N 0 N 00 N
6 20250317 120716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 800 -4 5 -0.50 15783339 19732 38.05 808 809 796 1045 563 804 799.89 0.90 0 344 823 813 804 794 785 818 799 209 241 500 560 1 1 41875293 335 -0.94 0.74 12 0.05 -848.00 1087.00 1547 20240308 -48.29 689 20241209 16.11 1127 -29.02 20250106 780 2.56 20250304 1369 -41.56 20240318 689 16.11 20241209 1.26 N 090150 500 209 억 376348 N N 0 N 00 N
7 20250317 110717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 805 1 2 0.12 4621727 5747 11.08 808 809 801 1045 563 804 804.20 0.90 0 456 823 813 804 794 785 818 799 209 241 500 560 1 1 41875293 337 -0.95 0.74 12 0.01 -848.00 1087.00 1547 20240308 -47.96 689 20241209 16.84 1127 -28.57 20250106 780 3.21 20250304 1369 -41.20 20240318 689 16.84 20241209 1.26 N 090150 500 209 억 376348 N N 0 N 00 N
8 20250317 100716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 807 3 2 0.37 1637913 2033 3.92 808 809 804 1045 563 804 805.66 0.90 0 -72 823 813 804 794 785 818 799 209 241 500 560 1 1 41875293 338 -0.95 0.74 12 0.00 -848.00 1087.00 1547 20240308 -47.83 689 20241209 17.13 1127 -28.39 20250106 780 3.46 20250304 1369 -41.05 20240318 689 17.13 20241209 1.26 N 090150 500 209 억 376348 N N 0 N 00 N
9 20250317 090717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 809 5 2 0.62 525489 651 1.26 808 809 806 1045 563 804 807.20 0.90 0 -383 823 813 804 794 785 818 799 209 241 500 560 1 1 41875293 339 -0.95 0.74 12 0.00 -848.00 1087.00 1547 20240308 -47.71 689 20241209 17.42 1127 -28.22 20250106 780 3.72 20250304 1369 -40.91 20240318 689 17.42 20241209 1.26 N 090150 500 209 억 376348 N N 0 N 00 N
10 20250314 160714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 804 4 2 0.50 36492700 45556 30.35 800 814 795 1040 560 800 801.05 0.91 0 -4943 832 816 806 790 780 824 798 209 240 500 560 1 1 41875293 337 -0.95 0.74 12 0.11 -848.00 1087.00 1547 20240308 -48.03 689 20241209 16.69 1127 -28.66 20250106 780 3.08 20250304 1434 -43.93 20240314 689 16.69 20241209 1.15 N 090150 500 209 억 381291 N N 0 N 00 N
11 20250314 150719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 802 2 2 0.25 34249542 42765 28.49 800 814 795 1040 560 800 800.88 0.91 0 -4446 832 816 806 790 780 824 798 209 240 500 560 1 1 41875293 336 -0.95 0.74 12 0.10 -848.00 1087.00 1547 20240308 -48.16 689 20241209 16.40 1127 -28.84 20250106 780 2.82 20250304 1434 -44.07 20240314 689 16.40 20241209 1.15 N 090150 500 209 억 381291 N N 0 N 00 N
12 20250314 140714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 800 0 3 0.00 30041931 37499 24.98 800 814 795 1040 560 800 801.14 0.91 0 -4539 832 816 806 790 780 824 798 209 240 500 560 1 1 41875293 335 -0.94 0.74 12 0.09 -848.00 1087.00 1547 20240308 -48.29 689 20241209 16.11 1127 -29.02 20250106 780 2.56 20250304 1434 -44.21 20240314 689 16.11 20241209 1.15 N 090150 500 209 억 381291 N N 0 N 00 N