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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1063,21,2,2.02,80184620,75757,51.65,1030,1070,1030,1354,730,1042,1058.45,3.74,0,2522,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,333,-11.43,0.65,12,0.24,-93.00,1625.00,2215,20240717,-52.01,829,20241210,28.23,1213,-12.37,20250120,981,8.36,20250304,2215,-52.01,20240717,829,28.23,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N
20250306,150647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1063,21,2,2.02,78293384,73977,50.44,1030,1070,1030,1354,730,1042,1058.35,3.74,0,2889,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,333,-11.43,0.65,12,0.24,-93.00,1625.00,2215,20240717,-52.01,829,20241210,28.23,1213,-12.37,20250120,981,8.36,20250304,2215,-52.01,20240717,829,28.23,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N
20250306,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1066,24,2,2.30,76230344,72033,49.12,1030,1070,1030,1354,730,1042,1058.27,3.74,0,2679,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,334,-11.46,0.66,12,0.23,-93.00,1625.00,2215,20240717,-51.87,829,20241210,28.59,1213,-12.12,20250120,981,8.66,20250304,2215,-51.87,20240717,829,28.59,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N
20250306,130648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1065,23,2,2.21,55204022,52261,35.63,1030,1070,1030,1354,730,1042,1056.31,3.74,0,2362,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,334,-11.45,0.66,12,0.17,-93.00,1625.00,2215,20240717,-51.92,829,20241210,28.47,1213,-12.20,20250120,981,8.56,20250304,2215,-51.92,20240717,829,28.47,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N
20250306,120647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1069,27,2,2.59,43790875,41501,28.30,1030,1070,1030,1354,730,1042,1055.18,3.74,0,912,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,335,-11.49,0.66,12,0.13,-93.00,1625.00,2215,20240717,-51.74,829,20241210,28.95,1213,-11.87,20250120,981,8.97,20250304,2215,-51.74,20240717,829,28.95,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N
20250306,110645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1060,18,2,1.73,30622730,29129,19.86,1030,1065,1030,1354,730,1042,1051.28,3.74,0,-1379,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,332,-11.40,0.65,12,0.09,-93.00,1625.00,2215,20240717,-52.14,829,20241210,27.86,1213,-12.61,20250120,981,8.05,20250304,2215,-52.14,20240717,829,27.86,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N
20250306,100646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1047,5,2,0.48,10307550,9903,6.75,1030,1048,1030,1354,730,1042,1040.85,3.74,0,-875,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,328,-11.26,0.64,12,0.03,-93.00,1625.00,2215,20240717,-52.73,829,20241210,26.30,1213,-13.69,20250120,981,6.73,20250304,2215,-52.73,20240717,829,26.30,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N
20250306,090650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1033,-9,5,-0.86,465805,451,0.31,1030,1036,1030,1354,730,1042,1032.83,3.74,0,373,1090,1065,1033,1008,976,1078,1021,157,312,500,700,1,1,31331669,324,-11.11,0.64,12,0.00,-93.00,1625.00,2215,20240717,-53.36,829,20241210,24.61,1213,-14.84,20250120,981,5.30,20250304,2215,-53.36,20240717,829,24.61,20241210,1.02,N,088290,500,156 억,,1172541,N,N,0,N,00,N
20250305,160640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1042,31,2,3.07,152174265,146660,189.77,1011,1058,1001,1314,708,1011,1037.60,3.77,0,-9632,1061,1035,1008,982,955,1049,996,157,303,500,680,1,1,31331669,326,-11.20,0.64,12,0.47,-93.00,1625.00,2215,20240717,-52.96,829,20241210,25.69,1213,-14.10,20250120,981,6.22,20250304,2215,-52.96,20240717,829,25.69,20241210,1.04,N,088290,500,156 억,,1182173,N,N,0,N,00,N
20250305,150643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1043,32,2,3.17,150678084,145224,187.91,1011,1058,1001,1314,708,1011,1037.56,3.77,0,-9175,1061,1035,1008,982,955,1049,996,157,303,500,680,1,1,31331669,327,-11.22,0.64,12,0.46,-93.00,1625.00,2215,20240717,-52.91,829,20241210,25.81,1213,-14.01,20250120,981,6.32,20250304,2215,-52.91,20240717,829,25.81,20241210,1.04,N,088290,500,156 억,,1182173,N,N,0,N,00,N
20250305,140641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1043,32,2,3.17,141831098,136726,176.91,1011,1058,1001,1314,708,1011,1037.34,3.77,0,-8287,1061,1035,1008,982,955,1049,996,157,303,500,680,1,1,31331669,327,-11.22,0.64,12,0.44,-93.00,1625.00,2215,20240717,-52.91,829,20241210,25.81,1213,-14.01,20250120,981,6.32,20250304,2215,-52.91,20240717,829,25.81,20241210,1.04,N,088290,500,156 억,,1182173,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 20250306 160648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1063 21 2 2.02 80184620 75757 51.65 1030 1070 1030 1354 730 1042 1058.45 3.74 0 2522 1090 1065 1033 1008 976 1078 1021 157 312 500 700 1 1 31331669 333 -11.43 0.65 12 0.24 -93.00 1625.00 2215 20240717 -52.01 829 20241210 28.23 1213 -12.37 20250120 981 8.36 20250304 2215 -52.01 20240717 829 28.23 20241210 1.02 N 088290 500 156 억 1172541 N N 0 N 00 N
3 20250306 150647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1063 21 2 2.02 78293384 73977 50.44 1030 1070 1030 1354 730 1042 1058.35 3.74 0 2889 1090 1065 1033 1008 976 1078 1021 157 312 500 700 1 1 31331669 333 -11.43 0.65 12 0.24 -93.00 1625.00 2215 20240717 -52.01 829 20241210 28.23 1213 -12.37 20250120 981 8.36 20250304 2215 -52.01 20240717 829 28.23 20241210 1.02 N 088290 500 156 억 1172541 N N 0 N 00 N
4 20250306 140646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1066 24 2 2.30 76230344 72033 49.12 1030 1070 1030 1354 730 1042 1058.27 3.74 0 2679 1090 1065 1033 1008 976 1078 1021 157 312 500 700 1 1 31331669 334 -11.46 0.66 12 0.23 -93.00 1625.00 2215 20240717 -51.87 829 20241210 28.59 1213 -12.12 20250120 981 8.66 20250304 2215 -51.87 20240717 829 28.59 20241210 1.02 N 088290 500 156 억 1172541 N N 0 N 00 N
5 20250306 130648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1065 23 2 2.21 55204022 52261 35.63 1030 1070 1030 1354 730 1042 1056.31 3.74 0 2362 1090 1065 1033 1008 976 1078 1021 157 312 500 700 1 1 31331669 334 -11.45 0.66 12 0.17 -93.00 1625.00 2215 20240717 -51.92 829 20241210 28.47 1213 -12.20 20250120 981 8.56 20250304 2215 -51.92 20240717 829 28.47 20241210 1.02 N 088290 500 156 억 1172541 N N 0 N 00 N
6 20250306 120647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1069 27 2 2.59 43790875 41501 28.30 1030 1070 1030 1354 730 1042 1055.18 3.74 0 912 1090 1065 1033 1008 976 1078 1021 157 312 500 700 1 1 31331669 335 -11.49 0.66 12 0.13 -93.00 1625.00 2215 20240717 -51.74 829 20241210 28.95 1213 -11.87 20250120 981 8.97 20250304 2215 -51.74 20240717 829 28.95 20241210 1.02 N 088290 500 156 억 1172541 N N 0 N 00 N
7 20250306 110645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1060 18 2 1.73 30622730 29129 19.86 1030 1065 1030 1354 730 1042 1051.28 3.74 0 -1379 1090 1065 1033 1008 976 1078 1021 157 312 500 700 1 1 31331669 332 -11.40 0.65 12 0.09 -93.00 1625.00 2215 20240717 -52.14 829 20241210 27.86 1213 -12.61 20250120 981 8.05 20250304 2215 -52.14 20240717 829 27.86 20241210 1.02 N 088290 500 156 억 1172541 N N 0 N 00 N
8 20250306 100646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1047 5 2 0.48 10307550 9903 6.75 1030 1048 1030 1354 730 1042 1040.85 3.74 0 -875 1090 1065 1033 1008 976 1078 1021 157 312 500 700 1 1 31331669 328 -11.26 0.64 12 0.03 -93.00 1625.00 2215 20240717 -52.73 829 20241210 26.30 1213 -13.69 20250120 981 6.73 20250304 2215 -52.73 20240717 829 26.30 20241210 1.02 N 088290 500 156 억 1172541 N N 0 N 00 N
9 20250306 090650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1033 -9 5 -0.86 465805 451 0.31 1030 1036 1030 1354 730 1042 1032.83 3.74 0 373 1090 1065 1033 1008 976 1078 1021 157 312 500 700 1 1 31331669 324 -11.11 0.64 12 0.00 -93.00 1625.00 2215 20240717 -53.36 829 20241210 24.61 1213 -14.84 20250120 981 5.30 20250304 2215 -53.36 20240717 829 24.61 20241210 1.02 N 088290 500 156 억 1172541 N N 0 N 00 N
10 20250305 160640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1042 31 2 3.07 152174265 146660 189.77 1011 1058 1001 1314 708 1011 1037.60 3.77 0 -9632 1061 1035 1008 982 955 1049 996 157 303 500 680 1 1 31331669 326 -11.20 0.64 12 0.47 -93.00 1625.00 2215 20240717 -52.96 829 20241210 25.69 1213 -14.10 20250120 981 6.22 20250304 2215 -52.96 20240717 829 25.69 20241210 1.04 N 088290 500 156 억 1182173 N N 0 N 00 N
11 20250305 150643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1043 32 2 3.17 150678084 145224 187.91 1011 1058 1001 1314 708 1011 1037.56 3.77 0 -9175 1061 1035 1008 982 955 1049 996 157 303 500 680 1 1 31331669 327 -11.22 0.64 12 0.46 -93.00 1625.00 2215 20240717 -52.91 829 20241210 25.81 1213 -14.01 20250120 981 6.32 20250304 2215 -52.91 20240717 829 25.81 20241210 1.04 N 088290 500 156 억 1182173 N N 0 N 00 N
12 20250305 140641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1043 32 2 3.17 141831098 136726 176.91 1011 1058 1001 1314 708 1011 1037.34 3.77 0 -8287 1061 1035 1008 982 955 1049 996 157 303 500 680 1 1 31331669 327 -11.22 0.64 12 0.44 -93.00 1625.00 2215 20240717 -52.91 829 20241210 25.81 1213 -14.01 20250120 981 6.32 20250304 2215 -52.91 20240717 829 25.81 20241210 1.04 N 088290 500 156 억 1182173 N N 0 N 00 N