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
088390/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
20250306,160649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,-100,5,-1.23,24490580,3027,28.57,8400,8400,8030,10600,5720,8160,8090.71,0.48,0,-954,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,756,-5.47,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-69.06,6510,20241210,23.81,10000,-19.40,20250116,7640,5.50,20250102,26050,-69.06,20240312,6510,23.81,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N
20250306,150648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8090,-70,5,-0.86,22572210,2789,26.32,8400,8400,8030,10600,5720,8160,8093.30,0.48,0,-873,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,759,-5.49,0.39,12,0.03,-1473.00,20528.00,26050,20240312,-68.94,6510,20241210,24.27,10000,-19.10,20250116,7640,5.89,20250102,26050,-68.94,20240312,6510,24.27,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N
20250306,140647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8140,-20,5,-0.25,20157490,2490,23.50,8400,8400,8030,10600,5720,8160,8095.38,0.48,0,-725,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,764,-5.53,0.40,12,0.03,-1473.00,20528.00,26050,20240312,-68.75,6510,20241210,25.04,10000,-18.60,20250116,7640,6.54,20250102,26050,-68.75,20240312,6510,25.04,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N
20250306,130649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8060,-100,5,-1.23,17663470,2181,20.59,8400,8400,8030,10600,5720,8160,8098.79,0.48,0,-658,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,756,-5.47,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.06,6510,20241210,23.81,10000,-19.40,20250116,7640,5.50,20250102,26050,-69.06,20240312,6510,23.81,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N
20250306,120648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8070,-90,5,-1.10,15851600,1956,18.46,8400,8400,8030,10600,5720,8160,8104.09,0.48,0,-569,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,757,-5.48,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-69.02,6510,20241210,23.96,10000,-19.30,20250116,7640,5.63,20250102,26050,-69.02,20240312,6510,23.96,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N
20250306,110646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8100,-60,5,-0.74,13354910,1647,15.55,8400,8400,8030,10600,5720,8160,8108.63,0.48,0,-524,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,760,-5.50,0.39,12,0.02,-1473.00,20528.00,26050,20240312,-68.91,6510,20241210,24.42,10000,-19.00,20250116,7640,6.02,20250102,26050,-68.91,20240312,6510,24.42,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N
20250306,100647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8130,-30,5,-0.37,4359030,533,5.03,8400,8400,8130,10600,5720,8160,8178.29,0.48,0,-329,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,763,-5.52,0.40,12,0.01,-1473.00,20528.00,26050,20240312,-68.79,6510,20241210,24.88,10000,-18.70,20250116,7640,6.41,20250102,26050,-68.79,20240312,6510,24.88,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N
20250306,090651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8380,220,2,2.70,125600,15,0.14,8400,8400,8360,10600,5720,8160,8373.33,0.48,0,-9,9040,8600,8260,7820,7480,8820,8040,47,2440,500,5540,10,1,9385844,787,-5.69,0.41,12,0.00,-1473.00,20528.00,26050,20240312,-67.83,6510,20241210,28.73,10000,-16.20,20250116,7640,9.69,20250102,26050,-67.83,20240312,6510,28.73,20241210,2.26,N,088390,500,46 억,,45263,N,N,0,N,00,N
20250305,160641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8160,40,2,0.49,88069490,10594,231.82,7920,8700,7920,10550,5690,8120,8313.15,0.50,0,-1986,8446,8282,8196,8032,7946,8240,7990,47,2430,500,5520,10,1,9385844,766,-5.54,0.40,12,0.11,-1473.00,20528.00,26050,20240312,-68.68,6510,20241210,25.35,10000,-18.40,20250116,7640,6.81,20250102,26050,-68.68,20240312,6510,25.35,20241210,2.26,N,088390,500,46 억,,47261,N,N,0,N,00,N
20250305,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8210,90,2,1.11,84493000,10156,222.23,7920,8700,7920,10550,5690,8120,8319.52,0.50,0,-1902,8446,8282,8196,8032,7946,8240,7990,47,2430,500,5520,10,1,9385844,771,-5.57,0.40,12,0.11,-1473.00,20528.00,26050,20240312,-68.48,6510,20241210,26.11,10000,-17.90,20250116,7640,7.46,20250102,26050,-68.48,20240312,6510,26.11,20241210,2.26,N,088390,500,46 억,,47261,N,N,0,N,00,N
20250305,140642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,110,2,1.35,77679920,9324,204.03,7920,8700,7920,10550,5690,8120,8331.18,0.50,0,-1770,8446,8282,8196,8032,7946,8240,7990,47,2430,500,5520,10,1,9385844,772,-5.59,0.40,12,0.10,-1473.00,20528.00,26050,20240312,-68.41,6510,20241210,26.42,10000,-17.70,20250116,7640,7.72,20250102,26050,-68.41,20240312,6510,26.42,20241210,2.26,N,088390,500,46 억,,47261,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 160649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8060 -100 5 -1.23 24490580 3027 28.57 8400 8400 8030 10600 5720 8160 8090.71 0.48 0 -954 9040 8600 8260 7820 7480 8820 8040 47 2440 500 5540 10 1 9385844 756 -5.47 0.39 12 0.03 -1473.00 20528.00 26050 20240312 -69.06 6510 20241210 23.81 10000 -19.40 20250116 7640 5.50 20250102 26050 -69.06 20240312 6510 23.81 20241210 2.26 N 088390 500 46 억 45263 N N 0 N 00 N
3 20250306 150648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8090 -70 5 -0.86 22572210 2789 26.32 8400 8400 8030 10600 5720 8160 8093.30 0.48 0 -873 9040 8600 8260 7820 7480 8820 8040 47 2440 500 5540 10 1 9385844 759 -5.49 0.39 12 0.03 -1473.00 20528.00 26050 20240312 -68.94 6510 20241210 24.27 10000 -19.10 20250116 7640 5.89 20250102 26050 -68.94 20240312 6510 24.27 20241210 2.26 N 088390 500 46 억 45263 N N 0 N 00 N
4 20250306 140647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8140 -20 5 -0.25 20157490 2490 23.50 8400 8400 8030 10600 5720 8160 8095.38 0.48 0 -725 9040 8600 8260 7820 7480 8820 8040 47 2440 500 5540 10 1 9385844 764 -5.53 0.40 12 0.03 -1473.00 20528.00 26050 20240312 -68.75 6510 20241210 25.04 10000 -18.60 20250116 7640 6.54 20250102 26050 -68.75 20240312 6510 25.04 20241210 2.26 N 088390 500 46 억 45263 N N 0 N 00 N
5 20250306 130649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8060 -100 5 -1.23 17663470 2181 20.59 8400 8400 8030 10600 5720 8160 8098.79 0.48 0 -658 9040 8600 8260 7820 7480 8820 8040 47 2440 500 5540 10 1 9385844 756 -5.47 0.39 12 0.02 -1473.00 20528.00 26050 20240312 -69.06 6510 20241210 23.81 10000 -19.40 20250116 7640 5.50 20250102 26050 -69.06 20240312 6510 23.81 20241210 2.26 N 088390 500 46 억 45263 N N 0 N 00 N
6 20250306 120648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8070 -90 5 -1.10 15851600 1956 18.46 8400 8400 8030 10600 5720 8160 8104.09 0.48 0 -569 9040 8600 8260 7820 7480 8820 8040 47 2440 500 5540 10 1 9385844 757 -5.48 0.39 12 0.02 -1473.00 20528.00 26050 20240312 -69.02 6510 20241210 23.96 10000 -19.30 20250116 7640 5.63 20250102 26050 -69.02 20240312 6510 23.96 20241210 2.26 N 088390 500 46 억 45263 N N 0 N 00 N
7 20250306 110646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8100 -60 5 -0.74 13354910 1647 15.55 8400 8400 8030 10600 5720 8160 8108.63 0.48 0 -524 9040 8600 8260 7820 7480 8820 8040 47 2440 500 5540 10 1 9385844 760 -5.50 0.39 12 0.02 -1473.00 20528.00 26050 20240312 -68.91 6510 20241210 24.42 10000 -19.00 20250116 7640 6.02 20250102 26050 -68.91 20240312 6510 24.42 20241210 2.26 N 088390 500 46 억 45263 N N 0 N 00 N
8 20250306 100647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8130 -30 5 -0.37 4359030 533 5.03 8400 8400 8130 10600 5720 8160 8178.29 0.48 0 -329 9040 8600 8260 7820 7480 8820 8040 47 2440 500 5540 10 1 9385844 763 -5.52 0.40 12 0.01 -1473.00 20528.00 26050 20240312 -68.79 6510 20241210 24.88 10000 -18.70 20250116 7640 6.41 20250102 26050 -68.79 20240312 6510 24.88 20241210 2.26 N 088390 500 46 억 45263 N N 0 N 00 N
9 20250306 090651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8380 220 2 2.70 125600 15 0.14 8400 8400 8360 10600 5720 8160 8373.33 0.48 0 -9 9040 8600 8260 7820 7480 8820 8040 47 2440 500 5540 10 1 9385844 787 -5.69 0.41 12 0.00 -1473.00 20528.00 26050 20240312 -67.83 6510 20241210 28.73 10000 -16.20 20250116 7640 9.69 20250102 26050 -67.83 20240312 6510 28.73 20241210 2.26 N 088390 500 46 억 45263 N N 0 N 00 N
10 20250305 160641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8160 40 2 0.49 88069490 10594 231.82 7920 8700 7920 10550 5690 8120 8313.15 0.50 0 -1986 8446 8282 8196 8032 7946 8240 7990 47 2430 500 5520 10 1 9385844 766 -5.54 0.40 12 0.11 -1473.00 20528.00 26050 20240312 -68.68 6510 20241210 25.35 10000 -18.40 20250116 7640 6.81 20250102 26050 -68.68 20240312 6510 25.35 20241210 2.26 N 088390 500 46 억 47261 N N 0 N 00 N
11 20250305 150644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8210 90 2 1.11 84493000 10156 222.23 7920 8700 7920 10550 5690 8120 8319.52 0.50 0 -1902 8446 8282 8196 8032 7946 8240 7990 47 2430 500 5520 10 1 9385844 771 -5.57 0.40 12 0.11 -1473.00 20528.00 26050 20240312 -68.48 6510 20241210 26.11 10000 -17.90 20250116 7640 7.46 20250102 26050 -68.48 20240312 6510 26.11 20241210 2.26 N 088390 500 46 억 47261 N N 0 N 00 N
12 20250305 140642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8230 110 2 1.35 77679920 9324 204.03 7920 8700 7920 10550 5690 8120 8331.18 0.50 0 -1770 8446 8282 8196 8032 7946 8240 7990 47 2430 500 5520 10 1 9385844 772 -5.59 0.40 12 0.10 -1473.00 20528.00 26050 20240312 -68.41 6510 20241210 26.42 10000 -17.70 20250116 7640 7.72 20250102 26050 -68.41 20240312 6510 26.42 20241210 2.26 N 088390 500 46 억 47261 N N 0 N 00 N