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
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
20250306,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,43128492,53746,110.08,801,819,793,1040,560,800,802.45,0.77,0,1276,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.13,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1547,-48.29,20240308,689,16.11,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N
20250306,150653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,36398522,45333,92.85,801,819,793,1040,560,800,802.91,0.77,0,1792,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.11,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1547,-48.29,20240308,689,16.11,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N
20250306,140652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,34863504,43415,88.92,801,819,793,1040,560,800,803.03,0.77,0,1898,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.10,-848.00,1087.00,1547,20240308,-48.03,689,20241209,16.69,1127,-28.66,20250106,780,3.08,20250304,1547,-48.03,20240308,689,16.69,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N
20250306,130654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,2,2,0.25,25855196,32153,65.86,801,819,793,1040,560,800,804.13,0.77,0,-3728,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,336,-0.95,0.74,12,0.08,-848.00,1087.00,1547,20240308,-48.16,689,20241209,16.40,1127,-28.84,20250106,780,2.82,20250304,1547,-48.16,20240308,689,16.40,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N
20250306,120653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,801,1,2,0.12,23700961,29466,60.35,801,819,793,1040,560,800,804.35,0.77,0,-3728,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.07,-848.00,1087.00,1547,20240308,-48.22,689,20241209,16.26,1127,-28.93,20250106,780,2.69,20250304,1547,-48.22,20240308,689,16.26,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N
20250306,110651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,805,5,2,0.62,22942113,28519,58.41,801,819,793,1040,560,800,804.45,0.77,0,-3728,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.07,-848.00,1087.00,1547,20240308,-47.96,689,20241209,16.84,1127,-28.57,20250106,780,3.21,20250304,1547,-47.96,20240308,689,16.84,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N
20250306,100653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,805,5,2,0.62,16237986,20139,41.25,801,819,798,1040,560,800,806.30,0.77,0,-3602,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.05,-848.00,1087.00,1547,20240308,-47.96,689,20241209,16.84,1127,-28.57,20250106,780,3.21,20250304,1547,-47.96,20240308,689,16.84,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N
20250306,090656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,2,2,0.25,675244,843,1.73,801,802,801,1040,560,800,801.00,0.77,0,-842,834,816,808,790,782,813,787,209,240,500,560,1,1,41875293,336,-0.95,0.74,12,0.00,-848.00,1087.00,1547,20240308,-48.16,689,20241209,16.40,1127,-28.84,20250106,780,2.82,20250304,1547,-48.16,20240308,689,16.40,20241209,1.11,N,090150,500,209 억,,320881,N,N,0,N,00,N
20250305,160645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,800,0,3,0.00,39522159,48690,58.55,800,826,800,1040,560,800,811.71,0.78,0,-3974,829,814,797,782,765,816,784,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.12,-848.00,1087.00,1547,20240308,-48.29,689,20241209,16.11,1127,-29.02,20250106,780,2.56,20250304,1547,-48.29,20240308,689,16.11,20241209,1.13,N,090150,500,209 억,,326198,N,N,0,N,00,N
20250305,150649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,809,9,2,1.12,31186481,38313,46.07,800,826,800,1040,560,800,813.99,0.78,0,-1232,829,814,797,782,765,816,784,209,240,500,560,1,1,41875293,339,-0.95,0.74,12,0.09,-848.00,1087.00,1547,20240308,-47.71,689,20241209,17.42,1127,-28.22,20250106,780,3.72,20250304,1547,-47.71,20240308,689,17.42,20241209,1.13,N,090150,500,209 억,,326198,N,N,0,N,00,N
20250305,140647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,805,5,2,0.62,25095775,30736,36.96,800,826,800,1040,560,800,816.49,0.78,0,-3925,829,814,797,782,765,816,784,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.07,-848.00,1087.00,1547,20240308,-47.96,689,20241209,16.84,1127,-28.57,20250106,780,3.21,20250304,1547,-47.96,20240308,689,16.84,20241209,1.13,N,090150,500,209 억,,326198,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 160654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 800 0 3 0.00 43128492 53746 110.08 801 819 793 1040 560 800 802.45 0.77 0 1276 834 816 808 790 782 813 787 209 240 500 560 1 1 41875293 335 -0.94 0.74 12 0.13 -848.00 1087.00 1547 20240308 -48.29 689 20241209 16.11 1127 -29.02 20250106 780 2.56 20250304 1547 -48.29 20240308 689 16.11 20241209 1.11 N 090150 500 209 억 320881 N N 0 N 00 N
3 20250306 150653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 800 0 3 0.00 36398522 45333 92.85 801 819 793 1040 560 800 802.91 0.77 0 1792 834 816 808 790 782 813 787 209 240 500 560 1 1 41875293 335 -0.94 0.74 12 0.11 -848.00 1087.00 1547 20240308 -48.29 689 20241209 16.11 1127 -29.02 20250106 780 2.56 20250304 1547 -48.29 20240308 689 16.11 20241209 1.11 N 090150 500 209 억 320881 N N 0 N 00 N
4 20250306 140652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 804 4 2 0.50 34863504 43415 88.92 801 819 793 1040 560 800 803.03 0.77 0 1898 834 816 808 790 782 813 787 209 240 500 560 1 1 41875293 337 -0.95 0.74 12 0.10 -848.00 1087.00 1547 20240308 -48.03 689 20241209 16.69 1127 -28.66 20250106 780 3.08 20250304 1547 -48.03 20240308 689 16.69 20241209 1.11 N 090150 500 209 억 320881 N N 0 N 00 N
5 20250306 130654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 802 2 2 0.25 25855196 32153 65.86 801 819 793 1040 560 800 804.13 0.77 0 -3728 834 816 808 790 782 813 787 209 240 500 560 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 1547 -48.16 20240308 689 16.40 20241209 1.11 N 090150 500 209 억 320881 N N 0 N 00 N
6 20250306 120653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 801 1 2 0.12 23700961 29466 60.35 801 819 793 1040 560 800 804.35 0.77 0 -3728 834 816 808 790 782 813 787 209 240 500 560 1 1 41875293 335 -0.94 0.74 12 0.07 -848.00 1087.00 1547 20240308 -48.22 689 20241209 16.26 1127 -28.93 20250106 780 2.69 20250304 1547 -48.22 20240308 689 16.26 20241209 1.11 N 090150 500 209 억 320881 N N 0 N 00 N
7 20250306 110651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 805 5 2 0.62 22942113 28519 58.41 801 819 793 1040 560 800 804.45 0.77 0 -3728 834 816 808 790 782 813 787 209 240 500 560 1 1 41875293 337 -0.95 0.74 12 0.07 -848.00 1087.00 1547 20240308 -47.96 689 20241209 16.84 1127 -28.57 20250106 780 3.21 20250304 1547 -47.96 20240308 689 16.84 20241209 1.11 N 090150 500 209 억 320881 N N 0 N 00 N
8 20250306 100653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 805 5 2 0.62 16237986 20139 41.25 801 819 798 1040 560 800 806.30 0.77 0 -3602 834 816 808 790 782 813 787 209 240 500 560 1 1 41875293 337 -0.95 0.74 12 0.05 -848.00 1087.00 1547 20240308 -47.96 689 20241209 16.84 1127 -28.57 20250106 780 3.21 20250304 1547 -47.96 20240308 689 16.84 20241209 1.11 N 090150 500 209 억 320881 N N 0 N 00 N
9 20250306 090656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 802 2 2 0.25 675244 843 1.73 801 802 801 1040 560 800 801.00 0.77 0 -842 834 816 808 790 782 813 787 209 240 500 560 1 1 41875293 336 -0.95 0.74 12 0.00 -848.00 1087.00 1547 20240308 -48.16 689 20241209 16.40 1127 -28.84 20250106 780 2.82 20250304 1547 -48.16 20240308 689 16.40 20241209 1.11 N 090150 500 209 억 320881 N N 0 N 00 N
10 20250305 160645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 800 0 3 0.00 39522159 48690 58.55 800 826 800 1040 560 800 811.71 0.78 0 -3974 829 814 797 782 765 816 784 209 240 500 560 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 1547 -48.29 20240308 689 16.11 20241209 1.13 N 090150 500 209 억 326198 N N 0 N 00 N
11 20250305 150649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 809 9 2 1.12 31186481 38313 46.07 800 826 800 1040 560 800 813.99 0.78 0 -1232 829 814 797 782 765 816 784 209 240 500 560 1 1 41875293 339 -0.95 0.74 12 0.09 -848.00 1087.00 1547 20240308 -47.71 689 20241209 17.42 1127 -28.22 20250106 780 3.72 20250304 1547 -47.71 20240308 689 17.42 20241209 1.13 N 090150 500 209 억 326198 N N 0 N 00 N
12 20250305 140647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 805 5 2 0.62 25095775 30736 36.96 800 826 800 1040 560 800 816.49 0.78 0 -3925 829 814 797 782 765 816 784 209 240 500 560 1 1 41875293 337 -0.95 0.74 12 0.07 -848.00 1087.00 1547 20240308 -47.96 689 20241209 16.84 1127 -28.57 20250106 780 3.21 20250304 1547 -47.96 20240308 689 16.84 20241209 1.13 N 090150 500 209 억 326198 N N 0 N 00 N