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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 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
20250313,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,-5,5,-0.35,241524399,171507,35.42,1400,1428,1375,1839,991,1415,1408.25,4.39,0,415,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,442,-15.16,0.87,12,0.55,-93.00,1625.00,2215,20240717,-36.34,829,20241210,70.08,1428,-1.26,20250313,981,43.73,20250304,2215,-36.34,20240717,829,70.08,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N
20250313,150705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,0,3,0.00,234546494,166563,34.40,1400,1428,1375,1839,991,1415,1408.15,4.39,0,1299,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,443,-15.22,0.87,12,0.53,-93.00,1625.00,2215,20240717,-36.12,829,20241210,70.69,1428,-0.91,20250313,981,44.24,20250304,2215,-36.12,20240717,829,70.69,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N
20250313,140703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1418,3,2,0.21,198237493,140876,29.10,1400,1428,1375,1839,991,1415,1407.18,4.39,0,1536,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,444,-15.25,0.87,12,0.45,-93.00,1625.00,2215,20240717,-35.98,829,20241210,71.05,1428,-0.70,20250313,981,44.55,20250304,2215,-35.98,20240717,829,71.05,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N
20250313,130704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,0,3,0.00,164070431,116831,24.13,1400,1428,1375,1839,991,1415,1404.34,4.39,0,-317,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,443,-15.22,0.87,12,0.37,-93.00,1625.00,2215,20240717,-36.12,829,20241210,70.69,1428,-0.91,20250313,981,44.24,20250304,2215,-36.12,20240717,829,70.69,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N
20250313,120704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,5,2,0.35,146150327,104146,21.51,1400,1428,1375,1839,991,1415,1403.32,4.39,0,-910,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,445,-15.27,0.87,12,0.33,-93.00,1625.00,2215,20240717,-35.89,829,20241210,71.29,1428,-0.56,20250313,981,44.75,20250304,2215,-35.89,20240717,829,71.29,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N
20250313,110703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1423,8,2,0.57,136241011,97151,20.07,1400,1428,1375,1839,991,1415,1402.36,4.39,0,-1208,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,446,-15.30,0.88,12,0.31,-93.00,1625.00,2215,20240717,-35.76,829,20241210,71.65,1428,-0.35,20250313,981,45.06,20250304,2215,-35.76,20240717,829,71.65,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N
20250313,100703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1398,-17,5,-1.20,94394331,67649,13.97,1400,1428,1375,1839,991,1415,1395.35,4.39,0,1093,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,438,-15.03,0.86,12,0.22,-93.00,1625.00,2215,20240717,-36.88,829,20241210,68.64,1428,-2.10,20250313,981,42.51,20250304,2215,-36.88,20240717,829,68.64,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N
20250313,090705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1407,-8,5,-0.57,9499687,6740,1.39,1400,1428,1393,1839,991,1415,1409.45,4.39,0,1692,1490,1452,1386,1348,1282,1471,1367,157,424,500,960,1,1,31331669,441,-15.13,0.87,12,0.02,-93.00,1625.00,2215,20240717,-36.48,829,20241210,69.72,1428,-1.47,20250313,981,43.43,20250304,2215,-36.48,20240717,829,69.72,20241210,1.00,N,088290,500,156 억,,1376742,N,N,0,N,00,N
20250312,160700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1415,41,2,2.98,671027684,482655,123.32,1380,1424,1320,1786,962,1374,1390.28,4.39,0,2337,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,443,-15.22,0.87,12,1.54,-93.00,1625.00,2215,20240717,-36.12,829,20241210,70.69,1424,-0.63,20250312,981,44.24,20250304,2215,-36.12,20240717,829,70.69,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,150702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1413,39,2,2.84,642620716,462613,118.20,1380,1424,1320,1786,962,1374,1389.11,4.39,0,2183,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,443,-15.19,0.87,12,1.48,-93.00,1625.00,2215,20240717,-36.21,829,20241210,70.45,1424,-0.77,20250312,981,44.04,20250304,2215,-36.21,20240717,829,70.45,20241210,0.99,N,088290,500,156 억,,1374405,N,N,0,N,00,N
20250312,140700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1406,32,2,2.33,597867621,430817,110.07,1380,1424,1320,1786,962,1374,1387.75,4.39,0,2974,1484,1428,1324,1268,1164,1457,1297,157,412,500,930,1,1,31331669,441,-15.12,0.87,12,1.38,-93.00,1625.00,2215,20240717,-36.52,829,20241210,69.60,1424,-1.26,20250312,981,43.32,20250304,2215,-36.52,20240717,829,69.60,20241210,0.99,N,088290,500,156 억,,1374405,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 20250313 160704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1410 -5 5 -0.35 241524399 171507 35.42 1400 1428 1375 1839 991 1415 1408.25 4.39 0 415 1490 1452 1386 1348 1282 1471 1367 157 424 500 960 1 1 31331669 442 -15.16 0.87 12 0.55 -93.00 1625.00 2215 20240717 -36.34 829 20241210 70.08 1428 -1.26 20250313 981 43.73 20250304 2215 -36.34 20240717 829 70.08 20241210 1.00 N 088290 500 156 억 1376742 N N 0 N 00 N
3 20250313 150705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1415 0 3 0.00 234546494 166563 34.40 1400 1428 1375 1839 991 1415 1408.15 4.39 0 1299 1490 1452 1386 1348 1282 1471 1367 157 424 500 960 1 1 31331669 443 -15.22 0.87 12 0.53 -93.00 1625.00 2215 20240717 -36.12 829 20241210 70.69 1428 -0.91 20250313 981 44.24 20250304 2215 -36.12 20240717 829 70.69 20241210 1.00 N 088290 500 156 억 1376742 N N 0 N 00 N
4 20250313 140703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1418 3 2 0.21 198237493 140876 29.10 1400 1428 1375 1839 991 1415 1407.18 4.39 0 1536 1490 1452 1386 1348 1282 1471 1367 157 424 500 960 1 1 31331669 444 -15.25 0.87 12 0.45 -93.00 1625.00 2215 20240717 -35.98 829 20241210 71.05 1428 -0.70 20250313 981 44.55 20250304 2215 -35.98 20240717 829 71.05 20241210 1.00 N 088290 500 156 억 1376742 N N 0 N 00 N
5 20250313 130704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1415 0 3 0.00 164070431 116831 24.13 1400 1428 1375 1839 991 1415 1404.34 4.39 0 -317 1490 1452 1386 1348 1282 1471 1367 157 424 500 960 1 1 31331669 443 -15.22 0.87 12 0.37 -93.00 1625.00 2215 20240717 -36.12 829 20241210 70.69 1428 -0.91 20250313 981 44.24 20250304 2215 -36.12 20240717 829 70.69 20241210 1.00 N 088290 500 156 억 1376742 N N 0 N 00 N
6 20250313 120704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1420 5 2 0.35 146150327 104146 21.51 1400 1428 1375 1839 991 1415 1403.32 4.39 0 -910 1490 1452 1386 1348 1282 1471 1367 157 424 500 960 1 1 31331669 445 -15.27 0.87 12 0.33 -93.00 1625.00 2215 20240717 -35.89 829 20241210 71.29 1428 -0.56 20250313 981 44.75 20250304 2215 -35.89 20240717 829 71.29 20241210 1.00 N 088290 500 156 억 1376742 N N 0 N 00 N
7 20250313 110703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1423 8 2 0.57 136241011 97151 20.07 1400 1428 1375 1839 991 1415 1402.36 4.39 0 -1208 1490 1452 1386 1348 1282 1471 1367 157 424 500 960 1 1 31331669 446 -15.30 0.88 12 0.31 -93.00 1625.00 2215 20240717 -35.76 829 20241210 71.65 1428 -0.35 20250313 981 45.06 20250304 2215 -35.76 20240717 829 71.65 20241210 1.00 N 088290 500 156 억 1376742 N N 0 N 00 N
8 20250313 100703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1398 -17 5 -1.20 94394331 67649 13.97 1400 1428 1375 1839 991 1415 1395.35 4.39 0 1093 1490 1452 1386 1348 1282 1471 1367 157 424 500 960 1 1 31331669 438 -15.03 0.86 12 0.22 -93.00 1625.00 2215 20240717 -36.88 829 20241210 68.64 1428 -2.10 20250313 981 42.51 20250304 2215 -36.88 20240717 829 68.64 20241210 1.00 N 088290 500 156 억 1376742 N N 0 N 00 N
9 20250313 090705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1407 -8 5 -0.57 9499687 6740 1.39 1400 1428 1393 1839 991 1415 1409.45 4.39 0 1692 1490 1452 1386 1348 1282 1471 1367 157 424 500 960 1 1 31331669 441 -15.13 0.87 12 0.02 -93.00 1625.00 2215 20240717 -36.48 829 20241210 69.72 1428 -1.47 20250313 981 43.43 20250304 2215 -36.48 20240717 829 69.72 20241210 1.00 N 088290 500 156 억 1376742 N N 0 N 00 N
10 20250312 160700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1415 41 2 2.98 671027684 482655 123.32 1380 1424 1320 1786 962 1374 1390.28 4.39 0 2337 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 443 -15.22 0.87 12 1.54 -93.00 1625.00 2215 20240717 -36.12 829 20241210 70.69 1424 -0.63 20250312 981 44.24 20250304 2215 -36.12 20240717 829 70.69 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
11 20250312 150702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1413 39 2 2.84 642620716 462613 118.20 1380 1424 1320 1786 962 1374 1389.11 4.39 0 2183 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 443 -15.19 0.87 12 1.48 -93.00 1625.00 2215 20240717 -36.21 829 20241210 70.45 1424 -0.77 20250312 981 44.04 20250304 2215 -36.21 20240717 829 70.45 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N
12 20250312 140700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1406 32 2 2.33 597867621 430817 110.07 1380 1424 1320 1786 962 1374 1387.75 4.39 0 2974 1484 1428 1324 1268 1164 1457 1297 157 412 500 930 1 1 31331669 441 -15.12 0.87 12 1.38 -93.00 1625.00 2215 20240717 -36.52 829 20241210 69.60 1424 -1.26 20250312 981 43.32 20250304 2215 -36.52 20240717 829 69.60 20241210 0.99 N 088290 500 156 억 1374405 N N 0 N 00 N