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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1321,-159,5,-10.74,312655217,229702,67.87,1523,1523,1301,1924,1036,1480,1361.32,4.54,0,-29683,1596,1538,1505,1447,1414,1521,1430,157,444,500,1000,1,1,31331669,414,-14.20,0.81,12,0.73,-93.00,1625.00,2215,20240717,-40.36,829,20241210,59.35,1563,-15.48,20250320,981,34.66,20250304,2215,-40.36,20240717,829,59.35,20241210,1.03,N,088290,500,156 억,,1420964,N,N,0,N,00,N
20250321,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1310,-170,5,-11.49,305948340,224606,66.36,1523,1523,1301,1924,1036,1480,1362.16,4.54,0,-28683,1596,1538,1505,1447,1414,1521,1430,157,444,500,1000,1,1,31331669,410,-14.09,0.81,12,0.72,-93.00,1625.00,2215,20240717,-40.86,829,20241210,58.02,1563,-16.19,20250320,981,33.54,20250304,2215,-40.86,20240717,829,58.02,20241210,1.03,N,088290,500,156 억,,1420964,N,N,0,N,00,N
20250321,140717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1353,-127,5,-8.58,222544640,161495,47.72,1523,1523,1301,1924,1036,1480,1378.03,4.54,0,-27459,1596,1538,1505,1447,1414,1521,1430,157,444,500,1000,1,1,31331669,424,-14.55,0.83,12,0.52,-93.00,1625.00,2215,20240717,-38.92,829,20241210,63.21,1563,-13.44,20250320,981,37.92,20250304,2215,-38.92,20240717,829,63.21,20241210,1.03,N,088290,500,156 억,,1420964,N,N,0,N,00,N
20250321,130717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1341,-139,5,-9.39,213501706,154760,45.73,1523,1523,1301,1924,1036,1480,1379.57,4.54,0,-22288,1596,1538,1505,1447,1414,1521,1430,157,444,500,1000,1,1,31331669,420,-14.42,0.83,12,0.49,-93.00,1625.00,2215,20240717,-39.46,829,20241210,61.76,1563,-14.20,20250320,981,36.70,20250304,2215,-39.46,20240717,829,61.76,20241210,1.03,N,088290,500,156 억,,1420964,N,N,0,N,00,N
20250321,120718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1343,-137,5,-9.26,178223306,128292,37.91,1523,1523,1301,1924,1036,1480,1389.20,4.54,0,-13485,1596,1538,1505,1447,1414,1521,1430,157,444,500,1000,1,1,31331669,421,-14.44,0.83,12,0.41,-93.00,1625.00,2215,20240717,-39.37,829,20241210,62.00,1563,-14.08,20250320,981,36.90,20250304,2215,-39.37,20240717,829,62.00,20241210,1.03,N,088290,500,156 억,,1420964,N,N,0,N,00,N
20250321,110717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1361,-119,5,-8.04,156864383,112404,33.21,1523,1523,1301,1924,1036,1480,1395.54,4.54,0,-9805,1596,1538,1505,1447,1414,1521,1430,157,444,500,1000,1,1,31331669,426,-14.63,0.84,12,0.36,-93.00,1625.00,2215,20240717,-38.56,829,20241210,64.17,1563,-12.92,20250320,981,38.74,20250304,2215,-38.56,20240717,829,64.17,20241210,1.03,N,088290,500,156 억,,1420964,N,N,0,N,00,N
20250321,100719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1344,-136,5,-9.19,116547270,82818,24.47,1523,1523,1301,1924,1036,1480,1407.27,4.54,0,-14491,1596,1538,1505,1447,1414,1521,1430,157,444,500,1000,1,1,31331669,421,-14.45,0.83,12,0.26,-93.00,1625.00,2215,20240717,-39.32,829,20241210,62.12,1563,-14.01,20250320,981,37.00,20250304,2215,-39.32,20240717,829,62.12,20241210,1.03,N,088290,500,156 억,,1420964,N,N,0,N,00,N
20250321,090721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1477,-3,5,-0.20,13419080,9039,2.67,1523,1523,1477,1924,1036,1480,1484.58,4.54,0,-851,1596,1538,1505,1447,1414,1521,1430,157,444,500,1000,1,1,31331669,463,-15.88,0.91,12,0.03,-93.00,1625.00,2215,20240717,-33.32,829,20241210,78.17,1563,-5.50,20250320,981,50.56,20250304,2215,-33.32,20240717,829,78.17,20241210,1.03,N,088290,500,156 억,,1420964,N,N,0,N,00,N
20250320,161201,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1480,-31,5,-2.05,508935023,338434,82.92,1512,1563,1472,1964,1058,1511,1503.79,4.55,0,-5198,1649,1580,1458,1389,1267,1614,1423,157,453,500,1020,1,1,31331669,464,-15.91,0.91,12,1.08,-93.00,1625.00,2215,20240717,-33.18,829,20241210,78.53,1563,-5.31,20250320,981,50.87,20250304,2215,-33.18,20240717,829,78.53,20241210,1.07,N,088290,500,156 억,,1426029,N,N,0,N,00,N
20250320,150716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1479,-32,5,-2.12,502353451,333973,81.83,1512,1563,1472,1964,1058,1511,1504.17,4.55,0,-3387,1649,1580,1458,1389,1267,1614,1423,157,453,500,1020,1,1,31331669,463,-15.90,0.91,12,1.07,-93.00,1625.00,2215,20240717,-33.23,829,20241210,78.41,1563,-5.37,20250320,981,50.76,20250304,2215,-33.23,20240717,829,78.41,20241210,1.07,N,088290,500,156 억,,1426029,N,N,0,N,00,N
20250320,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1504,-7,5,-0.46,410698001,272115,66.67,1512,1563,1472,1964,1058,1511,1509.28,4.55,0,-1015,1649,1580,1458,1389,1267,1614,1423,157,453,500,1020,1,1,31331669,471,-16.17,0.93,12,0.87,-93.00,1625.00,2215,20240717,-32.10,829,20241210,81.42,1563,-3.77,20250320,981,53.31,20250304,2215,-32.10,20240717,829,81.42,20241210,1.07,N,088290,500,156 억,,1426029,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 20250321 160732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1321 -159 5 -10.74 312655217 229702 67.87 1523 1523 1301 1924 1036 1480 1361.32 4.54 0 -29683 1596 1538 1505 1447 1414 1521 1430 157 444 500 1000 1 1 31331669 414 -14.20 0.81 12 0.73 -93.00 1625.00 2215 20240717 -40.36 829 20241210 59.35 1563 -15.48 20250320 981 34.66 20250304 2215 -40.36 20240717 829 59.35 20241210 1.03 N 088290 500 156 억 1420964 N N 0 N 00 N
3 20250321 150717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1310 -170 5 -11.49 305948340 224606 66.36 1523 1523 1301 1924 1036 1480 1362.16 4.54 0 -28683 1596 1538 1505 1447 1414 1521 1430 157 444 500 1000 1 1 31331669 410 -14.09 0.81 12 0.72 -93.00 1625.00 2215 20240717 -40.86 829 20241210 58.02 1563 -16.19 20250320 981 33.54 20250304 2215 -40.86 20240717 829 58.02 20241210 1.03 N 088290 500 156 억 1420964 N N 0 N 00 N
4 20250321 140717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1353 -127 5 -8.58 222544640 161495 47.72 1523 1523 1301 1924 1036 1480 1378.03 4.54 0 -27459 1596 1538 1505 1447 1414 1521 1430 157 444 500 1000 1 1 31331669 424 -14.55 0.83 12 0.52 -93.00 1625.00 2215 20240717 -38.92 829 20241210 63.21 1563 -13.44 20250320 981 37.92 20250304 2215 -38.92 20240717 829 63.21 20241210 1.03 N 088290 500 156 억 1420964 N N 0 N 00 N
5 20250321 130717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1341 -139 5 -9.39 213501706 154760 45.73 1523 1523 1301 1924 1036 1480 1379.57 4.54 0 -22288 1596 1538 1505 1447 1414 1521 1430 157 444 500 1000 1 1 31331669 420 -14.42 0.83 12 0.49 -93.00 1625.00 2215 20240717 -39.46 829 20241210 61.76 1563 -14.20 20250320 981 36.70 20250304 2215 -39.46 20240717 829 61.76 20241210 1.03 N 088290 500 156 억 1420964 N N 0 N 00 N
6 20250321 120718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1343 -137 5 -9.26 178223306 128292 37.91 1523 1523 1301 1924 1036 1480 1389.20 4.54 0 -13485 1596 1538 1505 1447 1414 1521 1430 157 444 500 1000 1 1 31331669 421 -14.44 0.83 12 0.41 -93.00 1625.00 2215 20240717 -39.37 829 20241210 62.00 1563 -14.08 20250320 981 36.90 20250304 2215 -39.37 20240717 829 62.00 20241210 1.03 N 088290 500 156 억 1420964 N N 0 N 00 N
7 20250321 110717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1361 -119 5 -8.04 156864383 112404 33.21 1523 1523 1301 1924 1036 1480 1395.54 4.54 0 -9805 1596 1538 1505 1447 1414 1521 1430 157 444 500 1000 1 1 31331669 426 -14.63 0.84 12 0.36 -93.00 1625.00 2215 20240717 -38.56 829 20241210 64.17 1563 -12.92 20250320 981 38.74 20250304 2215 -38.56 20240717 829 64.17 20241210 1.03 N 088290 500 156 억 1420964 N N 0 N 00 N
8 20250321 100719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1344 -136 5 -9.19 116547270 82818 24.47 1523 1523 1301 1924 1036 1480 1407.27 4.54 0 -14491 1596 1538 1505 1447 1414 1521 1430 157 444 500 1000 1 1 31331669 421 -14.45 0.83 12 0.26 -93.00 1625.00 2215 20240717 -39.32 829 20241210 62.12 1563 -14.01 20250320 981 37.00 20250304 2215 -39.32 20240717 829 62.12 20241210 1.03 N 088290 500 156 억 1420964 N N 0 N 00 N
9 20250321 090721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1477 -3 5 -0.20 13419080 9039 2.67 1523 1523 1477 1924 1036 1480 1484.58 4.54 0 -851 1596 1538 1505 1447 1414 1521 1430 157 444 500 1000 1 1 31331669 463 -15.88 0.91 12 0.03 -93.00 1625.00 2215 20240717 -33.32 829 20241210 78.17 1563 -5.50 20250320 981 50.56 20250304 2215 -33.32 20240717 829 78.17 20241210 1.03 N 088290 500 156 억 1420964 N N 0 N 00 N
10 20250320 161201 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1480 -31 5 -2.05 508935023 338434 82.92 1512 1563 1472 1964 1058 1511 1503.79 4.55 0 -5198 1649 1580 1458 1389 1267 1614 1423 157 453 500 1020 1 1 31331669 464 -15.91 0.91 12 1.08 -93.00 1625.00 2215 20240717 -33.18 829 20241210 78.53 1563 -5.31 20250320 981 50.87 20250304 2215 -33.18 20240717 829 78.53 20241210 1.07 N 088290 500 156 억 1426029 N N 0 N 00 N
11 20250320 150716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1479 -32 5 -2.12 502353451 333973 81.83 1512 1563 1472 1964 1058 1511 1504.17 4.55 0 -3387 1649 1580 1458 1389 1267 1614 1423 157 453 500 1020 1 1 31331669 463 -15.90 0.91 12 1.07 -93.00 1625.00 2215 20240717 -33.23 829 20241210 78.41 1563 -5.37 20250320 981 50.76 20250304 2215 -33.23 20240717 829 78.41 20241210 1.07 N 088290 500 156 억 1426029 N N 0 N 00 N
12 20250320 140719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1504 -7 5 -0.46 410698001 272115 66.67 1512 1563 1472 1964 1058 1511 1509.28 4.55 0 -1015 1649 1580 1458 1389 1267 1614 1423 157 453 500 1020 1 1 31331669 471 -16.17 0.93 12 0.87 -93.00 1625.00 2215 20240717 -32.10 829 20241210 81.42 1563 -3.77 20250320 981 53.31 20250304 2215 -32.10 20240717 829 81.42 20241210 1.07 N 088290 500 156 억 1426029 N N 0 N 00 N