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
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
20250321,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,791,0,3,0.00,44463095,56679,83.08,790,791,780,1028,554,791,784.47,0.89,0,-2091,806,798,794,786,782,796,784,209,237,500,550,1,1,41875293,331,-0.93,0.73,12,0.14,-848.00,1087.00,1547,20240311,-48.87,689,20241209,14.80,1127,-29.81,20250106,780,1.41,20250321,1366,-42.09,20240528,689,14.80,20241209,1.27,N,090150,500,209 억,,374331,N,N,0,N,00,N
20250321,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,787,-4,5,-0.51,42865406,54652,80.11,790,791,780,1028,554,791,784.33,0.89,0,-2091,806,798,794,786,782,796,784,209,237,500,550,1,1,41875293,330,-0.93,0.72,12,0.13,-848.00,1087.00,1547,20240311,-49.13,689,20241209,14.22,1127,-30.17,20250106,780,0.90,20250321,1366,-42.39,20240528,689,14.22,20241209,1.27,N,090150,500,209 억,,374331,N,N,0,N,00,N
20250321,140724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,788,-3,5,-0.38,38687198,49340,72.32,790,791,780,1028,554,791,784.09,0.89,0,-2189,806,798,794,786,782,796,784,209,237,500,550,1,1,41875293,330,-0.93,0.72,12,0.12,-848.00,1087.00,1547,20240311,-49.06,689,20241209,14.37,1127,-30.08,20250106,780,1.03,20250321,1366,-42.31,20240528,689,14.37,20241209,1.27,N,090150,500,209 억,,374331,N,N,0,N,00,N
20250321,130724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,-1,5,-0.13,35865730,45767,67.09,790,790,780,1028,554,791,783.66,0.89,0,-2345,806,798,794,786,782,796,784,209,237,500,550,1,1,41875293,331,-0.93,0.73,12,0.11,-848.00,1087.00,1547,20240311,-48.93,689,20241209,14.66,1127,-29.90,20250106,780,1.28,20250321,1366,-42.17,20240528,689,14.66,20241209,1.27,N,090150,500,209 억,,374331,N,N,0,N,00,N
20250321,120725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,787,-4,5,-0.51,31279543,39934,58.54,790,790,780,1028,554,791,783.28,0.89,0,-2352,806,798,794,786,782,796,784,209,237,500,550,1,1,41875293,330,-0.93,0.72,12,0.10,-848.00,1087.00,1547,20240311,-49.13,689,20241209,14.22,1127,-30.17,20250106,780,0.90,20250321,1366,-42.39,20240528,689,14.22,20241209,1.27,N,090150,500,209 억,,374331,N,N,0,N,00,N
20250321,110724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,790,-1,5,-0.13,28704204,36662,53.74,790,790,780,1028,554,791,782.94,0.89,0,-3532,806,798,794,786,782,796,784,209,237,500,550,1,1,41875293,331,-0.93,0.73,12,0.09,-848.00,1087.00,1547,20240311,-48.93,689,20241209,14.66,1127,-29.90,20250106,780,1.28,20250321,1366,-42.17,20240528,689,14.66,20241209,1.27,N,090150,500,209 억,,374331,N,N,0,N,00,N
20250321,100726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,782,-9,5,-1.14,25738094,32886,48.21,790,790,780,1028,554,791,782.65,0.89,0,-3676,806,798,794,786,782,796,784,209,237,500,550,1,1,41875293,327,-0.92,0.72,12,0.08,-848.00,1087.00,1547,20240311,-49.45,689,20241209,13.50,1127,-30.61,20250106,780,0.26,20250321,1366,-42.75,20240528,689,13.50,20241209,1.27,N,090150,500,209 억,,374331,N,N,0,N,00,N
20250321,090728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,788,-3,5,-0.38,1990760,2521,3.70,790,790,787,1028,554,791,789.67,0.89,0,-1815,806,798,794,786,782,796,784,209,237,500,550,1,1,41875293,330,-0.93,0.72,12,0.01,-848.00,1087.00,1547,20240311,-49.06,689,20241209,14.37,1127,-30.08,20250106,780,1.03,20250304,1366,-42.31,20240528,689,14.37,20241209,1.27,N,090150,500,209 억,,374331,N,N,0,N,00,N
20250320,161208,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,791,-8,5,-1.00,53853818,67878,145.14,800,802,790,1038,560,799,793.39,0.90,0,-1623,809,803,796,790,783,807,794,209,239,500,550,1,1,41875293,331,-0.93,0.73,12,0.16,-848.00,1087.00,1547,20240308,-48.87,689,20241209,14.80,1127,-29.81,20250106,780,1.41,20250304,1366,-42.09,20240528,689,14.80,20241209,1.26,N,090150,500,209 억,,375954,N,N,0,N,00,N
20250320,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,791,-8,5,-1.00,51995551,65529,140.12,800,802,790,1038,560,799,793.47,0.90,0,-823,809,803,796,790,783,807,794,209,239,500,550,1,1,41875293,331,-0.93,0.73,12,0.16,-848.00,1087.00,1547,20240308,-48.87,689,20241209,14.80,1127,-29.81,20250106,780,1.41,20250304,1366,-42.09,20240528,689,14.80,20241209,1.26,N,090150,500,209 억,,375954,N,N,0,N,00,N
20250320,140726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,793,-6,5,-0.75,38364031,48293,103.26,800,802,790,1038,560,799,794.40,0.90,0,331,809,803,796,790,783,807,794,209,239,500,550,1,1,41875293,332,-0.94,0.73,12,0.12,-848.00,1087.00,1547,20240308,-48.74,689,20241209,15.09,1127,-29.64,20250106,780,1.67,20250304,1366,-41.95,20240528,689,15.09,20241209,1.26,N,090150,500,209 억,,375954,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 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 791 0 3 0.00 44463095 56679 83.08 790 791 780 1028 554 791 784.47 0.89 0 -2091 806 798 794 786 782 796 784 209 237 500 550 1 1 41875293 331 -0.93 0.73 12 0.14 -848.00 1087.00 1547 20240311 -48.87 689 20241209 14.80 1127 -29.81 20250106 780 1.41 20250321 1366 -42.09 20240528 689 14.80 20241209 1.27 N 090150 500 209 억 374331 N N 0 N 00 N
3 20250321 150723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 787 -4 5 -0.51 42865406 54652 80.11 790 791 780 1028 554 791 784.33 0.89 0 -2091 806 798 794 786 782 796 784 209 237 500 550 1 1 41875293 330 -0.93 0.72 12 0.13 -848.00 1087.00 1547 20240311 -49.13 689 20241209 14.22 1127 -30.17 20250106 780 0.90 20250321 1366 -42.39 20240528 689 14.22 20241209 1.27 N 090150 500 209 억 374331 N N 0 N 00 N
4 20250321 140724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 788 -3 5 -0.38 38687198 49340 72.32 790 791 780 1028 554 791 784.09 0.89 0 -2189 806 798 794 786 782 796 784 209 237 500 550 1 1 41875293 330 -0.93 0.72 12 0.12 -848.00 1087.00 1547 20240311 -49.06 689 20241209 14.37 1127 -30.08 20250106 780 1.03 20250321 1366 -42.31 20240528 689 14.37 20241209 1.27 N 090150 500 209 억 374331 N N 0 N 00 N
5 20250321 130724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 790 -1 5 -0.13 35865730 45767 67.09 790 790 780 1028 554 791 783.66 0.89 0 -2345 806 798 794 786 782 796 784 209 237 500 550 1 1 41875293 331 -0.93 0.73 12 0.11 -848.00 1087.00 1547 20240311 -48.93 689 20241209 14.66 1127 -29.90 20250106 780 1.28 20250321 1366 -42.17 20240528 689 14.66 20241209 1.27 N 090150 500 209 억 374331 N N 0 N 00 N
6 20250321 120725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 787 -4 5 -0.51 31279543 39934 58.54 790 790 780 1028 554 791 783.28 0.89 0 -2352 806 798 794 786 782 796 784 209 237 500 550 1 1 41875293 330 -0.93 0.72 12 0.10 -848.00 1087.00 1547 20240311 -49.13 689 20241209 14.22 1127 -30.17 20250106 780 0.90 20250321 1366 -42.39 20240528 689 14.22 20241209 1.27 N 090150 500 209 억 374331 N N 0 N 00 N
7 20250321 110724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 790 -1 5 -0.13 28704204 36662 53.74 790 790 780 1028 554 791 782.94 0.89 0 -3532 806 798 794 786 782 796 784 209 237 500 550 1 1 41875293 331 -0.93 0.73 12 0.09 -848.00 1087.00 1547 20240311 -48.93 689 20241209 14.66 1127 -29.90 20250106 780 1.28 20250321 1366 -42.17 20240528 689 14.66 20241209 1.27 N 090150 500 209 억 374331 N N 0 N 00 N
8 20250321 100726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 782 -9 5 -1.14 25738094 32886 48.21 790 790 780 1028 554 791 782.65 0.89 0 -3676 806 798 794 786 782 796 784 209 237 500 550 1 1 41875293 327 -0.92 0.72 12 0.08 -848.00 1087.00 1547 20240311 -49.45 689 20241209 13.50 1127 -30.61 20250106 780 0.26 20250321 1366 -42.75 20240528 689 13.50 20241209 1.27 N 090150 500 209 억 374331 N N 0 N 00 N
9 20250321 090728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 788 -3 5 -0.38 1990760 2521 3.70 790 790 787 1028 554 791 789.67 0.89 0 -1815 806 798 794 786 782 796 784 209 237 500 550 1 1 41875293 330 -0.93 0.72 12 0.01 -848.00 1087.00 1547 20240311 -49.06 689 20241209 14.37 1127 -30.08 20250106 780 1.03 20250304 1366 -42.31 20240528 689 14.37 20241209 1.27 N 090150 500 209 억 374331 N N 0 N 00 N
10 20250320 161208 57 100.00 KOSDAQ 운송장비·부품 N N N N N 791 -8 5 -1.00 53853818 67878 145.14 800 802 790 1038 560 799 793.39 0.90 0 -1623 809 803 796 790 783 807 794 209 239 500 550 1 1 41875293 331 -0.93 0.73 12 0.16 -848.00 1087.00 1547 20240308 -48.87 689 20241209 14.80 1127 -29.81 20250106 780 1.41 20250304 1366 -42.09 20240528 689 14.80 20241209 1.26 N 090150 500 209 억 375954 N N 0 N 00 N
11 20250320 150723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 791 -8 5 -1.00 51995551 65529 140.12 800 802 790 1038 560 799 793.47 0.90 0 -823 809 803 796 790 783 807 794 209 239 500 550 1 1 41875293 331 -0.93 0.73 12 0.16 -848.00 1087.00 1547 20240308 -48.87 689 20241209 14.80 1127 -29.81 20250106 780 1.41 20250304 1366 -42.09 20240528 689 14.80 20241209 1.26 N 090150 500 209 억 375954 N N 0 N 00 N
12 20250320 140726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 793 -6 5 -0.75 38364031 48293 103.26 800 802 790 1038 560 799 794.40 0.90 0 331 809 803 796 790 783 807 794 209 239 500 550 1 1 41875293 332 -0.94 0.73 12 0.12 -848.00 1087.00 1547 20240308 -48.74 689 20241209 15.09 1127 -29.64 20250106 780 1.67 20250304 1366 -41.95 20240528 689 15.09 20241209 1.26 N 090150 500 209 억 375954 N N 0 N 00 N