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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,8,2,1.00,20192809,25196,46.40,800,824,793,1040,560,800,801.43,0.77,0,-3512,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,338,-0.95,0.74,12,0.06,-848.00,1087.00,1547,20240308,-47.77,689,20241209,17.27,1127,-28.31,20250106,780,3.59,20250304,1547,-47.77,20240308,689,17.27,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N
20250307,150700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,15131518,18895,34.80,800,824,793,1040,560,800,800.82,0.77,0,-3228,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.05,-848.00,1087.00,1547,20240308,-48.03,689,20241209,16.69,1127,-28.66,20250106,780,3.08,20250304,1547,-48.03,20240308,689,16.69,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N
20250307,140657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,802,2,2,0.25,13447585,16798,30.94,800,824,793,1040,560,800,800.55,0.77,0,-2965,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,336,-0.95,0.74,12,0.04,-848.00,1087.00,1547,20240308,-48.16,689,20241209,16.40,1127,-28.84,20250106,780,2.82,20250304,1547,-48.16,20240308,689,16.40,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N
20250307,130659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,7,2,0.88,12107401,15129,27.86,800,824,793,1040,560,800,800.28,0.77,0,-1579,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,338,-0.95,0.74,12,0.04,-848.00,1087.00,1547,20240308,-47.83,689,20241209,17.13,1127,-28.39,20250106,780,3.46,20250304,1547,-47.83,20240308,689,17.13,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N
20250307,120659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,-1,5,-0.12,8263466,10315,19.00,800,824,793,1040,560,800,801.11,0.77,0,-1511,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.02,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1547,-48.35,20240308,689,15.97,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N
20250307,110658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,799,-1,5,-0.12,6018996,7498,13.81,800,824,793,1040,560,800,802.75,0.77,0,-1547,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,335,-0.94,0.74,12,0.02,-848.00,1087.00,1547,20240308,-48.35,689,20241209,15.97,1127,-29.10,20250106,780,2.44,20250304,1547,-48.35,20240308,689,15.97,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N
20250307,100656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,804,4,2,0.50,3272442,4054,7.47,800,824,793,1040,560,800,807.21,0.77,0,-1166,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,337,-0.95,0.74,12,0.01,-848.00,1087.00,1547,20240308,-48.03,689,20241209,16.69,1127,-28.66,20250106,780,3.08,20250304,1547,-48.03,20240308,689,16.69,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N
20250307,090700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,822,22,2,2.75,1642916,2038,3.75,800,824,793,1040,560,800,806.14,0.77,0,-115,830,815,804,789,778,809,783,209,240,500,560,1,1,41875293,344,-0.97,0.76,12,0.00,-848.00,1087.00,1547,20240308,-46.86,689,20241209,19.30,1127,-27.06,20250106,780,5.38,20250304,1547,-46.86,20240308,689,19.30,20241209,1.10,N,090150,500,209 억,,322999,N,N,0,N,00,N
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
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 20250307 160656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 808 8 2 1.00 20192809 25196 46.40 800 824 793 1040 560 800 801.43 0.77 0 -3512 830 815 804 789 778 809 783 209 240 500 560 1 1 41875293 338 -0.95 0.74 12 0.06 -848.00 1087.00 1547 20240308 -47.77 689 20241209 17.27 1127 -28.31 20250106 780 3.59 20250304 1547 -47.77 20240308 689 17.27 20241209 1.10 N 090150 500 209 억 322999 N N 0 N 00 N
3 20250307 150700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 804 4 2 0.50 15131518 18895 34.80 800 824 793 1040 560 800 800.82 0.77 0 -3228 830 815 804 789 778 809 783 209 240 500 560 1 1 41875293 337 -0.95 0.74 12 0.05 -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 1.10 N 090150 500 209 억 322999 N N 0 N 00 N
4 20250307 140657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 802 2 2 0.25 13447585 16798 30.94 800 824 793 1040 560 800 800.55 0.77 0 -2965 830 815 804 789 778 809 783 209 240 500 560 1 1 41875293 336 -0.95 0.74 12 0.04 -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 1.10 N 090150 500 209 억 322999 N N 0 N 00 N
5 20250307 130659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 807 7 2 0.88 12107401 15129 27.86 800 824 793 1040 560 800 800.28 0.77 0 -1579 830 815 804 789 778 809 783 209 240 500 560 1 1 41875293 338 -0.95 0.74 12 0.04 -848.00 1087.00 1547 20240308 -47.83 689 20241209 17.13 1127 -28.39 20250106 780 3.46 20250304 1547 -47.83 20240308 689 17.13 20241209 1.10 N 090150 500 209 억 322999 N N 0 N 00 N
6 20250307 120659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 799 -1 5 -0.12 8263466 10315 19.00 800 824 793 1040 560 800 801.11 0.77 0 -1511 830 815 804 789 778 809 783 209 240 500 560 1 1 41875293 335 -0.94 0.74 12 0.02 -848.00 1087.00 1547 20240308 -48.35 689 20241209 15.97 1127 -29.10 20250106 780 2.44 20250304 1547 -48.35 20240308 689 15.97 20241209 1.10 N 090150 500 209 억 322999 N N 0 N 00 N
7 20250307 110658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 799 -1 5 -0.12 6018996 7498 13.81 800 824 793 1040 560 800 802.75 0.77 0 -1547 830 815 804 789 778 809 783 209 240 500 560 1 1 41875293 335 -0.94 0.74 12 0.02 -848.00 1087.00 1547 20240308 -48.35 689 20241209 15.97 1127 -29.10 20250106 780 2.44 20250304 1547 -48.35 20240308 689 15.97 20241209 1.10 N 090150 500 209 억 322999 N N 0 N 00 N
8 20250307 100656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 804 4 2 0.50 3272442 4054 7.47 800 824 793 1040 560 800 807.21 0.77 0 -1166 830 815 804 789 778 809 783 209 240 500 560 1 1 41875293 337 -0.95 0.74 12 0.01 -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 1.10 N 090150 500 209 억 322999 N N 0 N 00 N
9 20250307 090700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 822 22 2 2.75 1642916 2038 3.75 800 824 793 1040 560 800 806.14 0.77 0 -115 830 815 804 789 778 809 783 209 240 500 560 1 1 41875293 344 -0.97 0.76 12 0.00 -848.00 1087.00 1547 20240308 -46.86 689 20241209 19.30 1127 -27.06 20250106 780 5.38 20250304 1547 -46.86 20240308 689 19.30 20241209 1.10 N 090150 500 209 억 322999 N N 0 N 00 N
10 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
11 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
12 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