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

Update 2025-04-29 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-29 18:02:08 +09:00
parent a53e9323ae
commit 02b4e9be1e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088390/price/prices-20250401.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
20250429,160708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7590,-80,5,-1.04,12383480,1626,78.29,7700,7700,7590,9970,5370,7670,7615.92,0.91,0,-314,7776,7722,7666,7612,7556,7750,7640,47,2300,500,4600,10,1,9385844,712,-3.58,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-70.00,6340,20250409,19.72,10000,-24.10,20250116,6340,19.72,20250409,25300,-70.00,20240612,6340,19.72,20250409,2.28,Y,088390,500,46 억,,85389,N,N,0,N,00,N
20250429,150712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,-70,5,-0.91,12140440,1594,76.75,7700,7700,7600,9970,5370,7670,7616.34,0.91,0,-313,7776,7722,7666,7612,7556,7750,7640,47,2300,500,4600,10,1,9385844,713,-3.58,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-69.96,6340,20250409,19.87,10000,-24.00,20250116,6340,19.87,20250409,25300,-69.96,20240612,6340,19.87,20250409,2.28,Y,088390,500,46 억,,85389,N,N,0,N,00,N
20250429,140713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,-60,5,-0.78,11144370,1463,70.44,7700,7700,7600,9970,5370,7670,7617.48,0.91,0,-233,7776,7722,7666,7612,7556,7750,7640,47,2300,500,4600,10,1,9385844,714,-3.59,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-69.92,6340,20250409,20.03,10000,-23.90,20250116,6340,20.03,20250409,25300,-69.92,20240612,6340,20.03,20250409,2.28,Y,088390,500,46 억,,85389,N,N,0,N,00,N
20250429,130713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,-60,5,-0.78,8175740,1073,51.66,7700,7700,7600,9970,5370,7670,7619.52,0.91,0,-110,7776,7722,7666,7612,7556,7750,7640,47,2300,500,4600,10,1,9385844,714,-3.59,0.39,12,0.01,-2120.00,19629.00,25300,20240612,-69.92,6340,20250409,20.03,10000,-23.90,20250116,6340,20.03,20250409,25300,-69.92,20240612,6340,20.03,20250409,2.28,Y,088390,500,46 억,,85389,N,N,0,N,00,N
20250429,120715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,-60,5,-0.78,4444230,583,28.07,7700,7700,7600,9970,5370,7670,7623.04,0.91,0,-115,7776,7722,7666,7612,7556,7750,7640,47,2300,500,4600,10,1,9385844,714,-3.59,0.39,12,0.01,-2120.00,19629.00,25300,20240612,-69.92,6340,20250409,20.03,10000,-23.90,20250116,6340,20.03,20250409,25300,-69.92,20240612,6340,20.03,20250409,2.28,Y,088390,500,46 억,,85389,N,N,0,N,00,N
20250429,110713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,-60,5,-0.78,1983570,260,12.52,7700,7700,7600,9970,5370,7670,7629.12,0.91,0,-89,7776,7722,7666,7612,7556,7750,7640,47,2300,500,4600,10,1,9385844,714,-3.59,0.39,12,0.00,-2120.00,19629.00,25300,20240612,-69.92,6340,20250409,20.03,10000,-23.90,20250116,6340,20.03,20250409,25300,-69.92,20240612,6340,20.03,20250409,2.28,Y,088390,500,46 억,,85389,N,N,0,N,00,N
20250429,100715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,-40,5,-0.52,1495870,196,9.44,7700,7700,7600,9970,5370,7670,7631.99,0.91,0,-37,7776,7722,7666,7612,7556,7750,7640,47,2300,500,4600,10,1,9385844,716,-3.60,0.39,12,0.00,-2120.00,19629.00,25300,20240612,-69.84,6340,20250409,20.35,10000,-23.70,20250116,6340,20.35,20250409,25300,-69.84,20240612,6340,20.35,20250409,2.28,Y,088390,500,46 억,,85389,N,N,0,N,00,N
20250429,090715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7660,-10,5,-0.13,360370,47,2.26,7700,7700,7610,9970,5370,7670,7667.45,0.91,0,-10,7776,7722,7666,7612,7556,7750,7640,47,2300,500,4600,10,1,9385844,719,-3.61,0.39,12,0.00,-2120.00,19629.00,25300,20240612,-69.72,6340,20250409,20.82,10000,-23.40,20250116,6340,20.82,20250409,25300,-69.72,20240612,6340,20.82,20250409,2.28,Y,088390,500,46 억,,85389,N,N,0,N,00,N
20250428,160708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7670,60,2,0.79,15860010,2074,29.01,7610,7720,7610,9890,5330,7610,7647.06,0.92,0,-158,7996,7802,7576,7382,7156,7690,7270,47,2280,500,4560,10,1,9385844,720,-3.62,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-69.68,6340,20250409,20.98,10000,-23.30,20250116,6340,20.98,20250409,25300,-69.68,20240612,6340,20.98,20250409,2.28,Y,088390,500,46 억,,86425,N,N,0,N,00,N
20250428,150712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7650,40,2,0.53,15806360,2067,28.91,7610,7720,7610,9890,5330,7610,7647.01,0.92,0,-153,7996,7802,7576,7382,7156,7690,7270,47,2280,500,4560,10,1,9385844,718,-3.61,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-69.76,6340,20250409,20.66,10000,-23.50,20250116,6340,20.66,20250409,25300,-69.76,20240612,6340,20.66,20250409,2.28,Y,088390,500,46 억,,86425,N,N,0,N,00,N
20250428,140711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7650,40,2,0.53,13557300,1773,24.80,7610,7720,7610,9890,5330,7610,7646.53,0.92,0,-83,7996,7802,7576,7382,7156,7690,7270,47,2280,500,4560,10,1,9385844,718,-3.61,0.39,12,0.02,-2120.00,19629.00,25300,20240612,-69.76,6340,20250409,20.66,10000,-23.50,20250116,6340,20.66,20250409,25300,-69.76,20240612,6340,20.66,20250409,2.28,Y,088390,500,46 억,,86425,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 20250429 160708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7590 -80 5 -1.04 12383480 1626 78.29 7700 7700 7590 9970 5370 7670 7615.92 0.91 0 -314 7776 7722 7666 7612 7556 7750 7640 47 2300 500 4600 10 1 9385844 712 -3.58 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -70.00 6340 20250409 19.72 10000 -24.10 20250116 6340 19.72 20250409 25300 -70.00 20240612 6340 19.72 20250409 2.28 Y 088390 500 46 억 85389 N N 0 N 00 N
3 20250429 150712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7600 -70 5 -0.91 12140440 1594 76.75 7700 7700 7600 9970 5370 7670 7616.34 0.91 0 -313 7776 7722 7666 7612 7556 7750 7640 47 2300 500 4600 10 1 9385844 713 -3.58 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -69.96 6340 20250409 19.87 10000 -24.00 20250116 6340 19.87 20250409 25300 -69.96 20240612 6340 19.87 20250409 2.28 Y 088390 500 46 억 85389 N N 0 N 00 N
4 20250429 140713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 -60 5 -0.78 11144370 1463 70.44 7700 7700 7600 9970 5370 7670 7617.48 0.91 0 -233 7776 7722 7666 7612 7556 7750 7640 47 2300 500 4600 10 1 9385844 714 -3.59 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -69.92 6340 20250409 20.03 10000 -23.90 20250116 6340 20.03 20250409 25300 -69.92 20240612 6340 20.03 20250409 2.28 Y 088390 500 46 억 85389 N N 0 N 00 N
5 20250429 130713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 -60 5 -0.78 8175740 1073 51.66 7700 7700 7600 9970 5370 7670 7619.52 0.91 0 -110 7776 7722 7666 7612 7556 7750 7640 47 2300 500 4600 10 1 9385844 714 -3.59 0.39 12 0.01 -2120.00 19629.00 25300 20240612 -69.92 6340 20250409 20.03 10000 -23.90 20250116 6340 20.03 20250409 25300 -69.92 20240612 6340 20.03 20250409 2.28 Y 088390 500 46 억 85389 N N 0 N 00 N
6 20250429 120715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 -60 5 -0.78 4444230 583 28.07 7700 7700 7600 9970 5370 7670 7623.04 0.91 0 -115 7776 7722 7666 7612 7556 7750 7640 47 2300 500 4600 10 1 9385844 714 -3.59 0.39 12 0.01 -2120.00 19629.00 25300 20240612 -69.92 6340 20250409 20.03 10000 -23.90 20250116 6340 20.03 20250409 25300 -69.92 20240612 6340 20.03 20250409 2.28 Y 088390 500 46 억 85389 N N 0 N 00 N
7 20250429 110713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 -60 5 -0.78 1983570 260 12.52 7700 7700 7600 9970 5370 7670 7629.12 0.91 0 -89 7776 7722 7666 7612 7556 7750 7640 47 2300 500 4600 10 1 9385844 714 -3.59 0.39 12 0.00 -2120.00 19629.00 25300 20240612 -69.92 6340 20250409 20.03 10000 -23.90 20250116 6340 20.03 20250409 25300 -69.92 20240612 6340 20.03 20250409 2.28 Y 088390 500 46 억 85389 N N 0 N 00 N
8 20250429 100715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7630 -40 5 -0.52 1495870 196 9.44 7700 7700 7600 9970 5370 7670 7631.99 0.91 0 -37 7776 7722 7666 7612 7556 7750 7640 47 2300 500 4600 10 1 9385844 716 -3.60 0.39 12 0.00 -2120.00 19629.00 25300 20240612 -69.84 6340 20250409 20.35 10000 -23.70 20250116 6340 20.35 20250409 25300 -69.84 20240612 6340 20.35 20250409 2.28 Y 088390 500 46 억 85389 N N 0 N 00 N
9 20250429 090715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7660 -10 5 -0.13 360370 47 2.26 7700 7700 7610 9970 5370 7670 7667.45 0.91 0 -10 7776 7722 7666 7612 7556 7750 7640 47 2300 500 4600 10 1 9385844 719 -3.61 0.39 12 0.00 -2120.00 19629.00 25300 20240612 -69.72 6340 20250409 20.82 10000 -23.40 20250116 6340 20.82 20250409 25300 -69.72 20240612 6340 20.82 20250409 2.28 Y 088390 500 46 억 85389 N N 0 N 00 N
10 20250428 160708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7670 60 2 0.79 15860010 2074 29.01 7610 7720 7610 9890 5330 7610 7647.06 0.92 0 -158 7996 7802 7576 7382 7156 7690 7270 47 2280 500 4560 10 1 9385844 720 -3.62 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -69.68 6340 20250409 20.98 10000 -23.30 20250116 6340 20.98 20250409 25300 -69.68 20240612 6340 20.98 20250409 2.28 Y 088390 500 46 억 86425 N N 0 N 00 N
11 20250428 150712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7650 40 2 0.53 15806360 2067 28.91 7610 7720 7610 9890 5330 7610 7647.01 0.92 0 -153 7996 7802 7576 7382 7156 7690 7270 47 2280 500 4560 10 1 9385844 718 -3.61 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -69.76 6340 20250409 20.66 10000 -23.50 20250116 6340 20.66 20250409 25300 -69.76 20240612 6340 20.66 20250409 2.28 Y 088390 500 46 억 86425 N N 0 N 00 N
12 20250428 140711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7650 40 2 0.53 13557300 1773 24.80 7610 7720 7610 9890 5330 7610 7646.53 0.92 0 -83 7996 7802 7576 7382 7156 7690 7270 47 2280 500 4560 10 1 9385844 718 -3.61 0.39 12 0.02 -2120.00 19629.00 25300 20240612 -69.76 6340 20250409 20.66 10000 -23.50 20250116 6340 20.66 20250409 25300 -69.76 20240612 6340 20.66 20250409 2.28 Y 088390 500 46 억 86425 N N 0 N 00 N