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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
088290/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1281,-64,5,-4.76,333265552,254816,18.52,1345,1399,1250,1748,942,1345,1308.05,4.44,0,-6971,1957,1651,1474,1168,991,1562,1079,157,403,500,880,1,1,31331669,401,-13.77,0.79,12,0.81,-93.00,1625.00,2215,20240717,-42.17,829,20241210,54.52,1780,-28.03,20250331,981,30.58,20250304,2215,-42.17,20240717,829,54.52,20241210,1.01,Y,088290,500,156 억,,1390547,N,N,0,N,00,N
20250401,150621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1294,-51,5,-3.79,308669927,235612,17.12,1345,1399,1250,1748,942,1345,1310.08,4.44,0,-1250,1957,1651,1474,1168,991,1562,1079,157,403,500,880,1,1,31331669,405,-13.91,0.80,12,0.75,-93.00,1625.00,2215,20240717,-41.58,829,20241210,56.09,1780,-27.30,20250331,981,31.91,20250304,2215,-41.58,20240717,829,56.09,20241210,1.01,Y,088290,500,156 억,,1390547,N,N,0,N,00,N
20250401,140621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1286,-59,5,-4.39,274505714,209333,15.21,1345,1399,1250,1748,942,1345,1311.34,4.44,0,7848,1957,1651,1474,1168,991,1562,1079,157,403,500,880,1,1,31331669,403,-13.83,0.79,12,0.67,-93.00,1625.00,2215,20240717,-41.94,829,20241210,55.13,1780,-27.75,20250331,981,31.09,20250304,2215,-41.94,20240717,829,55.13,20241210,1.01,Y,088290,500,156 억,,1390547,N,N,0,N,00,N
20250401,130622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1291,-54,5,-4.01,262072494,199722,14.51,1345,1399,1250,1748,942,1345,1312.19,4.44,0,8882,1957,1651,1474,1168,991,1562,1079,157,403,500,880,1,1,31331669,404,-13.88,0.79,12,0.64,-93.00,1625.00,2215,20240717,-41.72,829,20241210,55.73,1780,-27.47,20250331,981,31.60,20250304,2215,-41.72,20240717,829,55.73,20241210,1.01,Y,088290,500,156 억,,1390547,N,N,0,N,00,N
20250401,120622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1280,-65,5,-4.83,239236919,182008,13.23,1345,1399,1250,1748,942,1345,1314.43,4.44,0,12361,1957,1651,1474,1168,991,1562,1079,157,403,500,880,1,1,31331669,401,-13.76,0.79,12,0.58,-93.00,1625.00,2215,20240717,-42.21,829,20241210,54.40,1780,-28.09,20250331,981,30.48,20250304,2215,-42.21,20240717,829,54.40,20241210,1.01,Y,088290,500,156 억,,1390547,N,N,0,N,00,N
20250401,110612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1266,-79,5,-5.87,195467615,147929,10.75,1345,1399,1250,1748,942,1345,1321.36,4.44,0,12057,1957,1651,1474,1168,991,1562,1079,157,403,500,880,1,1,31331669,397,-13.61,0.78,12,0.47,-93.00,1625.00,2215,20240717,-42.84,829,20241210,52.71,1780,-28.88,20250331,981,29.05,20250304,2215,-42.84,20240717,829,52.71,20241210,1.01,Y,088290,500,156 억,,1390547,N,N,0,N,00,N
20250401,100612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1301,-44,5,-3.27,158297115,119035,8.65,1345,1399,1291,1748,942,1345,1329.84,4.44,0,12964,1957,1651,1474,1168,991,1562,1079,157,403,500,880,1,1,31331669,408,-13.99,0.80,12,0.38,-93.00,1625.00,2215,20240717,-41.26,829,20241210,56.94,1780,-26.91,20250331,981,32.62,20250304,2215,-41.26,20240717,829,56.94,20241210,1.01,Y,088290,500,156 억,,1390547,N,N,0,N,00,N
20250401,090614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1380,35,2,2.60,55658749,41304,3.00,1345,1399,1315,1748,942,1345,1347.54,4.44,0,34516,1957,1651,1474,1168,991,1562,1079,157,403,500,880,1,1,31331669,432,-14.84,0.85,12,0.13,-93.00,1625.00,2215,20240717,-37.70,829,20241210,66.47,1780,-22.47,20250331,981,40.67,20250304,2215,-37.70,20240717,829,66.47,20241210,1.01,Y,088290,500,156 억,,1390547,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 20250401 160622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1281 -64 5 -4.76 333265552 254816 18.52 1345 1399 1250 1748 942 1345 1308.05 4.44 0 -6971 1957 1651 1474 1168 991 1562 1079 157 403 500 880 1 1 31331669 401 -13.77 0.79 12 0.81 -93.00 1625.00 2215 20240717 -42.17 829 20241210 54.52 1780 -28.03 20250331 981 30.58 20250304 2215 -42.17 20240717 829 54.52 20241210 1.01 Y 088290 500 156 억 1390547 N N 0 N 00 N
3 20250401 150621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1294 -51 5 -3.79 308669927 235612 17.12 1345 1399 1250 1748 942 1345 1310.08 4.44 0 -1250 1957 1651 1474 1168 991 1562 1079 157 403 500 880 1 1 31331669 405 -13.91 0.80 12 0.75 -93.00 1625.00 2215 20240717 -41.58 829 20241210 56.09 1780 -27.30 20250331 981 31.91 20250304 2215 -41.58 20240717 829 56.09 20241210 1.01 Y 088290 500 156 억 1390547 N N 0 N 00 N
4 20250401 140621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1286 -59 5 -4.39 274505714 209333 15.21 1345 1399 1250 1748 942 1345 1311.34 4.44 0 7848 1957 1651 1474 1168 991 1562 1079 157 403 500 880 1 1 31331669 403 -13.83 0.79 12 0.67 -93.00 1625.00 2215 20240717 -41.94 829 20241210 55.13 1780 -27.75 20250331 981 31.09 20250304 2215 -41.94 20240717 829 55.13 20241210 1.01 Y 088290 500 156 억 1390547 N N 0 N 00 N
5 20250401 130622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1291 -54 5 -4.01 262072494 199722 14.51 1345 1399 1250 1748 942 1345 1312.19 4.44 0 8882 1957 1651 1474 1168 991 1562 1079 157 403 500 880 1 1 31331669 404 -13.88 0.79 12 0.64 -93.00 1625.00 2215 20240717 -41.72 829 20241210 55.73 1780 -27.47 20250331 981 31.60 20250304 2215 -41.72 20240717 829 55.73 20241210 1.01 Y 088290 500 156 억 1390547 N N 0 N 00 N
6 20250401 120622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1280 -65 5 -4.83 239236919 182008 13.23 1345 1399 1250 1748 942 1345 1314.43 4.44 0 12361 1957 1651 1474 1168 991 1562 1079 157 403 500 880 1 1 31331669 401 -13.76 0.79 12 0.58 -93.00 1625.00 2215 20240717 -42.21 829 20241210 54.40 1780 -28.09 20250331 981 30.48 20250304 2215 -42.21 20240717 829 54.40 20241210 1.01 Y 088290 500 156 억 1390547 N N 0 N 00 N
7 20250401 110612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1266 -79 5 -5.87 195467615 147929 10.75 1345 1399 1250 1748 942 1345 1321.36 4.44 0 12057 1957 1651 1474 1168 991 1562 1079 157 403 500 880 1 1 31331669 397 -13.61 0.78 12 0.47 -93.00 1625.00 2215 20240717 -42.84 829 20241210 52.71 1780 -28.88 20250331 981 29.05 20250304 2215 -42.84 20240717 829 52.71 20241210 1.01 Y 088290 500 156 억 1390547 N N 0 N 00 N
8 20250401 100612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1301 -44 5 -3.27 158297115 119035 8.65 1345 1399 1291 1748 942 1345 1329.84 4.44 0 12964 1957 1651 1474 1168 991 1562 1079 157 403 500 880 1 1 31331669 408 -13.99 0.80 12 0.38 -93.00 1625.00 2215 20240717 -41.26 829 20241210 56.94 1780 -26.91 20250331 981 32.62 20250304 2215 -41.26 20240717 829 56.94 20241210 1.01 Y 088290 500 156 억 1390547 N N 0 N 00 N
9 20250401 090614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1380 35 2 2.60 55658749 41304 3.00 1345 1399 1315 1748 942 1345 1347.54 4.44 0 34516 1957 1651 1474 1168 991 1562 1079 157 403 500 880 1 1 31331669 432 -14.84 0.85 12 0.13 -93.00 1625.00 2215 20240717 -37.70 829 20241210 66.47 1780 -22.47 20250331 981 40.67 20250304 2215 -37.70 20240717 829 66.47 20241210 1.01 Y 088290 500 156 억 1390547 N N 0 N 00 N