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
090150/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
20250401,160628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,769,-4,5,-0.52,82962458,106517,118.48,765,820,765,1004,542,773,778.87,1.40,0,-269,788,780,771,763,754,784,767,209,231,500,510,1,1,41875293,322,-0.91,0.71,12,0.25,-848.00,1087.00,1366,20240528,-43.70,689,20241209,11.61,1127,-31.77,20250106,762,0.92,20250331,1366,-43.70,20240528,689,11.61,20241209,1.22,Y,090150,500,209 억,,587698,N,N,8798,N,00,N
20250401,150626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,771,-2,5,-0.26,78942932,101297,112.68,765,820,765,1004,542,773,779.32,1.40,0,2107,788,780,771,763,754,784,767,209,231,500,510,1,1,41875293,323,-0.91,0.71,12,0.24,-848.00,1087.00,1366,20240528,-43.56,689,20241209,11.90,1127,-31.59,20250106,762,1.18,20250331,1366,-43.56,20240528,689,11.90,20241209,1.22,Y,090150,500,209 억,,587698,N,N,0,N,00,N
20250401,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,776,3,2,0.39,71638655,91842,102.16,765,820,765,1004,542,773,780.02,1.40,0,3028,788,780,771,763,754,784,767,209,231,500,510,1,1,41875293,325,-0.92,0.71,12,0.22,-848.00,1087.00,1366,20240528,-43.19,689,20241209,12.63,1127,-31.14,20250106,762,1.84,20250331,1366,-43.19,20240528,689,12.63,20241209,1.22,Y,090150,500,209 억,,587698,N,N,0,N,00,N
20250401,130627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,777,4,2,0.52,53014766,67809,75.43,765,820,765,1004,542,773,781.82,1.40,0,10015,788,780,771,763,754,784,767,209,231,500,510,1,1,41875293,325,-0.92,0.71,12,0.16,-848.00,1087.00,1366,20240528,-43.12,689,20241209,12.77,1127,-31.06,20250106,762,1.97,20250331,1366,-43.12,20240528,689,12.77,20241209,1.22,Y,090150,500,209 억,,587698,N,N,0,N,00,N
20250401,120628,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,777,4,2,0.52,40011260,51058,56.79,765,820,765,1004,542,773,783.64,1.40,0,2925,788,780,771,763,754,784,767,209,231,500,510,1,1,41875293,325,-0.92,0.71,12,0.12,-848.00,1087.00,1366,20240528,-43.12,689,20241209,12.77,1127,-31.06,20250106,762,1.97,20250331,1366,-43.12,20240528,689,12.77,20241209,1.22,Y,090150,500,209 억,,587698,N,N,0,N,00,N
20250401,110617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,781,8,2,1.03,31923035,40697,45.27,765,820,765,1004,542,773,784.41,1.40,0,-356,788,780,771,763,754,784,767,209,231,500,510,1,1,41875293,327,-0.92,0.72,12,0.10,-848.00,1087.00,1366,20240528,-42.83,689,20241209,13.35,1127,-30.70,20250106,762,2.49,20250331,1366,-42.83,20240528,689,13.35,20241209,1.22,Y,090150,500,209 억,,587698,N,N,0,N,00,N
20250401,100618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,776,3,2,0.39,24867049,31620,35.17,765,820,765,1004,542,773,786.43,1.40,0,-2170,788,780,771,763,754,784,767,209,231,500,510,1,1,41875293,325,-0.92,0.71,12,0.08,-848.00,1087.00,1366,20240528,-43.19,689,20241209,12.63,1127,-31.14,20250106,762,1.84,20250331,1366,-43.19,20240528,689,12.63,20241209,1.22,Y,090150,500,209 억,,587698,N,N,0,N,00,N
20250401,090619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,810,37,2,4.79,7111135,9079,10.10,765,820,765,1004,542,773,783.25,1.40,0,-476,788,780,771,763,754,784,767,209,231,500,510,1,1,41875293,339,-0.96,0.75,12,0.02,-848.00,1087.00,1366,20240528,-40.70,689,20241209,17.56,1127,-28.13,20250106,762,6.30,20250331,1366,-40.70,20240528,689,17.56,20241209,1.22,Y,090150,500,209 억,,587698,Y,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 160628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 769 -4 5 -0.52 82962458 106517 118.48 765 820 765 1004 542 773 778.87 1.40 0 -269 788 780 771 763 754 784 767 209 231 500 510 1 1 41875293 322 -0.91 0.71 12 0.25 -848.00 1087.00 1366 20240528 -43.70 689 20241209 11.61 1127 -31.77 20250106 762 0.92 20250331 1366 -43.70 20240528 689 11.61 20241209 1.22 Y 090150 500 209 억 587698 N N 8798 N 00 N
3 20250401 150626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 771 -2 5 -0.26 78942932 101297 112.68 765 820 765 1004 542 773 779.32 1.40 0 2107 788 780 771 763 754 784 767 209 231 500 510 1 1 41875293 323 -0.91 0.71 12 0.24 -848.00 1087.00 1366 20240528 -43.56 689 20241209 11.90 1127 -31.59 20250106 762 1.18 20250331 1366 -43.56 20240528 689 11.90 20241209 1.22 Y 090150 500 209 억 587698 N N 0 N 00 N
4 20250401 140627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 776 3 2 0.39 71638655 91842 102.16 765 820 765 1004 542 773 780.02 1.40 0 3028 788 780 771 763 754 784 767 209 231 500 510 1 1 41875293 325 -0.92 0.71 12 0.22 -848.00 1087.00 1366 20240528 -43.19 689 20241209 12.63 1127 -31.14 20250106 762 1.84 20250331 1366 -43.19 20240528 689 12.63 20241209 1.22 Y 090150 500 209 억 587698 N N 0 N 00 N
5 20250401 130627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 777 4 2 0.52 53014766 67809 75.43 765 820 765 1004 542 773 781.82 1.40 0 10015 788 780 771 763 754 784 767 209 231 500 510 1 1 41875293 325 -0.92 0.71 12 0.16 -848.00 1087.00 1366 20240528 -43.12 689 20241209 12.77 1127 -31.06 20250106 762 1.97 20250331 1366 -43.12 20240528 689 12.77 20241209 1.22 Y 090150 500 209 억 587698 N N 0 N 00 N
6 20250401 120628 57 100.00 KOSDAQ 운송장비·부품 N N N N N 777 4 2 0.52 40011260 51058 56.79 765 820 765 1004 542 773 783.64 1.40 0 2925 788 780 771 763 754 784 767 209 231 500 510 1 1 41875293 325 -0.92 0.71 12 0.12 -848.00 1087.00 1366 20240528 -43.12 689 20241209 12.77 1127 -31.06 20250106 762 1.97 20250331 1366 -43.12 20240528 689 12.77 20241209 1.22 Y 090150 500 209 억 587698 N N 0 N 00 N
7 20250401 110617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 781 8 2 1.03 31923035 40697 45.27 765 820 765 1004 542 773 784.41 1.40 0 -356 788 780 771 763 754 784 767 209 231 500 510 1 1 41875293 327 -0.92 0.72 12 0.10 -848.00 1087.00 1366 20240528 -42.83 689 20241209 13.35 1127 -30.70 20250106 762 2.49 20250331 1366 -42.83 20240528 689 13.35 20241209 1.22 Y 090150 500 209 억 587698 N N 0 N 00 N
8 20250401 100618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 776 3 2 0.39 24867049 31620 35.17 765 820 765 1004 542 773 786.43 1.40 0 -2170 788 780 771 763 754 784 767 209 231 500 510 1 1 41875293 325 -0.92 0.71 12 0.08 -848.00 1087.00 1366 20240528 -43.19 689 20241209 12.63 1127 -31.14 20250106 762 1.84 20250331 1366 -43.19 20240528 689 12.63 20241209 1.22 Y 090150 500 209 억 587698 N N 0 N 00 N
9 20250401 090619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 810 37 2 4.79 7111135 9079 10.10 765 820 765 1004 542 773 783.25 1.40 0 -476 788 780 771 763 754 784 767 209 231 500 510 1 1 41875293 339 -0.96 0.75 12 0.02 -848.00 1087.00 1366 20240528 -40.70 689 20241209 17.56 1127 -28.13 20250106 762 6.30 20250331 1366 -40.70 20240528 689 17.56 20241209 1.22 Y 090150 500 209 억 587698 Y N 0 N 00 N