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

Update 2025-04-04 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-04 18:02:05 +09:00
parent 72ba2110a7
commit 2fcaa26ecc
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
20250404,160631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7490,290,2,4.03,45644380,6249,107.19,7000,7490,7000,9360,5040,7200,7303.82,0.80,0,219,7620,7410,7140,6930,6660,7515,7035,47,2160,500,4320,10,1,9385844,703,-3.53,0.38,12,0.07,-2120.00,19629.00,25300,20240612,-70.40,6510,20241210,15.05,10000,-25.10,20250116,6870,9.02,20250403,25300,-70.40,20240612,6510,15.05,20241210,2.26,Y,088390,500,46 억,,75041,N,N,0,N,00,N
20250404,150637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,250,2,3.47,42873350,5878,100.82,7000,7450,7000,9360,5040,7200,7293.87,0.80,0,232,7620,7410,7140,6930,6660,7515,7035,47,2160,500,4320,10,1,9385844,699,-3.51,0.38,12,0.06,-2120.00,19629.00,25300,20240612,-70.55,6510,20241210,14.44,10000,-25.50,20250116,6870,8.44,20250403,25300,-70.55,20240612,6510,14.44,20241210,2.26,Y,088390,500,46 억,,75041,N,N,0,N,00,N
20250404,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7360,160,2,2.22,31197350,4298,73.72,7000,7410,7000,9360,5040,7200,7258.57,0.80,0,-5,7620,7410,7140,6930,6660,7515,7035,47,2160,500,4320,10,1,9385844,691,-3.47,0.37,12,0.05,-2120.00,19629.00,25300,20240612,-70.91,6510,20241210,13.06,10000,-26.40,20250116,6870,7.13,20250403,25300,-70.91,20240612,6510,13.06,20241210,2.26,Y,088390,500,46 억,,75041,N,N,0,N,00,N
20250404,130638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7340,140,2,1.94,30380480,4187,71.82,7000,7410,7000,9360,5040,7200,7255.91,0.80,0,-60,7620,7410,7140,6930,6660,7515,7035,47,2160,500,4320,10,1,9385844,689,-3.46,0.37,12,0.04,-2120.00,19629.00,25300,20240612,-70.99,6510,20241210,12.75,10000,-26.60,20250116,6870,6.84,20250403,25300,-70.99,20240612,6510,12.75,20241210,2.26,Y,088390,500,46 억,,75041,N,N,0,N,00,N
20250404,120632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7400,200,2,2.78,29822850,4111,70.51,7000,7410,7000,9360,5040,7200,7254.40,0.80,0,-125,7620,7410,7140,6930,6660,7515,7035,47,2160,500,4320,10,1,9385844,695,-3.49,0.38,12,0.04,-2120.00,19629.00,25300,20240612,-70.75,6510,20241210,13.67,10000,-26.00,20250116,6870,7.71,20250403,25300,-70.75,20240612,6510,13.67,20241210,2.26,Y,088390,500,46 억,,75041,N,N,0,N,00,N
20250404,110636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,40,2,0.56,18371850,2553,43.79,7000,7340,7000,9360,5040,7200,7196.18,0.80,0,-65,7620,7410,7140,6930,6660,7515,7035,47,2160,500,4320,10,1,9385844,680,-3.42,0.37,12,0.03,-2120.00,19629.00,25300,20240612,-71.38,6510,20241210,11.21,10000,-27.60,20250116,6870,5.39,20250403,25300,-71.38,20240612,6510,11.21,20241210,2.26,Y,088390,500,46 억,,75041,N,N,0,N,00,N
20250404,100635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7280,80,2,1.11,10587970,1478,25.35,7000,7330,7000,9360,5040,7200,7163.71,0.80,0,-259,7620,7410,7140,6930,6660,7515,7035,47,2160,500,4320,10,1,9385844,683,-3.43,0.37,12,0.02,-2120.00,19629.00,25300,20240612,-71.23,6510,20241210,11.83,10000,-27.20,20250116,6870,5.97,20250403,25300,-71.23,20240612,6510,11.83,20241210,2.26,Y,088390,500,46 억,,75041,N,N,0,N,00,N
20250404,090638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7090,-110,5,-1.53,2341890,333,5.71,7000,7090,7000,9360,5040,7200,7032.70,0.80,0,-16,7620,7410,7140,6930,6660,7515,7035,47,2160,500,4320,10,1,9385844,665,-3.34,0.36,12,0.00,-2120.00,19629.00,25300,20240612,-71.98,6510,20241210,8.91,10000,-29.10,20250116,6870,3.20,20250403,25300,-71.98,20240612,6510,8.91,20241210,2.26,Y,088390,500,46 억,,75041,N,N,0,N,00,N
20250403,160625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7200,-20,5,-0.28,41473650,5830,59.10,6870,7350,6870,9380,5060,7220,7113.83,0.80,0,-449,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,676,-3.40,0.37,12,0.06,-2120.00,19629.00,25300,20240612,-71.54,6510,20241210,10.60,10000,-28.00,20250116,6870,4.80,20250403,25300,-71.54,20240612,6510,10.60,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N
20250403,150630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7230,10,2,0.14,40716650,5725,58.03,6870,7350,6870,9380,5060,7220,7112.08,0.80,0,-426,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,679,-3.41,0.37,12,0.06,-2120.00,19629.00,25300,20240612,-71.42,6510,20241210,11.06,10000,-27.70,20250116,6870,5.24,20250403,25300,-71.42,20240612,6510,11.06,20241210,2.26,Y,088390,500,46 억,,75423,N,N,0,N,00,N
20250403,140630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7300,80,2,1.11,38729840,5451,55.26,6870,7350,6870,9380,5060,7220,7105.09,0.80,0,-441,7833,7526,7333,7026,6833,7430,6930,47,2160,500,4330,10,1,9385844,685,-3.44,0.37,12,0.06,-2120.00,19629.00,25300,20240612,-71.15,6510,20241210,12.14,10000,-27.00,20250116,6870,6.26,20250403,25300,-71.15,20240612,6510,12.14,20241210,2.26,Y,088390,500,46 억,,75423,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 20250404 160631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7490 290 2 4.03 45644380 6249 107.19 7000 7490 7000 9360 5040 7200 7303.82 0.80 0 219 7620 7410 7140 6930 6660 7515 7035 47 2160 500 4320 10 1 9385844 703 -3.53 0.38 12 0.07 -2120.00 19629.00 25300 20240612 -70.40 6510 20241210 15.05 10000 -25.10 20250116 6870 9.02 20250403 25300 -70.40 20240612 6510 15.05 20241210 2.26 Y 088390 500 46 억 75041 N N 0 N 00 N
3 20250404 150637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7450 250 2 3.47 42873350 5878 100.82 7000 7450 7000 9360 5040 7200 7293.87 0.80 0 232 7620 7410 7140 6930 6660 7515 7035 47 2160 500 4320 10 1 9385844 699 -3.51 0.38 12 0.06 -2120.00 19629.00 25300 20240612 -70.55 6510 20241210 14.44 10000 -25.50 20250116 6870 8.44 20250403 25300 -70.55 20240612 6510 14.44 20241210 2.26 Y 088390 500 46 억 75041 N N 0 N 00 N
4 20250404 140639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7360 160 2 2.22 31197350 4298 73.72 7000 7410 7000 9360 5040 7200 7258.57 0.80 0 -5 7620 7410 7140 6930 6660 7515 7035 47 2160 500 4320 10 1 9385844 691 -3.47 0.37 12 0.05 -2120.00 19629.00 25300 20240612 -70.91 6510 20241210 13.06 10000 -26.40 20250116 6870 7.13 20250403 25300 -70.91 20240612 6510 13.06 20241210 2.26 Y 088390 500 46 억 75041 N N 0 N 00 N
5 20250404 130638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7340 140 2 1.94 30380480 4187 71.82 7000 7410 7000 9360 5040 7200 7255.91 0.80 0 -60 7620 7410 7140 6930 6660 7515 7035 47 2160 500 4320 10 1 9385844 689 -3.46 0.37 12 0.04 -2120.00 19629.00 25300 20240612 -70.99 6510 20241210 12.75 10000 -26.60 20250116 6870 6.84 20250403 25300 -70.99 20240612 6510 12.75 20241210 2.26 Y 088390 500 46 억 75041 N N 0 N 00 N
6 20250404 120632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7400 200 2 2.78 29822850 4111 70.51 7000 7410 7000 9360 5040 7200 7254.40 0.80 0 -125 7620 7410 7140 6930 6660 7515 7035 47 2160 500 4320 10 1 9385844 695 -3.49 0.38 12 0.04 -2120.00 19629.00 25300 20240612 -70.75 6510 20241210 13.67 10000 -26.00 20250116 6870 7.71 20250403 25300 -70.75 20240612 6510 13.67 20241210 2.26 Y 088390 500 46 억 75041 N N 0 N 00 N
7 20250404 110636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7240 40 2 0.56 18371850 2553 43.79 7000 7340 7000 9360 5040 7200 7196.18 0.80 0 -65 7620 7410 7140 6930 6660 7515 7035 47 2160 500 4320 10 1 9385844 680 -3.42 0.37 12 0.03 -2120.00 19629.00 25300 20240612 -71.38 6510 20241210 11.21 10000 -27.60 20250116 6870 5.39 20250403 25300 -71.38 20240612 6510 11.21 20241210 2.26 Y 088390 500 46 억 75041 N N 0 N 00 N
8 20250404 100635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7280 80 2 1.11 10587970 1478 25.35 7000 7330 7000 9360 5040 7200 7163.71 0.80 0 -259 7620 7410 7140 6930 6660 7515 7035 47 2160 500 4320 10 1 9385844 683 -3.43 0.37 12 0.02 -2120.00 19629.00 25300 20240612 -71.23 6510 20241210 11.83 10000 -27.20 20250116 6870 5.97 20250403 25300 -71.23 20240612 6510 11.83 20241210 2.26 Y 088390 500 46 억 75041 N N 0 N 00 N
9 20250404 090638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7090 -110 5 -1.53 2341890 333 5.71 7000 7090 7000 9360 5040 7200 7032.70 0.80 0 -16 7620 7410 7140 6930 6660 7515 7035 47 2160 500 4320 10 1 9385844 665 -3.34 0.36 12 0.00 -2120.00 19629.00 25300 20240612 -71.98 6510 20241210 8.91 10000 -29.10 20250116 6870 3.20 20250403 25300 -71.98 20240612 6510 8.91 20241210 2.26 Y 088390 500 46 억 75041 N N 0 N 00 N
10 20250403 160625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7200 -20 5 -0.28 41473650 5830 59.10 6870 7350 6870 9380 5060 7220 7113.83 0.80 0 -449 7833 7526 7333 7026 6833 7430 6930 47 2160 500 4330 10 1 9385844 676 -3.40 0.37 12 0.06 -2120.00 19629.00 25300 20240612 -71.54 6510 20241210 10.60 10000 -28.00 20250116 6870 4.80 20250403 25300 -71.54 20240612 6510 10.60 20241210 2.26 Y 088390 500 46 억 75423 N N 0 N 00 N
11 20250403 150630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7230 10 2 0.14 40716650 5725 58.03 6870 7350 6870 9380 5060 7220 7112.08 0.80 0 -426 7833 7526 7333 7026 6833 7430 6930 47 2160 500 4330 10 1 9385844 679 -3.41 0.37 12 0.06 -2120.00 19629.00 25300 20240612 -71.42 6510 20241210 11.06 10000 -27.70 20250116 6870 5.24 20250403 25300 -71.42 20240612 6510 11.06 20241210 2.26 Y 088390 500 46 억 75423 N N 0 N 00 N
12 20250403 140630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7300 80 2 1.11 38729840 5451 55.26 6870 7350 6870 9380 5060 7220 7105.09 0.80 0 -441 7833 7526 7333 7026 6833 7430 6930 47 2160 500 4330 10 1 9385844 685 -3.44 0.37 12 0.06 -2120.00 19629.00 25300 20240612 -71.15 6510 20241210 12.14 10000 -27.00 20250116 6870 6.26 20250403 25300 -71.15 20240612 6510 12.14 20241210 2.26 Y 088390 500 46 억 75423 N N 0 N 00 N