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

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
088290/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
20250407,160631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1439,65,2,4.73,221291057,159479,140.13,1359,1459,1306,1786,962,1374,1387.59,4.33,0,8921,1427,1400,1353,1326,1279,1414,1340,157,412,500,900,1,1,31331669,451,-2.13,2.20,12,0.51,-676.00,655.00,2215,20240717,-35.03,829,20241210,73.58,1780,-19.16,20250331,981,46.69,20250304,2215,-35.03,20240717,829,73.58,20241210,1.02,Y,088290,500,156 억,,1356560,N,N,204,N,00,N
20250407,150636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,81,2,5.90,196113161,141993,124.77,1359,1459,1306,1786,962,1374,1381.15,4.33,0,10843,1427,1400,1353,1326,1279,1414,1340,157,412,500,900,1,1,31331669,456,-2.15,2.22,12,0.45,-676.00,655.00,2215,20240717,-34.31,829,20241210,75.51,1780,-18.26,20250331,981,48.32,20250304,2215,-34.31,20240717,829,75.51,20241210,1.02,Y,088290,500,156 억,,1356560,N,N,204,N,00,N
20250407,140633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1404,30,2,2.18,145960868,106840,93.88,1359,1433,1306,1786,962,1374,1366.16,4.33,0,-2247,1427,1400,1353,1326,1279,1414,1340,157,412,500,900,1,1,31331669,440,-2.08,2.14,12,0.34,-676.00,655.00,2215,20240717,-36.61,829,20241210,69.36,1780,-21.12,20250331,981,43.12,20250304,2215,-36.61,20240717,829,69.36,20241210,1.02,Y,088290,500,156 억,,1356560,N,N,204,N,00,N
20250407,130632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,26,2,1.89,139436988,102167,89.77,1359,1433,1306,1786,962,1374,1364.79,4.33,0,-2847,1427,1400,1353,1326,1279,1414,1340,157,412,500,900,1,1,31331669,439,-2.07,2.14,12,0.33,-676.00,655.00,2215,20240717,-36.79,829,20241210,68.88,1780,-21.35,20250331,981,42.71,20250304,2215,-36.79,20240717,829,68.88,20241210,1.02,Y,088290,500,156 억,,1356560,N,N,204,N,00,N
20250407,120632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1407,33,2,2.40,103817939,76783,67.47,1359,1433,1306,1786,962,1374,1352.10,4.33,0,10615,1427,1400,1353,1326,1279,1414,1340,157,412,500,900,1,1,31331669,441,-2.08,2.15,12,0.25,-676.00,655.00,2215,20240717,-36.48,829,20241210,69.72,1780,-20.96,20250331,981,43.43,20250304,2215,-36.48,20240717,829,69.72,20241210,1.02,Y,088290,500,156 억,,1356560,N,N,204,N,00,N
20250407,110633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-1,5,-0.07,75531542,56429,49.58,1359,1374,1306,1786,962,1374,1338.52,4.33,0,3597,1427,1400,1353,1326,1279,1414,1340,157,412,500,900,1,1,31331669,430,-2.03,2.10,12,0.18,-676.00,655.00,2215,20240717,-38.01,829,20241210,65.62,1780,-22.87,20250331,981,39.96,20250304,2215,-38.01,20240717,829,65.62,20241210,1.02,Y,088290,500,156 억,,1356560,N,N,204,N,00,N
20250407,100632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1346,-28,5,-2.04,48816570,36800,32.34,1359,1359,1306,1786,962,1374,1326.54,4.33,0,4563,1427,1400,1353,1326,1279,1414,1340,157,412,500,900,1,1,31331669,422,-1.99,2.05,12,0.12,-676.00,655.00,2215,20240717,-39.23,829,20241210,62.36,1780,-24.38,20250331,981,37.21,20250304,2215,-39.23,20240717,829,62.36,20241210,1.02,Y,088290,500,156 억,,1356560,N,N,204,N,00,N
20250407,090633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1310,-64,5,-4.66,14847795,11238,9.87,1359,1359,1306,1786,962,1374,1321.21,4.33,0,-1952,1427,1400,1353,1326,1279,1414,1340,157,412,500,900,1,1,31331669,410,-1.94,2.00,12,0.04,-676.00,655.00,2215,20240717,-40.86,829,20241210,58.02,1780,-26.40,20250331,981,33.54,20250304,2215,-40.86,20240717,829,58.02,20241210,1.02,Y,088290,500,156 억,,1356560,N,N,204,N,00,N
20250404,160630,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,8,2,0.59,152050019,113764,54.85,1306,1380,1306,1775,957,1366,1336.41,4.34,0,-3806,1481,1423,1312,1254,1143,1452,1283,157,409,500,900,1,1,31331669,430,-2.03,2.10,12,0.36,-676.00,655.00,2215,20240717,-37.97,829,20241210,65.74,1780,-22.81,20250331,981,40.06,20250304,2215,-37.97,20240717,829,65.74,20241210,1.03,Y,088290,500,156 억,,1360366,N,N,204,N,00,N
20250404,150636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1334,-32,5,-2.34,140158454,105006,50.63,1306,1380,1306,1775,957,1366,1334.77,4.34,0,-1967,1481,1423,1312,1254,1143,1452,1283,157,409,500,900,1,1,31331669,418,-1.97,2.04,12,0.34,-676.00,655.00,2215,20240717,-39.77,829,20241210,60.92,1780,-25.06,20250331,981,35.98,20250304,2215,-39.77,20240717,829,60.92,20241210,1.03,Y,088290,500,156 억,,1360366,N,N,486,N,00,N
20250404,140638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1335,-31,5,-2.27,137704881,103168,49.74,1306,1380,1306,1775,957,1366,1334.76,4.34,0,-1887,1481,1423,1312,1254,1143,1452,1283,157,409,500,900,1,1,31331669,418,-1.97,2.04,12,0.33,-676.00,655.00,2215,20240717,-39.73,829,20241210,61.04,1780,-25.00,20250331,981,36.09,20250304,2215,-39.73,20240717,829,61.04,20241210,1.03,Y,088290,500,156 억,,1360366,N,N,486,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 20250407 160631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1439 65 2 4.73 221291057 159479 140.13 1359 1459 1306 1786 962 1374 1387.59 4.33 0 8921 1427 1400 1353 1326 1279 1414 1340 157 412 500 900 1 1 31331669 451 -2.13 2.20 12 0.51 -676.00 655.00 2215 20240717 -35.03 829 20241210 73.58 1780 -19.16 20250331 981 46.69 20250304 2215 -35.03 20240717 829 73.58 20241210 1.02 Y 088290 500 156 억 1356560 N N 204 N 00 N
3 20250407 150636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1455 81 2 5.90 196113161 141993 124.77 1359 1459 1306 1786 962 1374 1381.15 4.33 0 10843 1427 1400 1353 1326 1279 1414 1340 157 412 500 900 1 1 31331669 456 -2.15 2.22 12 0.45 -676.00 655.00 2215 20240717 -34.31 829 20241210 75.51 1780 -18.26 20250331 981 48.32 20250304 2215 -34.31 20240717 829 75.51 20241210 1.02 Y 088290 500 156 억 1356560 N N 204 N 00 N
4 20250407 140633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1404 30 2 2.18 145960868 106840 93.88 1359 1433 1306 1786 962 1374 1366.16 4.33 0 -2247 1427 1400 1353 1326 1279 1414 1340 157 412 500 900 1 1 31331669 440 -2.08 2.14 12 0.34 -676.00 655.00 2215 20240717 -36.61 829 20241210 69.36 1780 -21.12 20250331 981 43.12 20250304 2215 -36.61 20240717 829 69.36 20241210 1.02 Y 088290 500 156 억 1356560 N N 204 N 00 N
5 20250407 130632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1400 26 2 1.89 139436988 102167 89.77 1359 1433 1306 1786 962 1374 1364.79 4.33 0 -2847 1427 1400 1353 1326 1279 1414 1340 157 412 500 900 1 1 31331669 439 -2.07 2.14 12 0.33 -676.00 655.00 2215 20240717 -36.79 829 20241210 68.88 1780 -21.35 20250331 981 42.71 20250304 2215 -36.79 20240717 829 68.88 20241210 1.02 Y 088290 500 156 억 1356560 N N 204 N 00 N
6 20250407 120632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1407 33 2 2.40 103817939 76783 67.47 1359 1433 1306 1786 962 1374 1352.10 4.33 0 10615 1427 1400 1353 1326 1279 1414 1340 157 412 500 900 1 1 31331669 441 -2.08 2.15 12 0.25 -676.00 655.00 2215 20240717 -36.48 829 20241210 69.72 1780 -20.96 20250331 981 43.43 20250304 2215 -36.48 20240717 829 69.72 20241210 1.02 Y 088290 500 156 억 1356560 N N 204 N 00 N
7 20250407 110633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1373 -1 5 -0.07 75531542 56429 49.58 1359 1374 1306 1786 962 1374 1338.52 4.33 0 3597 1427 1400 1353 1326 1279 1414 1340 157 412 500 900 1 1 31331669 430 -2.03 2.10 12 0.18 -676.00 655.00 2215 20240717 -38.01 829 20241210 65.62 1780 -22.87 20250331 981 39.96 20250304 2215 -38.01 20240717 829 65.62 20241210 1.02 Y 088290 500 156 억 1356560 N N 204 N 00 N
8 20250407 100632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1346 -28 5 -2.04 48816570 36800 32.34 1359 1359 1306 1786 962 1374 1326.54 4.33 0 4563 1427 1400 1353 1326 1279 1414 1340 157 412 500 900 1 1 31331669 422 -1.99 2.05 12 0.12 -676.00 655.00 2215 20240717 -39.23 829 20241210 62.36 1780 -24.38 20250331 981 37.21 20250304 2215 -39.23 20240717 829 62.36 20241210 1.02 Y 088290 500 156 억 1356560 N N 204 N 00 N
9 20250407 090633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1310 -64 5 -4.66 14847795 11238 9.87 1359 1359 1306 1786 962 1374 1321.21 4.33 0 -1952 1427 1400 1353 1326 1279 1414 1340 157 412 500 900 1 1 31331669 410 -1.94 2.00 12 0.04 -676.00 655.00 2215 20240717 -40.86 829 20241210 58.02 1780 -26.40 20250331 981 33.54 20250304 2215 -40.86 20240717 829 58.02 20241210 1.02 Y 088290 500 156 억 1356560 N N 204 N 00 N
10 20250404 160630 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1374 8 2 0.59 152050019 113764 54.85 1306 1380 1306 1775 957 1366 1336.41 4.34 0 -3806 1481 1423 1312 1254 1143 1452 1283 157 409 500 900 1 1 31331669 430 -2.03 2.10 12 0.36 -676.00 655.00 2215 20240717 -37.97 829 20241210 65.74 1780 -22.81 20250331 981 40.06 20250304 2215 -37.97 20240717 829 65.74 20241210 1.03 Y 088290 500 156 억 1360366 N N 204 N 00 N
11 20250404 150636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1334 -32 5 -2.34 140158454 105006 50.63 1306 1380 1306 1775 957 1366 1334.77 4.34 0 -1967 1481 1423 1312 1254 1143 1452 1283 157 409 500 900 1 1 31331669 418 -1.97 2.04 12 0.34 -676.00 655.00 2215 20240717 -39.77 829 20241210 60.92 1780 -25.06 20250331 981 35.98 20250304 2215 -39.77 20240717 829 60.92 20241210 1.03 Y 088290 500 156 억 1360366 N N 486 N 00 N
12 20250404 140638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1335 -31 5 -2.27 137704881 103168 49.74 1306 1380 1306 1775 957 1366 1334.76 4.34 0 -1887 1481 1423 1312 1254 1143 1452 1283 157 409 500 900 1 1 31331669 418 -1.97 2.04 12 0.33 -676.00 655.00 2215 20240717 -39.73 829 20241210 61.04 1780 -25.00 20250331 981 36.09 20250304 2215 -39.73 20240717 829 61.04 20241210 1.03 Y 088290 500 156 억 1360366 N N 486 N 00 N