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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 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
20250411,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1363,-36,5,-2.57,66453425,48564,79.47,1386,1401,1350,1818,980,1399,1368.37,4.34,0,-11196,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,427,-2.02,2.08,12,0.15,-676.00,655.00,2215,20240717,-38.47,829,20241210,64.41,1780,-23.43,20250331,981,38.94,20250304,2215,-38.47,20240717,829,64.41,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,2755,N,00,N
20250411,150649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1379,-20,5,-1.43,63436943,46354,75.85,1386,1401,1350,1818,980,1399,1368.53,4.34,0,-10835,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,432,-2.04,2.11,12,0.15,-676.00,655.00,2215,20240717,-37.74,829,20241210,66.34,1780,-22.53,20250331,981,40.57,20250304,2215,-37.74,20240717,829,66.34,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,N,00,N
20250411,140648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1364,-35,5,-2.50,50484112,36937,60.44,1386,1401,1350,1818,980,1399,1366.76,4.34,0,-6882,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,427,-2.02,2.08,12,0.12,-676.00,655.00,2215,20240717,-38.42,829,20241210,64.54,1780,-23.37,20250331,981,39.04,20250304,2215,-38.42,20240717,829,64.54,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,N,00,N
20250411,130650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1361,-38,5,-2.72,43265624,31637,51.77,1386,1401,1350,1818,980,1399,1367.56,4.34,0,-4333,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,426,-2.01,2.08,12,0.10,-676.00,655.00,2215,20240717,-38.56,829,20241210,64.17,1780,-23.54,20250331,981,38.74,20250304,2215,-38.56,20240717,829,64.17,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,N,00,N
20250411,120650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1351,-48,5,-3.43,32572610,23719,38.81,1386,1401,1351,1818,980,1399,1373.27,4.34,0,-4186,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,423,-2.00,2.06,12,0.08,-676.00,655.00,2215,20240717,-39.01,829,20241210,62.97,1780,-24.10,20250331,981,37.72,20250304,2215,-39.01,20240717,829,62.97,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,N,00,N
20250411,110650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1370,-29,5,-2.07,18760597,13572,22.21,1386,1401,1362,1818,980,1399,1382.30,4.34,0,-4347,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,429,-2.03,2.09,12,0.04,-676.00,655.00,2215,20240717,-38.15,829,20241210,65.26,1780,-23.03,20250331,981,39.65,20250304,2215,-38.15,20240717,829,65.26,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,N,00,N
20250411,100651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1365,-34,5,-2.43,15474945,11178,18.29,1386,1401,1362,1818,980,1399,1384.41,4.34,0,-4475,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,428,-2.02,2.08,12,0.04,-676.00,655.00,2215,20240717,-38.37,829,20241210,64.66,1780,-23.31,20250331,981,39.14,20250304,2215,-38.37,20240717,829,64.66,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,N,00,N
20250411,090654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,0,3,0.00,10157899,7328,11.99,1386,1399,1362,1818,980,1399,1386.18,4.34,0,-1604,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,438,-2.07,2.14,12,0.02,-676.00,655.00,2215,20240717,-36.84,829,20241210,68.76,1780,-21.40,20250331,981,42.61,20250304,2215,-36.84,20240717,829,68.76,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,N,00,N
20250410,160646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,69,2,5.19,83424704,61111,55.01,1336,1400,1336,1729,931,1330,1365.13,4.33,0,1897,1428,1378,1349,1299,1270,1364,1285,157,399,500,870,1,1,31331669,438,-2.07,2.14,12,0.20,-676.00,655.00,2215,20240717,-36.84,829,20241210,68.76,1780,-21.40,20250331,981,42.61,20250304,2215,-36.84,20240717,829,68.76,20241210,1.01,Y,088290,500,156 억,,1356086,N,N,548,N,00,N
20250410,150649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1391,61,2,4.59,79765600,58482,52.64,1336,1400,1336,1729,931,1330,1363.93,4.33,0,3032,1428,1378,1349,1299,1270,1364,1285,157,399,500,870,1,1,31331669,436,-2.06,2.12,12,0.19,-676.00,655.00,2215,20240717,-37.20,829,20241210,67.79,1780,-21.85,20250331,981,41.79,20250304,2215,-37.20,20240717,829,67.79,20241210,1.01,Y,088290,500,156 억,,1356086,N,N,0,N,00,N
20250410,140648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1364,34,2,2.56,65533462,48142,43.33,1336,1399,1336,1729,931,1330,1361.25,4.33,0,2787,1428,1378,1349,1299,1270,1364,1285,157,399,500,870,1,1,31331669,427,-2.02,2.08,12,0.15,-676.00,655.00,2215,20240717,-38.42,829,20241210,64.54,1780,-23.37,20250331,981,39.04,20250304,2215,-38.42,20240717,829,64.54,20241210,1.01,Y,088290,500,156 억,,1356086,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 20250411 160644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1363 -36 5 -2.57 66453425 48564 79.47 1386 1401 1350 1818 980 1399 1368.37 4.34 0 -11196 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 427 -2.02 2.08 12 0.15 -676.00 655.00 2215 20240717 -38.47 829 20241210 64.41 1780 -23.43 20250331 981 38.94 20250304 2215 -38.47 20240717 829 64.41 20241210 1.00 Y 088290 500 156 억 1361083 N N 2755 N 00 N
3 20250411 150649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1379 -20 5 -1.43 63436943 46354 75.85 1386 1401 1350 1818 980 1399 1368.53 4.34 0 -10835 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 432 -2.04 2.11 12 0.15 -676.00 655.00 2215 20240717 -37.74 829 20241210 66.34 1780 -22.53 20250331 981 40.57 20250304 2215 -37.74 20240717 829 66.34 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N
4 20250411 140648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1364 -35 5 -2.50 50484112 36937 60.44 1386 1401 1350 1818 980 1399 1366.76 4.34 0 -6882 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 427 -2.02 2.08 12 0.12 -676.00 655.00 2215 20240717 -38.42 829 20241210 64.54 1780 -23.37 20250331 981 39.04 20250304 2215 -38.42 20240717 829 64.54 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N
5 20250411 130650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1361 -38 5 -2.72 43265624 31637 51.77 1386 1401 1350 1818 980 1399 1367.56 4.34 0 -4333 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 426 -2.01 2.08 12 0.10 -676.00 655.00 2215 20240717 -38.56 829 20241210 64.17 1780 -23.54 20250331 981 38.74 20250304 2215 -38.56 20240717 829 64.17 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N
6 20250411 120650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1351 -48 5 -3.43 32572610 23719 38.81 1386 1401 1351 1818 980 1399 1373.27 4.34 0 -4186 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 423 -2.00 2.06 12 0.08 -676.00 655.00 2215 20240717 -39.01 829 20241210 62.97 1780 -24.10 20250331 981 37.72 20250304 2215 -39.01 20240717 829 62.97 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N
7 20250411 110650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1370 -29 5 -2.07 18760597 13572 22.21 1386 1401 1362 1818 980 1399 1382.30 4.34 0 -4347 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 429 -2.03 2.09 12 0.04 -676.00 655.00 2215 20240717 -38.15 829 20241210 65.26 1780 -23.03 20250331 981 39.65 20250304 2215 -38.15 20240717 829 65.26 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N
8 20250411 100651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1365 -34 5 -2.43 15474945 11178 18.29 1386 1401 1362 1818 980 1399 1384.41 4.34 0 -4475 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 428 -2.02 2.08 12 0.04 -676.00 655.00 2215 20240717 -38.37 829 20241210 64.66 1780 -23.31 20250331 981 39.14 20250304 2215 -38.37 20240717 829 64.66 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N
9 20250411 090654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1399 0 3 0.00 10157899 7328 11.99 1386 1399 1362 1818 980 1399 1386.18 4.34 0 -1604 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 438 -2.07 2.14 12 0.02 -676.00 655.00 2215 20240717 -36.84 829 20241210 68.76 1780 -21.40 20250331 981 42.61 20250304 2215 -36.84 20240717 829 68.76 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N
10 20250410 160646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1399 69 2 5.19 83424704 61111 55.01 1336 1400 1336 1729 931 1330 1365.13 4.33 0 1897 1428 1378 1349 1299 1270 1364 1285 157 399 500 870 1 1 31331669 438 -2.07 2.14 12 0.20 -676.00 655.00 2215 20240717 -36.84 829 20241210 68.76 1780 -21.40 20250331 981 42.61 20250304 2215 -36.84 20240717 829 68.76 20241210 1.01 Y 088290 500 156 억 1356086 N N 548 N 00 N
11 20250410 150649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1391 61 2 4.59 79765600 58482 52.64 1336 1400 1336 1729 931 1330 1363.93 4.33 0 3032 1428 1378 1349 1299 1270 1364 1285 157 399 500 870 1 1 31331669 436 -2.06 2.12 12 0.19 -676.00 655.00 2215 20240717 -37.20 829 20241210 67.79 1780 -21.85 20250331 981 41.79 20250304 2215 -37.20 20240717 829 67.79 20241210 1.01 Y 088290 500 156 억 1356086 N N 0 N 00 N
12 20250410 140648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1364 34 2 2.56 65533462 48142 43.33 1336 1399 1336 1729 931 1330 1361.25 4.33 0 2787 1428 1378 1349 1299 1270 1364 1285 157 399 500 870 1 1 31331669 427 -2.02 2.08 12 0.15 -676.00 655.00 2215 20240717 -38.42 829 20241210 64.54 1780 -23.37 20250331 981 39.04 20250304 2215 -38.42 20240717 829 64.54 20241210 1.01 Y 088290 500 156 억 1356086 N N 0 N 00 N