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
090150/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
20250411,160650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,11,2,1.33,45695576,55072,65.78,840,840,808,1071,577,824,829.74,1.80,0,-744,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,350,-8.98,0.83,12,0.13,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,11,2,1.33,44893983,54112,64.64,840,840,808,1071,577,824,829.65,1.80,0,-697,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,350,-8.98,0.83,12,0.13,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,140654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,821,-3,5,-0.36,11057108,13525,16.16,840,840,808,1071,577,824,817.53,1.80,0,520,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,344,-8.83,0.82,12,0.03,-93.00,1002.00,1366,20240528,-39.90,689,20241209,19.16,1127,-27.15,20250106,754,8.89,20250403,1366,-39.90,20240528,689,19.16,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,130656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,-5,5,-0.61,8027264,9826,11.74,840,840,808,1071,577,824,816.94,1.80,0,-1529,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,343,-8.81,0.82,12,0.02,-93.00,1002.00,1366,20240528,-40.04,689,20241209,18.87,1127,-27.33,20250106,754,8.62,20250403,1366,-40.04,20240528,689,18.87,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,120657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,-8,5,-0.97,7109431,8705,10.40,840,840,808,1071,577,824,816.71,1.80,0,-1102,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,342,-8.77,0.81,12,0.02,-93.00,1002.00,1366,20240528,-40.26,689,20241209,18.43,1127,-27.60,20250106,754,8.22,20250403,1366,-40.26,20240528,689,18.43,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,110656,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,-8,5,-0.97,6202481,7590,9.07,840,840,808,1071,577,824,817.19,1.80,0,-536,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,342,-8.77,0.81,12,0.02,-93.00,1002.00,1366,20240528,-40.26,689,20241209,18.43,1127,-27.60,20250106,754,8.22,20250403,1366,-40.26,20240528,689,18.43,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,100657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,-8,5,-0.97,2469115,3006,3.59,840,840,811,1071,577,824,821.40,1.80,0,-500,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,342,-8.77,0.81,12,0.01,-93.00,1002.00,1366,20240528,-40.26,689,20241209,18.43,1127,-27.60,20250106,754,8.22,20250403,1366,-40.26,20240528,689,18.43,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,090700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,-5,5,-0.61,980283,1179,1.41,840,840,816,1071,577,824,831.45,1.80,0,178,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,343,-8.81,0.82,12,0.00,-93.00,1002.00,1366,20240528,-40.04,689,20241209,18.87,1127,-27.33,20250106,754,8.62,20250403,1366,-40.04,20240528,689,18.87,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250410,160652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,15,2,1.85,68452476,83716,45.90,811,840,809,1051,567,809,817.67,1.79,0,957,839,824,808,793,777,831,800,209,242,500,530,1,1,41875293,345,-8.86,0.82,12,0.20,-93.00,1002.00,1366,20240528,-39.68,689,20241209,19.59,1127,-26.89,20250106,754,9.28,20250403,1366,-39.68,20240528,689,19.59,20241209,1.46,Y,090150,500,209 억,,750500,N,N,0,N,00,N
20250410,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,14,2,1.73,67617861,82703,45.35,811,840,809,1051,567,809,817.60,1.79,0,1090,839,824,808,793,777,831,800,209,242,500,530,1,1,41875293,345,-8.85,0.82,12,0.20,-93.00,1002.00,1366,20240528,-39.75,689,20241209,19.45,1127,-26.97,20250106,754,9.15,20250403,1366,-39.75,20240528,689,19.45,20241209,1.46,Y,090150,500,209 억,,750500,N,N,0,N,00,N
20250410,140653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,11,2,1.36,63376555,77531,42.51,811,840,809,1051,567,809,817.44,1.79,0,-157,839,824,808,793,777,831,800,209,242,500,530,1,1,41875293,343,-8.82,0.82,12,0.19,-93.00,1002.00,1366,20240528,-39.97,689,20241209,19.01,1127,-27.24,20250106,754,8.75,20250403,1366,-39.97,20240528,689,19.01,20241209,1.46,Y,090150,500,209 억,,750500,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 160650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 11 2 1.33 45695576 55072 65.78 840 840 808 1071 577 824 829.74 1.80 0 -744 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 350 -8.98 0.83 12 0.13 -93.00 1002.00 1366 20240528 -38.87 689 20241209 21.19 1127 -25.91 20250106 754 10.74 20250403 1366 -38.87 20240528 689 21.19 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
3 20250411 150655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 11 2 1.33 44893983 54112 64.64 840 840 808 1071 577 824 829.65 1.80 0 -697 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 350 -8.98 0.83 12 0.13 -93.00 1002.00 1366 20240528 -38.87 689 20241209 21.19 1127 -25.91 20250106 754 10.74 20250403 1366 -38.87 20240528 689 21.19 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
4 20250411 140654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 821 -3 5 -0.36 11057108 13525 16.16 840 840 808 1071 577 824 817.53 1.80 0 520 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 344 -8.83 0.82 12 0.03 -93.00 1002.00 1366 20240528 -39.90 689 20241209 19.16 1127 -27.15 20250106 754 8.89 20250403 1366 -39.90 20240528 689 19.16 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
5 20250411 130656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 -5 5 -0.61 8027264 9826 11.74 840 840 808 1071 577 824 816.94 1.80 0 -1529 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 343 -8.81 0.82 12 0.02 -93.00 1002.00 1366 20240528 -40.04 689 20241209 18.87 1127 -27.33 20250106 754 8.62 20250403 1366 -40.04 20240528 689 18.87 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
6 20250411 120657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 -8 5 -0.97 7109431 8705 10.40 840 840 808 1071 577 824 816.71 1.80 0 -1102 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 342 -8.77 0.81 12 0.02 -93.00 1002.00 1366 20240528 -40.26 689 20241209 18.43 1127 -27.60 20250106 754 8.22 20250403 1366 -40.26 20240528 689 18.43 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
7 20250411 110656 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 -8 5 -0.97 6202481 7590 9.07 840 840 808 1071 577 824 817.19 1.80 0 -536 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 342 -8.77 0.81 12 0.02 -93.00 1002.00 1366 20240528 -40.26 689 20241209 18.43 1127 -27.60 20250106 754 8.22 20250403 1366 -40.26 20240528 689 18.43 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
8 20250411 100657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 -8 5 -0.97 2469115 3006 3.59 840 840 811 1071 577 824 821.40 1.80 0 -500 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 342 -8.77 0.81 12 0.01 -93.00 1002.00 1366 20240528 -40.26 689 20241209 18.43 1127 -27.60 20250106 754 8.22 20250403 1366 -40.26 20240528 689 18.43 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
9 20250411 090700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 -5 5 -0.61 980283 1179 1.41 840 840 816 1071 577 824 831.45 1.80 0 178 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 343 -8.81 0.82 12 0.00 -93.00 1002.00 1366 20240528 -40.04 689 20241209 18.87 1127 -27.33 20250106 754 8.62 20250403 1366 -40.04 20240528 689 18.87 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
10 20250410 160652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 15 2 1.85 68452476 83716 45.90 811 840 809 1051 567 809 817.67 1.79 0 957 839 824 808 793 777 831 800 209 242 500 530 1 1 41875293 345 -8.86 0.82 12 0.20 -93.00 1002.00 1366 20240528 -39.68 689 20241209 19.59 1127 -26.89 20250106 754 9.28 20250403 1366 -39.68 20240528 689 19.59 20241209 1.46 Y 090150 500 209 억 750500 N N 0 N 00 N
11 20250410 150655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 823 14 2 1.73 67617861 82703 45.35 811 840 809 1051 567 809 817.60 1.79 0 1090 839 824 808 793 777 831 800 209 242 500 530 1 1 41875293 345 -8.85 0.82 12 0.20 -93.00 1002.00 1366 20240528 -39.75 689 20241209 19.45 1127 -26.97 20250106 754 9.15 20250403 1366 -39.75 20240528 689 19.45 20241209 1.46 Y 090150 500 209 억 750500 N N 0 N 00 N
12 20250410 140653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 11 2 1.36 63376555 77531 42.51 811 840 809 1051 567 809 817.44 1.79 0 -157 839 824 808 793 777 831 800 209 242 500 530 1 1 41875293 343 -8.82 0.82 12 0.19 -93.00 1002.00 1366 20240528 -39.97 689 20241209 19.01 1127 -27.24 20250106 754 8.75 20250403 1366 -39.97 20240528 689 19.01 20241209 1.46 Y 090150 500 209 억 750500 N N 0 N 00 N