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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,-12,5,-1.45,23825396,29060,229.32,821,833,808,1076,580,828,819.87,1.48,0,-6674,844,835,830,821,816,833,819,209,248,500,540,1,1,41875293,342,-8.77,0.81,12,0.07,-93.00,1002.00,1366,20240528,-40.26,689,20241209,18.43,1127,-27.60,20250106,754,8.22,20250403,1366,-40.26,20240528,689,18.43,20241209,1.51,Y,090150,500,209 억,,619094,N,N,0,N,00,N
20250430,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,816,-12,5,-1.45,21783553,26557,209.57,821,833,808,1076,580,828,820.26,1.48,0,-5924,844,835,830,821,816,833,819,209,248,500,540,1,1,41875293,342,-8.77,0.81,12,0.06,-93.00,1002.00,1366,20240528,-40.26,689,20241209,18.43,1127,-27.60,20250106,754,8.22,20250403,1366,-40.26,20240528,689,18.43,20241209,1.51,Y,090150,500,209 억,,619094,N,N,0,N,00,N
20250430,140721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,817,-11,5,-1.33,19427937,23668,186.77,821,833,811,1076,580,828,820.85,1.48,0,-4545,844,835,830,821,816,833,819,209,248,500,540,1,1,41875293,342,-8.78,0.82,12,0.06,-93.00,1002.00,1366,20240528,-40.19,689,20241209,18.58,1127,-27.51,20250106,754,8.36,20250403,1366,-40.19,20240528,689,18.58,20241209,1.51,Y,090150,500,209 억,,619094,N,N,0,N,00,N
20250430,130720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,817,-11,5,-1.33,13039031,15825,124.88,821,833,815,1076,580,828,823.95,1.48,0,-4003,844,835,830,821,816,833,819,209,248,500,540,1,1,41875293,342,-8.78,0.82,12,0.04,-93.00,1002.00,1366,20240528,-40.19,689,20241209,18.58,1127,-27.51,20250106,754,8.36,20250403,1366,-40.19,20240528,689,18.58,20241209,1.51,Y,090150,500,209 억,,619094,N,N,0,N,00,N
20250430,120724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,819,-9,5,-1.09,12033300,14595,115.18,821,833,818,1076,580,828,824.48,1.48,0,-3922,844,835,830,821,816,833,819,209,248,500,540,1,1,41875293,343,-8.81,0.82,12,0.03,-93.00,1002.00,1366,20240528,-40.04,689,20241209,18.87,1127,-27.33,20250106,754,8.62,20250403,1366,-40.04,20240528,689,18.87,20241209,1.51,Y,090150,500,209 억,,619094,N,N,0,N,00,N
20250430,110721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,0,3,0.00,8747162,10585,83.53,821,833,820,1076,580,828,826.37,1.48,0,-3240,844,835,830,821,816,833,819,209,248,500,540,1,1,41875293,347,-8.90,0.83,12,0.03,-93.00,1002.00,1366,20240528,-39.39,689,20241209,20.17,1127,-26.53,20250106,754,9.81,20250403,1366,-39.39,20240528,689,20.17,20241209,1.51,Y,090150,500,209 억,,619094,N,N,0,N,00,N
20250430,100724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,832,4,2,0.48,8616726,10427,82.28,821,833,820,1076,580,828,826.39,1.48,0,-3146,844,835,830,821,816,833,819,209,248,500,540,1,1,41875293,348,-8.95,0.83,12,0.02,-93.00,1002.00,1366,20240528,-39.09,689,20241209,20.75,1127,-26.18,20250106,754,10.34,20250403,1366,-39.09,20240528,689,20.75,20241209,1.51,Y,090150,500,209 억,,619094,N,N,0,N,00,N
20250430,090724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,832,4,2,0.48,258637,315,2.49,821,832,821,1076,580,828,821.07,1.48,0,0,844,835,830,821,816,833,819,209,248,500,540,1,1,41875293,348,-8.95,0.83,12,0.00,-93.00,1002.00,1366,20240528,-39.09,689,20241209,20.75,1127,-26.18,20250106,754,10.34,20250403,1366,-39.09,20240528,689,20.75,20241209,1.51,Y,090150,500,209 억,,619094,N,N,0,N,00,N
20250429,160714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,-3,5,-0.36,10492165,12672,53.04,839,839,825,1080,582,831,827.98,1.48,0,-1309,862,846,834,818,806,854,826,209,249,500,540,1,1,41875293,347,-8.90,0.83,12,0.03,-93.00,1002.00,1366,20240528,-39.39,689,20241209,20.17,1127,-26.53,20250106,754,9.81,20250403,1366,-39.39,20240528,689,20.17,20241209,1.50,Y,090150,500,209 억,,620403,N,N,0,N,00,N
20250429,150718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-5,5,-0.60,9352161,11291,47.26,839,839,825,1080,582,831,828.28,1.48,0,-1139,862,846,834,818,806,854,826,209,249,500,540,1,1,41875293,346,-8.88,0.82,12,0.03,-93.00,1002.00,1366,20240528,-39.53,689,20241209,19.88,1127,-26.71,20250106,754,9.55,20250403,1366,-39.53,20240528,689,19.88,20241209,1.50,Y,090150,500,209 억,,620403,N,N,0,N,00,N
20250429,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-5,5,-0.60,8076474,9745,40.79,839,839,825,1080,582,831,828.78,1.48,0,-1142,862,846,834,818,806,854,826,209,249,500,540,1,1,41875293,346,-8.88,0.82,12,0.02,-93.00,1002.00,1366,20240528,-39.53,689,20241209,19.88,1127,-26.71,20250106,754,9.55,20250403,1366,-39.53,20240528,689,19.88,20241209,1.50,Y,090150,500,209 억,,620403,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 20250430 160715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 -12 5 -1.45 23825396 29060 229.32 821 833 808 1076 580 828 819.87 1.48 0 -6674 844 835 830 821 816 833 819 209 248 500 540 1 1 41875293 342 -8.77 0.81 12 0.07 -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 1.51 Y 090150 500 209 억 619094 N N 0 N 00 N
3 20250430 150721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 816 -12 5 -1.45 21783553 26557 209.57 821 833 808 1076 580 828 820.26 1.48 0 -5924 844 835 830 821 816 833 819 209 248 500 540 1 1 41875293 342 -8.77 0.81 12 0.06 -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 1.51 Y 090150 500 209 억 619094 N N 0 N 00 N
4 20250430 140721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 817 -11 5 -1.33 19427937 23668 186.77 821 833 811 1076 580 828 820.85 1.48 0 -4545 844 835 830 821 816 833 819 209 248 500 540 1 1 41875293 342 -8.78 0.82 12 0.06 -93.00 1002.00 1366 20240528 -40.19 689 20241209 18.58 1127 -27.51 20250106 754 8.36 20250403 1366 -40.19 20240528 689 18.58 20241209 1.51 Y 090150 500 209 억 619094 N N 0 N 00 N
5 20250430 130720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 817 -11 5 -1.33 13039031 15825 124.88 821 833 815 1076 580 828 823.95 1.48 0 -4003 844 835 830 821 816 833 819 209 248 500 540 1 1 41875293 342 -8.78 0.82 12 0.04 -93.00 1002.00 1366 20240528 -40.19 689 20241209 18.58 1127 -27.51 20250106 754 8.36 20250403 1366 -40.19 20240528 689 18.58 20241209 1.51 Y 090150 500 209 억 619094 N N 0 N 00 N
6 20250430 120724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 819 -9 5 -1.09 12033300 14595 115.18 821 833 818 1076 580 828 824.48 1.48 0 -3922 844 835 830 821 816 833 819 209 248 500 540 1 1 41875293 343 -8.81 0.82 12 0.03 -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 1.51 Y 090150 500 209 억 619094 N N 0 N 00 N
7 20250430 110721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 0 3 0.00 8747162 10585 83.53 821 833 820 1076 580 828 826.37 1.48 0 -3240 844 835 830 821 816 833 819 209 248 500 540 1 1 41875293 347 -8.90 0.83 12 0.03 -93.00 1002.00 1366 20240528 -39.39 689 20241209 20.17 1127 -26.53 20250106 754 9.81 20250403 1366 -39.39 20240528 689 20.17 20241209 1.51 Y 090150 500 209 억 619094 N N 0 N 00 N
8 20250430 100724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 832 4 2 0.48 8616726 10427 82.28 821 833 820 1076 580 828 826.39 1.48 0 -3146 844 835 830 821 816 833 819 209 248 500 540 1 1 41875293 348 -8.95 0.83 12 0.02 -93.00 1002.00 1366 20240528 -39.09 689 20241209 20.75 1127 -26.18 20250106 754 10.34 20250403 1366 -39.09 20240528 689 20.75 20241209 1.51 Y 090150 500 209 억 619094 N N 0 N 00 N
9 20250430 090724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 832 4 2 0.48 258637 315 2.49 821 832 821 1076 580 828 821.07 1.48 0 0 844 835 830 821 816 833 819 209 248 500 540 1 1 41875293 348 -8.95 0.83 12 0.00 -93.00 1002.00 1366 20240528 -39.09 689 20241209 20.75 1127 -26.18 20250106 754 10.34 20250403 1366 -39.09 20240528 689 20.75 20241209 1.51 Y 090150 500 209 억 619094 N N 0 N 00 N
10 20250429 160714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 -3 5 -0.36 10492165 12672 53.04 839 839 825 1080 582 831 827.98 1.48 0 -1309 862 846 834 818 806 854 826 209 249 500 540 1 1 41875293 347 -8.90 0.83 12 0.03 -93.00 1002.00 1366 20240528 -39.39 689 20241209 20.17 1127 -26.53 20250106 754 9.81 20250403 1366 -39.39 20240528 689 20.17 20241209 1.50 Y 090150 500 209 억 620403 N N 0 N 00 N
11 20250429 150718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -5 5 -0.60 9352161 11291 47.26 839 839 825 1080 582 831 828.28 1.48 0 -1139 862 846 834 818 806 854 826 209 249 500 540 1 1 41875293 346 -8.88 0.82 12 0.03 -93.00 1002.00 1366 20240528 -39.53 689 20241209 19.88 1127 -26.71 20250106 754 9.55 20250403 1366 -39.53 20240528 689 19.88 20241209 1.50 Y 090150 500 209 억 620403 N N 0 N 00 N
12 20250429 140719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -5 5 -0.60 8076474 9745 40.79 839 839 825 1080 582 831 828.78 1.48 0 -1142 862 846 834 818 806 854 826 209 249 500 540 1 1 41875293 346 -8.88 0.82 12 0.02 -93.00 1002.00 1366 20240528 -39.53 689 20241209 19.88 1127 -26.71 20250106 754 9.55 20250403 1366 -39.53 20240528 689 19.88 20241209 1.50 Y 090150 500 209 억 620403 N N 0 N 00 N