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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,-4,5,-0.48,10296008,12417,27.93,838,838,825,1081,583,832,829.19,1.83,0,-5654,848,839,828,819,808,834,814,209,249,500,540,1,1,41875293,347,-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,-39.39,20240528,689,20.17,20241209,1.49,Y,090150,500,209 억,,765151,N,N,0,N,00,N
20250421,150706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,-4,5,-0.48,9878515,11911,26.80,838,838,825,1081,583,832,829.36,1.83,0,-5654,848,839,828,819,808,834,814,209,249,500,540,1,1,41875293,347,-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,-39.39,20240528,689,20.17,20241209,1.49,Y,090150,500,209 억,,765151,N,N,0,N,00,N
20250421,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,830,-2,5,-0.24,9765185,11774,26.49,838,838,825,1081,583,832,829.39,1.83,0,-5654,848,839,828,819,808,834,814,209,249,500,540,1,1,41875293,348,-8.92,0.83,12,0.03,-93.00,1002.00,1366,20240528,-39.24,689,20241209,20.46,1127,-26.35,20250106,754,10.08,20250403,1366,-39.24,20240528,689,20.46,20241209,1.49,Y,090150,500,209 억,,765151,N,N,0,N,00,N
20250421,130706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,830,-2,5,-0.24,7664607,9240,20.79,838,838,826,1081,583,832,829.50,1.83,0,-3324,848,839,828,819,808,834,814,209,249,500,540,1,1,41875293,348,-8.92,0.83,12,0.02,-93.00,1002.00,1366,20240528,-39.24,689,20241209,20.46,1127,-26.35,20250106,754,10.08,20250403,1366,-39.24,20240528,689,20.46,20241209,1.49,Y,090150,500,209 억,,765151,N,N,0,N,00,N
20250421,120706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,-4,5,-0.48,6304056,7595,17.09,838,838,828,1081,583,832,830.03,1.83,0,-2715,848,839,828,819,808,834,814,209,249,500,540,1,1,41875293,347,-8.90,0.83,12,0.02,-93.00,1002.00,1366,20240528,-39.39,689,20241209,20.17,1127,-26.53,20250106,754,9.81,20250403,1366,-39.39,20240528,689,20.17,20241209,1.49,Y,090150,500,209 억,,765151,N,N,0,N,00,N
20250421,110705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,830,-2,5,-0.24,2077793,2501,5.63,838,838,829,1081,583,832,830.78,1.83,0,-1980,848,839,828,819,808,834,814,209,249,500,540,1,1,41875293,348,-8.92,0.83,12,0.01,-93.00,1002.00,1366,20240528,-39.24,689,20241209,20.46,1127,-26.35,20250106,754,10.08,20250403,1366,-39.24,20240528,689,20.46,20241209,1.49,Y,090150,500,209 억,,765151,N,N,0,N,00,N
20250421,100700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,832,0,3,0.00,445155,534,1.20,838,838,829,1081,583,832,833.62,1.83,0,-128,848,839,828,819,808,834,814,209,249,500,540,1,1,41875293,348,-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,-39.09,20240528,689,20.75,20241209,1.49,Y,090150,500,209 억,,765151,N,N,0,N,00,N
20250421,090723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,834,2,2,0.24,285638,342,0.77,838,838,829,1081,583,832,835.20,1.83,0,-3,848,839,828,819,808,834,814,209,249,500,540,1,1,41875293,349,-8.97,0.83,12,0.00,-93.00,1002.00,1366,20240528,-38.95,689,20241209,21.04,1127,-26.00,20250106,754,10.61,20250403,1366,-38.95,20240528,689,21.04,20241209,1.49,Y,090150,500,209 억,,765151,N,N,0,N,00,N
20250418,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,832,-2,5,-0.24,36801498,44452,143.09,837,837,817,1084,584,834,827.85,1.82,0,4139,846,840,828,822,810,843,825,209,250,500,550,1,1,41875293,348,-8.95,0.83,12,0.11,-93.00,1002.00,1366,20240528,-39.09,689,20241209,20.75,1127,-26.18,20250106,754,10.34,20250403,1366,-39.09,20240528,689,20.75,20241209,1.52,Y,090150,500,209 억,,760972,N,N,0,N,00,N
20250418,150702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,818,-16,5,-1.92,26790859,32262,103.85,837,837,818,1084,584,834,830.42,1.82,0,3273,846,840,828,822,810,843,825,209,250,500,550,1,1,41875293,343,-8.80,0.82,12,0.08,-93.00,1002.00,1366,20240528,-40.12,689,20241209,18.72,1127,-27.42,20250106,754,8.49,20250403,1366,-40.12,20240528,689,18.72,20241209,1.52,Y,090150,500,209 억,,760972,N,N,0,N,00,N
20250418,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,833,-1,5,-0.12,20426694,24551,79.03,837,837,823,1084,584,834,832.01,1.82,0,1602,846,840,828,822,810,843,825,209,250,500,550,1,1,41875293,349,-8.96,0.83,12,0.06,-93.00,1002.00,1366,20240528,-39.02,689,20241209,20.90,1127,-26.09,20250106,754,10.48,20250403,1366,-39.02,20240528,689,20.90,20241209,1.52,Y,090150,500,209 억,,760972,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 20250421 160654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 -4 5 -0.48 10296008 12417 27.93 838 838 825 1081 583 832 829.19 1.83 0 -5654 848 839 828 819 808 834 814 209 249 500 540 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 1.49 Y 090150 500 209 억 765151 N N 0 N 00 N
3 20250421 150706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 -4 5 -0.48 9878515 11911 26.80 838 838 825 1081 583 832 829.36 1.83 0 -5654 848 839 828 819 808 834 814 209 249 500 540 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 1.49 Y 090150 500 209 억 765151 N N 0 N 00 N
4 20250421 140706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 830 -2 5 -0.24 9765185 11774 26.49 838 838 825 1081 583 832 829.39 1.83 0 -5654 848 839 828 819 808 834 814 209 249 500 540 1 1 41875293 348 -8.92 0.83 12 0.03 -93.00 1002.00 1366 20240528 -39.24 689 20241209 20.46 1127 -26.35 20250106 754 10.08 20250403 1366 -39.24 20240528 689 20.46 20241209 1.49 Y 090150 500 209 억 765151 N N 0 N 00 N
5 20250421 130706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 830 -2 5 -0.24 7664607 9240 20.79 838 838 826 1081 583 832 829.50 1.83 0 -3324 848 839 828 819 808 834 814 209 249 500 540 1 1 41875293 348 -8.92 0.83 12 0.02 -93.00 1002.00 1366 20240528 -39.24 689 20241209 20.46 1127 -26.35 20250106 754 10.08 20250403 1366 -39.24 20240528 689 20.46 20241209 1.49 Y 090150 500 209 억 765151 N N 0 N 00 N
6 20250421 120706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 -4 5 -0.48 6304056 7595 17.09 838 838 828 1081 583 832 830.03 1.83 0 -2715 848 839 828 819 808 834 814 209 249 500 540 1 1 41875293 347 -8.90 0.83 12 0.02 -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 1.49 Y 090150 500 209 억 765151 N N 0 N 00 N
7 20250421 110705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 830 -2 5 -0.24 2077793 2501 5.63 838 838 829 1081 583 832 830.78 1.83 0 -1980 848 839 828 819 808 834 814 209 249 500 540 1 1 41875293 348 -8.92 0.83 12 0.01 -93.00 1002.00 1366 20240528 -39.24 689 20241209 20.46 1127 -26.35 20250106 754 10.08 20250403 1366 -39.24 20240528 689 20.46 20241209 1.49 Y 090150 500 209 억 765151 N N 0 N 00 N
8 20250421 100700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 832 0 3 0.00 445155 534 1.20 838 838 829 1081 583 832 833.62 1.83 0 -128 848 839 828 819 808 834 814 209 249 500 540 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 1.49 Y 090150 500 209 억 765151 N N 0 N 00 N
9 20250421 090723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 834 2 2 0.24 285638 342 0.77 838 838 829 1081 583 832 835.20 1.83 0 -3 848 839 828 819 808 834 814 209 249 500 540 1 1 41875293 349 -8.97 0.83 12 0.00 -93.00 1002.00 1366 20240528 -38.95 689 20241209 21.04 1127 -26.00 20250106 754 10.61 20250403 1366 -38.95 20240528 689 21.04 20241209 1.49 Y 090150 500 209 억 765151 N N 0 N 00 N
10 20250418 160654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 832 -2 5 -0.24 36801498 44452 143.09 837 837 817 1084 584 834 827.85 1.82 0 4139 846 840 828 822 810 843 825 209 250 500 550 1 1 41875293 348 -8.95 0.83 12 0.11 -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 1.52 Y 090150 500 209 억 760972 N N 0 N 00 N
11 20250418 150702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 818 -16 5 -1.92 26790859 32262 103.85 837 837 818 1084 584 834 830.42 1.82 0 3273 846 840 828 822 810 843 825 209 250 500 550 1 1 41875293 343 -8.80 0.82 12 0.08 -93.00 1002.00 1366 20240528 -40.12 689 20241209 18.72 1127 -27.42 20250106 754 8.49 20250403 1366 -40.12 20240528 689 18.72 20241209 1.52 Y 090150 500 209 억 760972 N N 0 N 00 N
12 20250418 140705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 833 -1 5 -0.12 20426694 24551 79.03 837 837 823 1084 584 834 832.01 1.82 0 1602 846 840 828 822 810 843 825 209 250 500 550 1 1 41875293 349 -8.96 0.83 12 0.06 -93.00 1002.00 1366 20240528 -39.02 689 20241209 20.90 1127 -26.09 20250106 754 10.48 20250403 1366 -39.02 20240528 689 20.90 20241209 1.52 Y 090150 500 209 억 760972 N N 0 N 00 N