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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1246,6,2,0.48,54437936,43689,87.44,1238,1311,1210,1612,868,1240,1246.03,4.19,0,-6927,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,390,-1.84,1.90,12,0.14,-676.00,655.00,2215,20240717,-43.75,829,20241210,50.30,1780,-30.00,20250331,981,27.01,20250304,2215,-43.75,20240717,829,50.30,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,198,N,00,N
20250422,150703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1257,17,2,1.37,51205586,41096,82.25,1238,1311,1210,1612,868,1240,1246.00,4.19,0,-6903,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,394,-1.86,1.92,12,0.13,-676.00,655.00,2215,20240717,-43.25,829,20241210,51.63,1780,-29.38,20250331,981,28.13,20250304,2215,-43.25,20240717,829,51.63,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,7,N,00,N
20250422,140703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1256,16,2,1.29,42025124,33766,67.58,1238,1311,1210,1612,868,1240,1244.60,4.19,0,-5746,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,394,-1.86,1.92,12,0.11,-676.00,655.00,2215,20240717,-43.30,829,20241210,51.51,1780,-29.44,20250331,981,28.03,20250304,2215,-43.30,20240717,829,51.51,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,7,N,00,N
20250422,130701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1242,2,2,0.16,33907107,27299,54.64,1238,1311,1210,1612,868,1240,1242.06,4.19,0,-3990,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,389,-1.84,1.90,12,0.09,-676.00,655.00,2215,20240717,-43.93,829,20241210,49.82,1780,-30.22,20250331,981,26.61,20250304,2215,-43.93,20240717,829,49.82,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,7,N,00,N
20250422,120702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1245,5,2,0.40,33522609,26989,54.02,1238,1311,1210,1612,868,1240,1242.08,4.19,0,-3880,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,390,-1.84,1.90,12,0.09,-676.00,655.00,2215,20240717,-43.79,829,20241210,50.18,1780,-30.06,20250331,981,26.91,20250304,2215,-43.79,20240717,829,50.18,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,7,N,00,N
20250422,110702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1231,-9,5,-0.73,21826639,17487,35.00,1238,1311,1210,1612,868,1240,1248.16,4.19,0,-767,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,386,-1.82,1.88,12,0.06,-676.00,655.00,2215,20240717,-44.42,829,20241210,48.49,1780,-30.84,20250331,981,25.48,20250304,2215,-44.42,20240717,829,48.49,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,7,N,00,N
20250422,100702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1237,-3,5,-0.24,17843391,14254,28.53,1238,1311,1210,1612,868,1240,1251.82,4.19,0,-223,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,388,-1.83,1.89,12,0.05,-676.00,655.00,2215,20240717,-44.15,829,20241210,49.22,1780,-30.51,20250331,981,26.10,20250304,2215,-44.15,20240717,829,49.22,20241210,1.03,Y,088290,500,156 억,,1311861,N,N,7,N,00,N
20250422,090703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1311,71,2,5.73,2865419,2213,4.43,1238,1311,1233,1612,868,1240,1294.81,4.19,0,-915,1324,1281,1253,1210,1182,1268,1197,157,372,500,810,1,1,31331669,411,-1.94,2.00,12,0.01,-676.00,655.00,2215,20240717,-40.81,829,20241210,58.14,1780,-26.35,20250331,981,33.64,20250304,2215,-40.81,20240717,829,58.14,20241210,1.03,Y,088290,500,156 억,,1311861,Y,N,7,N,00,N
20250421,160648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1240,-56,5,-4.32,62291422,49962,135.07,1296,1296,1225,1684,908,1296,1246.78,4.18,0,1932,1342,1318,1295,1271,1248,1307,1260,157,388,500,850,1,1,31331669,389,-1.83,1.89,12,0.16,-676.00,655.00,2215,20240717,-44.02,829,20241210,49.58,1780,-30.34,20250331,981,26.40,20250304,2215,-44.02,20240717,829,49.58,20241210,1.03,Y,088290,500,156 억,,1310541,N,N,7,N,00,N
20250421,150700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1239,-57,5,-4.40,56686589,45437,122.83,1296,1296,1225,1684,908,1296,1247.59,4.18,0,3082,1342,1318,1295,1271,1248,1307,1260,157,388,500,850,1,1,31331669,388,-1.83,1.89,12,0.15,-676.00,655.00,2215,20240717,-44.06,829,20241210,49.46,1780,-30.39,20250331,981,26.30,20250304,2215,-44.06,20240717,829,49.46,20241210,1.03,Y,088290,500,156 억,,1310541,N,N,0,N,00,N
20250421,140700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1244,-52,5,-4.01,51912482,41574,112.39,1296,1296,1225,1684,908,1296,1248.68,4.18,0,4680,1342,1318,1295,1271,1248,1307,1260,157,388,500,850,1,1,31331669,390,-1.84,1.90,12,0.13,-676.00,655.00,2215,20240717,-43.84,829,20241210,50.06,1780,-30.11,20250331,981,26.81,20250304,2215,-43.84,20240717,829,50.06,20241210,1.03,Y,088290,500,156 억,,1310541,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 20250422 160651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1246 6 2 0.48 54437936 43689 87.44 1238 1311 1210 1612 868 1240 1246.03 4.19 0 -6927 1324 1281 1253 1210 1182 1268 1197 157 372 500 810 1 1 31331669 390 -1.84 1.90 12 0.14 -676.00 655.00 2215 20240717 -43.75 829 20241210 50.30 1780 -30.00 20250331 981 27.01 20250304 2215 -43.75 20240717 829 50.30 20241210 1.03 Y 088290 500 156 억 1311861 N N 198 N 00 N
3 20250422 150703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1257 17 2 1.37 51205586 41096 82.25 1238 1311 1210 1612 868 1240 1246.00 4.19 0 -6903 1324 1281 1253 1210 1182 1268 1197 157 372 500 810 1 1 31331669 394 -1.86 1.92 12 0.13 -676.00 655.00 2215 20240717 -43.25 829 20241210 51.63 1780 -29.38 20250331 981 28.13 20250304 2215 -43.25 20240717 829 51.63 20241210 1.03 Y 088290 500 156 억 1311861 N N 7 N 00 N
4 20250422 140703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1256 16 2 1.29 42025124 33766 67.58 1238 1311 1210 1612 868 1240 1244.60 4.19 0 -5746 1324 1281 1253 1210 1182 1268 1197 157 372 500 810 1 1 31331669 394 -1.86 1.92 12 0.11 -676.00 655.00 2215 20240717 -43.30 829 20241210 51.51 1780 -29.44 20250331 981 28.03 20250304 2215 -43.30 20240717 829 51.51 20241210 1.03 Y 088290 500 156 억 1311861 N N 7 N 00 N
5 20250422 130701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1242 2 2 0.16 33907107 27299 54.64 1238 1311 1210 1612 868 1240 1242.06 4.19 0 -3990 1324 1281 1253 1210 1182 1268 1197 157 372 500 810 1 1 31331669 389 -1.84 1.90 12 0.09 -676.00 655.00 2215 20240717 -43.93 829 20241210 49.82 1780 -30.22 20250331 981 26.61 20250304 2215 -43.93 20240717 829 49.82 20241210 1.03 Y 088290 500 156 억 1311861 N N 7 N 00 N
6 20250422 120702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1245 5 2 0.40 33522609 26989 54.02 1238 1311 1210 1612 868 1240 1242.08 4.19 0 -3880 1324 1281 1253 1210 1182 1268 1197 157 372 500 810 1 1 31331669 390 -1.84 1.90 12 0.09 -676.00 655.00 2215 20240717 -43.79 829 20241210 50.18 1780 -30.06 20250331 981 26.91 20250304 2215 -43.79 20240717 829 50.18 20241210 1.03 Y 088290 500 156 억 1311861 N N 7 N 00 N
7 20250422 110702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1231 -9 5 -0.73 21826639 17487 35.00 1238 1311 1210 1612 868 1240 1248.16 4.19 0 -767 1324 1281 1253 1210 1182 1268 1197 157 372 500 810 1 1 31331669 386 -1.82 1.88 12 0.06 -676.00 655.00 2215 20240717 -44.42 829 20241210 48.49 1780 -30.84 20250331 981 25.48 20250304 2215 -44.42 20240717 829 48.49 20241210 1.03 Y 088290 500 156 억 1311861 N N 7 N 00 N
8 20250422 100702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1237 -3 5 -0.24 17843391 14254 28.53 1238 1311 1210 1612 868 1240 1251.82 4.19 0 -223 1324 1281 1253 1210 1182 1268 1197 157 372 500 810 1 1 31331669 388 -1.83 1.89 12 0.05 -676.00 655.00 2215 20240717 -44.15 829 20241210 49.22 1780 -30.51 20250331 981 26.10 20250304 2215 -44.15 20240717 829 49.22 20241210 1.03 Y 088290 500 156 억 1311861 N N 7 N 00 N
9 20250422 090703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1311 71 2 5.73 2865419 2213 4.43 1238 1311 1233 1612 868 1240 1294.81 4.19 0 -915 1324 1281 1253 1210 1182 1268 1197 157 372 500 810 1 1 31331669 411 -1.94 2.00 12 0.01 -676.00 655.00 2215 20240717 -40.81 829 20241210 58.14 1780 -26.35 20250331 981 33.64 20250304 2215 -40.81 20240717 829 58.14 20241210 1.03 Y 088290 500 156 억 1311861 Y N 7 N 00 N
10 20250421 160648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1240 -56 5 -4.32 62291422 49962 135.07 1296 1296 1225 1684 908 1296 1246.78 4.18 0 1932 1342 1318 1295 1271 1248 1307 1260 157 388 500 850 1 1 31331669 389 -1.83 1.89 12 0.16 -676.00 655.00 2215 20240717 -44.02 829 20241210 49.58 1780 -30.34 20250331 981 26.40 20250304 2215 -44.02 20240717 829 49.58 20241210 1.03 Y 088290 500 156 억 1310541 N N 7 N 00 N
11 20250421 150700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1239 -57 5 -4.40 56686589 45437 122.83 1296 1296 1225 1684 908 1296 1247.59 4.18 0 3082 1342 1318 1295 1271 1248 1307 1260 157 388 500 850 1 1 31331669 388 -1.83 1.89 12 0.15 -676.00 655.00 2215 20240717 -44.06 829 20241210 49.46 1780 -30.39 20250331 981 26.30 20250304 2215 -44.06 20240717 829 49.46 20241210 1.03 Y 088290 500 156 억 1310541 N N 0 N 00 N
12 20250421 140700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1244 -52 5 -4.01 51912482 41574 112.39 1296 1296 1225 1684 908 1296 1248.68 4.18 0 4680 1342 1318 1295 1271 1248 1307 1260 157 388 500 850 1 1 31331669 390 -1.84 1.90 12 0.13 -676.00 655.00 2215 20240717 -43.84 829 20241210 50.06 1780 -30.11 20250331 981 26.81 20250304 2215 -43.84 20240717 829 50.06 20241210 1.03 Y 088290 500 156 억 1310541 N N 0 N 00 N