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
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
20250422,160657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,1,2,0.12,33770241,41053,330.62,843,843,801,1076,580,828,822.60,1.81,0,-2672,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,347,-8.91,0.83,12,0.10,-93.00,1002.00,1366,20240528,-39.31,689,20241209,20.32,1127,-26.44,20250106,754,9.95,20250403,1366,-39.31,20240528,689,20.32,20241209,1.49,Y,090150,500,209 억,,759497,N,N,105,N,00,N
20250422,150710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-3,5,-0.36,30050636,36565,294.48,843,843,801,1076,580,828,821.84,1.81,0,-2608,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,345,-8.87,0.82,12,0.09,-93.00,1002.00,1366,20240528,-39.60,689,20241209,19.74,1127,-26.80,20250106,754,9.42,20250403,1366,-39.60,20240528,689,19.74,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N
20250422,140709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-2,5,-0.24,27656181,33646,270.97,843,843,801,1076,580,828,821.98,1.81,0,-2635,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,346,-8.88,0.82,12,0.08,-93.00,1002.00,1366,20240528,-39.53,689,20241209,19.88,1127,-26.71,20250106,754,9.55,20250403,1366,-39.53,20240528,689,19.88,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N
20250422,130707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,827,-1,5,-0.12,25064247,30511,245.72,843,843,801,1076,580,828,821.48,1.81,0,-2480,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,346,-8.89,0.83,12,0.07,-93.00,1002.00,1366,20240528,-39.46,689,20241209,20.03,1127,-26.62,20250106,754,9.68,20250403,1366,-39.46,20240528,689,20.03,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N
20250422,120709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,-5,5,-0.60,17320705,21124,170.12,843,843,801,1076,580,828,819.95,1.81,0,-2200,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,345,-8.85,0.82,12,0.05,-93.00,1002.00,1366,20240528,-39.75,689,20241209,19.45,1127,-26.97,20250106,754,9.15,20250403,1366,-39.75,20240528,689,19.45,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N
20250422,110708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-3,5,-0.36,12832905,15649,126.03,843,843,801,1076,580,828,820.05,1.81,0,-1987,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,345,-8.87,0.82,12,0.04,-93.00,1002.00,1366,20240528,-39.60,689,20241209,19.74,1127,-26.80,20250106,754,9.42,20250403,1366,-39.60,20240528,689,19.74,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N
20250422,100708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,827,-1,5,-0.12,11954879,14584,117.45,843,843,801,1076,580,828,819.73,1.81,0,-2387,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,346,-8.89,0.83,12,0.03,-93.00,1002.00,1366,20240528,-39.46,689,20241209,20.03,1127,-26.62,20250106,754,9.68,20250403,1366,-39.46,20240528,689,20.03,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N
20250422,090710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,827,-1,5,-0.12,3284389,4009,32.29,843,843,801,1076,580,828,819.25,1.81,0,-2003,843,835,830,822,817,833,820,209,248,500,540,1,1,41875293,346,-8.89,0.83,12,0.01,-93.00,1002.00,1366,20240528,-39.46,689,20241209,20.03,1127,-26.62,20250106,754,9.68,20250403,1366,-39.46,20240528,689,20.03,20241209,1.49,Y,090150,500,209 억,,759497,N,N,0,N,00,N
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
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 160657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 829 1 2 0.12 33770241 41053 330.62 843 843 801 1076 580 828 822.60 1.81 0 -2672 843 835 830 822 817 833 820 209 248 500 540 1 1 41875293 347 -8.91 0.83 12 0.10 -93.00 1002.00 1366 20240528 -39.31 689 20241209 20.32 1127 -26.44 20250106 754 9.95 20250403 1366 -39.31 20240528 689 20.32 20241209 1.49 Y 090150 500 209 억 759497 N N 105 N 00 N
3 20250422 150710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 825 -3 5 -0.36 30050636 36565 294.48 843 843 801 1076 580 828 821.84 1.81 0 -2608 843 835 830 822 817 833 820 209 248 500 540 1 1 41875293 345 -8.87 0.82 12 0.09 -93.00 1002.00 1366 20240528 -39.60 689 20241209 19.74 1127 -26.80 20250106 754 9.42 20250403 1366 -39.60 20240528 689 19.74 20241209 1.49 Y 090150 500 209 억 759497 N N 0 N 00 N
4 20250422 140709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -2 5 -0.24 27656181 33646 270.97 843 843 801 1076 580 828 821.98 1.81 0 -2635 843 835 830 822 817 833 820 209 248 500 540 1 1 41875293 346 -8.88 0.82 12 0.08 -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 1.49 Y 090150 500 209 억 759497 N N 0 N 00 N
5 20250422 130707 57 100.00 KOSDAQ 운송장비·부품 N N N N N 827 -1 5 -0.12 25064247 30511 245.72 843 843 801 1076 580 828 821.48 1.81 0 -2480 843 835 830 822 817 833 820 209 248 500 540 1 1 41875293 346 -8.89 0.83 12 0.07 -93.00 1002.00 1366 20240528 -39.46 689 20241209 20.03 1127 -26.62 20250106 754 9.68 20250403 1366 -39.46 20240528 689 20.03 20241209 1.49 Y 090150 500 209 억 759497 N N 0 N 00 N
6 20250422 120709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 823 -5 5 -0.60 17320705 21124 170.12 843 843 801 1076 580 828 819.95 1.81 0 -2200 843 835 830 822 817 833 820 209 248 500 540 1 1 41875293 345 -8.85 0.82 12 0.05 -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 1.49 Y 090150 500 209 억 759497 N N 0 N 00 N
7 20250422 110708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 825 -3 5 -0.36 12832905 15649 126.03 843 843 801 1076 580 828 820.05 1.81 0 -1987 843 835 830 822 817 833 820 209 248 500 540 1 1 41875293 345 -8.87 0.82 12 0.04 -93.00 1002.00 1366 20240528 -39.60 689 20241209 19.74 1127 -26.80 20250106 754 9.42 20250403 1366 -39.60 20240528 689 19.74 20241209 1.49 Y 090150 500 209 억 759497 N N 0 N 00 N
8 20250422 100708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 827 -1 5 -0.12 11954879 14584 117.45 843 843 801 1076 580 828 819.73 1.81 0 -2387 843 835 830 822 817 833 820 209 248 500 540 1 1 41875293 346 -8.89 0.83 12 0.03 -93.00 1002.00 1366 20240528 -39.46 689 20241209 20.03 1127 -26.62 20250106 754 9.68 20250403 1366 -39.46 20240528 689 20.03 20241209 1.49 Y 090150 500 209 억 759497 N N 0 N 00 N
9 20250422 090710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 827 -1 5 -0.12 3284389 4009 32.29 843 843 801 1076 580 828 819.25 1.81 0 -2003 843 835 830 822 817 833 820 209 248 500 540 1 1 41875293 346 -8.89 0.83 12 0.01 -93.00 1002.00 1366 20240528 -39.46 689 20241209 20.03 1127 -26.62 20250106 754 9.68 20250403 1366 -39.46 20240528 689 20.03 20241209 1.49 Y 090150 500 209 억 759497 N N 0 N 00 N
10 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
11 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
12 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