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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1407,44,2,3.23,145957511,104343,214.82,1380,1413,1363,1771,955,1363,1398.82,4.31,0,25749,1422,1392,1371,1341,1320,1382,1331,157,408,500,890,1,1,31331669,441,-2.08,2.15,12,0.33,-676.00,655.00,2215,20240717,-36.48,829,20241210,69.72,1780,-20.96,20250331,981,43.43,20250304,2215,-36.48,20240717,829,69.72,20241210,1.00,Y,088290,500,156 억,,1349980,N,N,4522,N,00,N
20250414,150653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,47,2,3.45,144458981,103278,212.63,1380,1413,1363,1771,955,1363,1398.74,4.31,0,25831,1422,1392,1371,1341,1320,1382,1331,157,408,500,890,1,1,31331669,442,-2.09,2.15,12,0.33,-676.00,655.00,2215,20240717,-36.34,829,20241210,70.08,1780,-20.79,20250331,981,43.73,20250304,2215,-36.34,20240717,829,70.08,20241210,1.00,Y,088290,500,156 억,,1349980,N,N,2755,N,00,N
20250414,140651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1412,49,2,3.60,119857766,85787,176.62,1380,1413,1363,1771,955,1363,1397.16,4.31,0,24821,1422,1392,1371,1341,1320,1382,1331,157,408,500,890,1,1,31331669,442,-2.09,2.16,12,0.27,-676.00,655.00,2215,20240717,-36.25,829,20241210,70.33,1780,-20.67,20250331,981,43.93,20250304,2215,-36.25,20240717,829,70.33,20241210,1.00,Y,088290,500,156 억,,1349980,N,N,2755,N,00,N
20250414,130651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1399,36,2,2.64,93230047,66864,137.66,1380,1410,1363,1771,955,1363,1394.32,4.31,0,16248,1422,1392,1371,1341,1320,1382,1331,157,408,500,890,1,1,31331669,438,-2.07,2.14,12,0.21,-676.00,655.00,2215,20240717,-36.84,829,20241210,68.76,1780,-21.40,20250331,981,42.61,20250304,2215,-36.84,20240717,829,68.76,20241210,1.00,Y,088290,500,156 억,,1349980,N,N,2755,N,00,N
20250414,120653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1395,32,2,2.35,61080938,43918,90.42,1380,1410,1363,1771,955,1363,1390.80,4.31,0,574,1422,1392,1371,1341,1320,1382,1331,157,408,500,890,1,1,31331669,437,-2.06,2.13,12,0.14,-676.00,655.00,2215,20240717,-37.02,829,20241210,68.28,1780,-21.63,20250331,981,42.20,20250304,2215,-37.02,20240717,829,68.28,20241210,1.00,Y,088290,500,156 억,,1349980,N,N,2755,N,00,N
20250414,110649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1390,27,2,1.98,49266088,35433,72.95,1380,1410,1363,1771,955,1363,1390.40,4.31,0,-4008,1422,1392,1371,1341,1320,1382,1331,157,408,500,890,1,1,31331669,436,-2.06,2.12,12,0.11,-676.00,655.00,2215,20240717,-37.25,829,20241210,67.67,1780,-21.91,20250331,981,41.69,20250304,2215,-37.25,20240717,829,67.67,20241210,1.00,Y,088290,500,156 억,,1349980,N,N,2755,N,00,N
20250414,100651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,37,2,2.71,38481071,27645,56.92,1380,1410,1363,1771,955,1363,1391.97,4.31,0,-1500,1422,1392,1371,1341,1320,1382,1331,157,408,500,890,1,1,31331669,439,-2.07,2.14,12,0.09,-676.00,655.00,2215,20240717,-36.79,829,20241210,68.88,1780,-21.35,20250331,981,42.71,20250304,2215,-36.79,20240717,829,68.88,20241210,1.00,Y,088290,500,156 억,,1349980,N,N,2755,N,00,N
20250414,090652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1363,0,3,0.00,1499180,1097,2.26,1380,1382,1363,1771,955,1363,1366.62,4.31,0,-75,1422,1392,1371,1341,1320,1382,1331,157,408,500,890,1,1,31331669,427,-2.02,2.08,12,0.00,-676.00,655.00,2215,20240717,-38.47,829,20241210,64.41,1780,-23.43,20250331,981,38.94,20250304,2215,-38.47,20240717,829,64.41,20241210,1.00,Y,088290,500,156 억,,1349980,N,N,2755,N,00,N
20250411,160644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1363,-36,5,-2.57,66453425,48564,79.47,1386,1401,1350,1818,980,1399,1368.37,4.34,0,-11196,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,427,-2.02,2.08,12,0.15,-676.00,655.00,2215,20240717,-38.47,829,20241210,64.41,1780,-23.43,20250331,981,38.94,20250304,2215,-38.47,20240717,829,64.41,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,2755,N,00,N
20250411,150649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1379,-20,5,-1.43,63436943,46354,75.85,1386,1401,1350,1818,980,1399,1368.53,4.34,0,-10835,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,432,-2.04,2.11,12,0.15,-676.00,655.00,2215,20240717,-37.74,829,20241210,66.34,1780,-22.53,20250331,981,40.57,20250304,2215,-37.74,20240717,829,66.34,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,N,00,N
20250411,140648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1364,-35,5,-2.50,50484112,36937,60.44,1386,1401,1350,1818,980,1399,1366.76,4.34,0,-6882,1442,1420,1378,1356,1314,1431,1367,157,419,500,920,1,1,31331669,427,-2.02,2.08,12,0.12,-676.00,655.00,2215,20240717,-38.42,829,20241210,64.54,1780,-23.37,20250331,981,39.04,20250304,2215,-38.42,20240717,829,64.54,20241210,1.00,Y,088290,500,156 억,,1361083,N,N,548,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 20250414 160647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1407 44 2 3.23 145957511 104343 214.82 1380 1413 1363 1771 955 1363 1398.82 4.31 0 25749 1422 1392 1371 1341 1320 1382 1331 157 408 500 890 1 1 31331669 441 -2.08 2.15 12 0.33 -676.00 655.00 2215 20240717 -36.48 829 20241210 69.72 1780 -20.96 20250331 981 43.43 20250304 2215 -36.48 20240717 829 69.72 20241210 1.00 Y 088290 500 156 억 1349980 N N 4522 N 00 N
3 20250414 150653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1410 47 2 3.45 144458981 103278 212.63 1380 1413 1363 1771 955 1363 1398.74 4.31 0 25831 1422 1392 1371 1341 1320 1382 1331 157 408 500 890 1 1 31331669 442 -2.09 2.15 12 0.33 -676.00 655.00 2215 20240717 -36.34 829 20241210 70.08 1780 -20.79 20250331 981 43.73 20250304 2215 -36.34 20240717 829 70.08 20241210 1.00 Y 088290 500 156 억 1349980 N N 2755 N 00 N
4 20250414 140651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1412 49 2 3.60 119857766 85787 176.62 1380 1413 1363 1771 955 1363 1397.16 4.31 0 24821 1422 1392 1371 1341 1320 1382 1331 157 408 500 890 1 1 31331669 442 -2.09 2.16 12 0.27 -676.00 655.00 2215 20240717 -36.25 829 20241210 70.33 1780 -20.67 20250331 981 43.93 20250304 2215 -36.25 20240717 829 70.33 20241210 1.00 Y 088290 500 156 억 1349980 N N 2755 N 00 N
5 20250414 130651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1399 36 2 2.64 93230047 66864 137.66 1380 1410 1363 1771 955 1363 1394.32 4.31 0 16248 1422 1392 1371 1341 1320 1382 1331 157 408 500 890 1 1 31331669 438 -2.07 2.14 12 0.21 -676.00 655.00 2215 20240717 -36.84 829 20241210 68.76 1780 -21.40 20250331 981 42.61 20250304 2215 -36.84 20240717 829 68.76 20241210 1.00 Y 088290 500 156 억 1349980 N N 2755 N 00 N
6 20250414 120653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1395 32 2 2.35 61080938 43918 90.42 1380 1410 1363 1771 955 1363 1390.80 4.31 0 574 1422 1392 1371 1341 1320 1382 1331 157 408 500 890 1 1 31331669 437 -2.06 2.13 12 0.14 -676.00 655.00 2215 20240717 -37.02 829 20241210 68.28 1780 -21.63 20250331 981 42.20 20250304 2215 -37.02 20240717 829 68.28 20241210 1.00 Y 088290 500 156 억 1349980 N N 2755 N 00 N
7 20250414 110649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1390 27 2 1.98 49266088 35433 72.95 1380 1410 1363 1771 955 1363 1390.40 4.31 0 -4008 1422 1392 1371 1341 1320 1382 1331 157 408 500 890 1 1 31331669 436 -2.06 2.12 12 0.11 -676.00 655.00 2215 20240717 -37.25 829 20241210 67.67 1780 -21.91 20250331 981 41.69 20250304 2215 -37.25 20240717 829 67.67 20241210 1.00 Y 088290 500 156 억 1349980 N N 2755 N 00 N
8 20250414 100651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1400 37 2 2.71 38481071 27645 56.92 1380 1410 1363 1771 955 1363 1391.97 4.31 0 -1500 1422 1392 1371 1341 1320 1382 1331 157 408 500 890 1 1 31331669 439 -2.07 2.14 12 0.09 -676.00 655.00 2215 20240717 -36.79 829 20241210 68.88 1780 -21.35 20250331 981 42.71 20250304 2215 -36.79 20240717 829 68.88 20241210 1.00 Y 088290 500 156 억 1349980 N N 2755 N 00 N
9 20250414 090652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1363 0 3 0.00 1499180 1097 2.26 1380 1382 1363 1771 955 1363 1366.62 4.31 0 -75 1422 1392 1371 1341 1320 1382 1331 157 408 500 890 1 1 31331669 427 -2.02 2.08 12 0.00 -676.00 655.00 2215 20240717 -38.47 829 20241210 64.41 1780 -23.43 20250331 981 38.94 20250304 2215 -38.47 20240717 829 64.41 20241210 1.00 Y 088290 500 156 억 1349980 N N 2755 N 00 N
10 20250411 160644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1363 -36 5 -2.57 66453425 48564 79.47 1386 1401 1350 1818 980 1399 1368.37 4.34 0 -11196 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 427 -2.02 2.08 12 0.15 -676.00 655.00 2215 20240717 -38.47 829 20241210 64.41 1780 -23.43 20250331 981 38.94 20250304 2215 -38.47 20240717 829 64.41 20241210 1.00 Y 088290 500 156 억 1361083 N N 2755 N 00 N
11 20250411 150649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1379 -20 5 -1.43 63436943 46354 75.85 1386 1401 1350 1818 980 1399 1368.53 4.34 0 -10835 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 432 -2.04 2.11 12 0.15 -676.00 655.00 2215 20240717 -37.74 829 20241210 66.34 1780 -22.53 20250331 981 40.57 20250304 2215 -37.74 20240717 829 66.34 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N
12 20250411 140648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1364 -35 5 -2.50 50484112 36937 60.44 1386 1401 1350 1818 980 1399 1366.76 4.34 0 -6882 1442 1420 1378 1356 1314 1431 1367 157 419 500 920 1 1 31331669 427 -2.02 2.08 12 0.12 -676.00 655.00 2215 20240717 -38.42 829 20241210 64.54 1780 -23.37 20250331 981 39.04 20250304 2215 -38.42 20240717 829 64.54 20241210 1.00 Y 088290 500 156 억 1361083 N N 548 N 00 N