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
088390/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
20250414,160648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7330,250,2,3.53,50720980,6984,223.56,7080,7350,7080,9200,4960,7080,7262.45,0.94,0,569,7246,7162,7016,6932,6786,7205,6975,47,2120,500,4240,10,1,9385844,688,-3.46,0.37,12,0.07,-2120.00,19629.00,25300,20240612,-71.03,6340,20250409,15.62,10000,-26.70,20250116,6340,15.62,20250409,25300,-71.03,20240612,6340,15.62,20250409,2.23,Y,088390,500,46 억,,88130,N,N,0,N,00,N
20250414,150654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7330,250,2,3.53,48196200,6639,212.52,7080,7350,7080,9200,4960,7080,7259.56,0.94,0,494,7246,7162,7016,6932,6786,7205,6975,47,2120,500,4240,10,1,9385844,688,-3.46,0.37,12,0.07,-2120.00,19629.00,25300,20240612,-71.03,6340,20250409,15.62,10000,-26.70,20250116,6340,15.62,20250409,25300,-71.03,20240612,6340,15.62,20250409,2.23,Y,088390,500,46 억,,88130,N,N,0,N,00,N
20250414,140652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7290,210,2,2.97,45347100,6249,200.03,7080,7340,7080,9200,4960,7080,7256.70,0.94,0,411,7246,7162,7016,6932,6786,7205,6975,47,2120,500,4240,10,1,9385844,684,-3.44,0.37,12,0.07,-2120.00,19629.00,25300,20240612,-71.19,6340,20250409,14.98,10000,-27.10,20250116,6340,14.98,20250409,25300,-71.19,20240612,6340,14.98,20250409,2.23,Y,088390,500,46 억,,88130,N,N,0,N,00,N
20250414,130651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7270,190,2,2.68,31765720,4386,140.40,7080,7310,7080,9200,4960,7080,7242.53,0.94,0,123,7246,7162,7016,6932,6786,7205,6975,47,2120,500,4240,10,1,9385844,682,-3.43,0.37,12,0.05,-2120.00,19629.00,25300,20240612,-71.26,6340,20250409,14.67,10000,-27.30,20250116,6340,14.67,20250409,25300,-71.26,20240612,6340,14.67,20250409,2.23,Y,088390,500,46 억,,88130,N,N,0,N,00,N
20250414,120654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7270,190,2,2.68,28996070,4005,128.20,7080,7310,7080,9200,4960,7080,7239.97,0.94,0,100,7246,7162,7016,6932,6786,7205,6975,47,2120,500,4240,10,1,9385844,682,-3.43,0.37,12,0.04,-2120.00,19629.00,25300,20240612,-71.26,6340,20250409,14.67,10000,-27.30,20250116,6340,14.67,20250409,25300,-71.26,20240612,6340,14.67,20250409,2.23,Y,088390,500,46 억,,88130,N,N,0,N,00,N
20250414,110649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7250,170,2,2.40,26889180,3715,118.92,7080,7310,7080,9200,4960,7080,7238.00,0.94,0,12,7246,7162,7016,6932,6786,7205,6975,47,2120,500,4240,10,1,9385844,680,-3.42,0.37,12,0.04,-2120.00,19629.00,25300,20240612,-71.34,6340,20250409,14.35,10000,-27.50,20250116,6340,14.35,20250409,25300,-71.34,20240612,6340,14.35,20250409,2.23,Y,088390,500,46 억,,88130,N,N,0,N,00,N
20250414,100652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7250,170,2,2.40,24843990,3433,109.89,7080,7310,7080,9200,4960,7080,7236.82,0.94,0,-52,7246,7162,7016,6932,6786,7205,6975,47,2120,500,4240,10,1,9385844,680,-3.42,0.37,12,0.04,-2120.00,19629.00,25300,20240612,-71.34,6340,20250409,14.35,10000,-27.50,20250116,6340,14.35,20250409,25300,-71.34,20240612,6340,14.35,20250409,2.23,Y,088390,500,46 억,,88130,N,N,0,N,00,N
20250414,090653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7310,230,2,3.25,19735980,2726,87.26,7080,7310,7080,9200,4960,7080,7239.90,0.94,0,-137,7246,7162,7016,6932,6786,7205,6975,47,2120,500,4240,10,1,9385844,686,-3.45,0.37,12,0.03,-2120.00,19629.00,25300,20240612,-71.11,6340,20250409,15.30,10000,-26.90,20250116,6340,15.30,20250409,25300,-71.11,20240612,6340,15.30,20250409,2.23,Y,088390,500,46 억,,88130,N,N,0,N,00,N
20250411,160645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7080,70,2,1.00,21841280,3124,28.68,6950,7100,6870,9110,4910,7010,6991.45,0.94,0,136,7256,7132,6926,6802,6596,7195,6865,47,2100,500,4200,10,1,9385844,665,-3.34,0.36,12,0.03,-2120.00,19629.00,25300,20240612,-72.02,6340,20250409,11.67,10000,-29.20,20250116,6340,11.67,20250409,25300,-72.02,20240612,6340,11.67,20250409,2.25,Y,088390,500,46 억,,87994,N,N,0,N,00,N
20250411,150650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7090,80,2,1.14,19766840,2831,25.99,6950,7100,6870,9110,4910,7010,6982.28,0.94,0,141,7256,7132,6926,6802,6596,7195,6865,47,2100,500,4200,10,1,9385844,665,-3.34,0.36,12,0.03,-2120.00,19629.00,25300,20240612,-71.98,6340,20250409,11.83,10000,-29.10,20250116,6340,11.83,20250409,25300,-71.98,20240612,6340,11.83,20250409,2.25,Y,088390,500,46 억,,87994,N,N,0,N,00,N
20250411,140649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7050,40,2,0.57,16534630,2374,21.79,6950,7050,6870,9110,4910,7010,6964.88,0.94,0,35,7256,7132,6926,6802,6596,7195,6865,47,2100,500,4200,10,1,9385844,662,-3.33,0.36,12,0.03,-2120.00,19629.00,25300,20240612,-72.13,6340,20250409,11.20,10000,-29.50,20250116,6340,11.20,20250409,25300,-72.13,20240612,6340,11.20,20250409,2.25,Y,088390,500,46 억,,87994,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 20250414 160648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7330 250 2 3.53 50720980 6984 223.56 7080 7350 7080 9200 4960 7080 7262.45 0.94 0 569 7246 7162 7016 6932 6786 7205 6975 47 2120 500 4240 10 1 9385844 688 -3.46 0.37 12 0.07 -2120.00 19629.00 25300 20240612 -71.03 6340 20250409 15.62 10000 -26.70 20250116 6340 15.62 20250409 25300 -71.03 20240612 6340 15.62 20250409 2.23 Y 088390 500 46 억 88130 N N 0 N 00 N
3 20250414 150654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7330 250 2 3.53 48196200 6639 212.52 7080 7350 7080 9200 4960 7080 7259.56 0.94 0 494 7246 7162 7016 6932 6786 7205 6975 47 2120 500 4240 10 1 9385844 688 -3.46 0.37 12 0.07 -2120.00 19629.00 25300 20240612 -71.03 6340 20250409 15.62 10000 -26.70 20250116 6340 15.62 20250409 25300 -71.03 20240612 6340 15.62 20250409 2.23 Y 088390 500 46 억 88130 N N 0 N 00 N
4 20250414 140652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7290 210 2 2.97 45347100 6249 200.03 7080 7340 7080 9200 4960 7080 7256.70 0.94 0 411 7246 7162 7016 6932 6786 7205 6975 47 2120 500 4240 10 1 9385844 684 -3.44 0.37 12 0.07 -2120.00 19629.00 25300 20240612 -71.19 6340 20250409 14.98 10000 -27.10 20250116 6340 14.98 20250409 25300 -71.19 20240612 6340 14.98 20250409 2.23 Y 088390 500 46 억 88130 N N 0 N 00 N
5 20250414 130651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7270 190 2 2.68 31765720 4386 140.40 7080 7310 7080 9200 4960 7080 7242.53 0.94 0 123 7246 7162 7016 6932 6786 7205 6975 47 2120 500 4240 10 1 9385844 682 -3.43 0.37 12 0.05 -2120.00 19629.00 25300 20240612 -71.26 6340 20250409 14.67 10000 -27.30 20250116 6340 14.67 20250409 25300 -71.26 20240612 6340 14.67 20250409 2.23 Y 088390 500 46 억 88130 N N 0 N 00 N
6 20250414 120654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7270 190 2 2.68 28996070 4005 128.20 7080 7310 7080 9200 4960 7080 7239.97 0.94 0 100 7246 7162 7016 6932 6786 7205 6975 47 2120 500 4240 10 1 9385844 682 -3.43 0.37 12 0.04 -2120.00 19629.00 25300 20240612 -71.26 6340 20250409 14.67 10000 -27.30 20250116 6340 14.67 20250409 25300 -71.26 20240612 6340 14.67 20250409 2.23 Y 088390 500 46 억 88130 N N 0 N 00 N
7 20250414 110649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7250 170 2 2.40 26889180 3715 118.92 7080 7310 7080 9200 4960 7080 7238.00 0.94 0 12 7246 7162 7016 6932 6786 7205 6975 47 2120 500 4240 10 1 9385844 680 -3.42 0.37 12 0.04 -2120.00 19629.00 25300 20240612 -71.34 6340 20250409 14.35 10000 -27.50 20250116 6340 14.35 20250409 25300 -71.34 20240612 6340 14.35 20250409 2.23 Y 088390 500 46 억 88130 N N 0 N 00 N
8 20250414 100652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7250 170 2 2.40 24843990 3433 109.89 7080 7310 7080 9200 4960 7080 7236.82 0.94 0 -52 7246 7162 7016 6932 6786 7205 6975 47 2120 500 4240 10 1 9385844 680 -3.42 0.37 12 0.04 -2120.00 19629.00 25300 20240612 -71.34 6340 20250409 14.35 10000 -27.50 20250116 6340 14.35 20250409 25300 -71.34 20240612 6340 14.35 20250409 2.23 Y 088390 500 46 억 88130 N N 0 N 00 N
9 20250414 090653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7310 230 2 3.25 19735980 2726 87.26 7080 7310 7080 9200 4960 7080 7239.90 0.94 0 -137 7246 7162 7016 6932 6786 7205 6975 47 2120 500 4240 10 1 9385844 686 -3.45 0.37 12 0.03 -2120.00 19629.00 25300 20240612 -71.11 6340 20250409 15.30 10000 -26.90 20250116 6340 15.30 20250409 25300 -71.11 20240612 6340 15.30 20250409 2.23 Y 088390 500 46 억 88130 N N 0 N 00 N
10 20250411 160645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7080 70 2 1.00 21841280 3124 28.68 6950 7100 6870 9110 4910 7010 6991.45 0.94 0 136 7256 7132 6926 6802 6596 7195 6865 47 2100 500 4200 10 1 9385844 665 -3.34 0.36 12 0.03 -2120.00 19629.00 25300 20240612 -72.02 6340 20250409 11.67 10000 -29.20 20250116 6340 11.67 20250409 25300 -72.02 20240612 6340 11.67 20250409 2.25 Y 088390 500 46 억 87994 N N 0 N 00 N
11 20250411 150650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7090 80 2 1.14 19766840 2831 25.99 6950 7100 6870 9110 4910 7010 6982.28 0.94 0 141 7256 7132 6926 6802 6596 7195 6865 47 2100 500 4200 10 1 9385844 665 -3.34 0.36 12 0.03 -2120.00 19629.00 25300 20240612 -71.98 6340 20250409 11.83 10000 -29.10 20250116 6340 11.83 20250409 25300 -71.98 20240612 6340 11.83 20250409 2.25 Y 088390 500 46 억 87994 N N 0 N 00 N
12 20250411 140649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7050 40 2 0.57 16534630 2374 21.79 6950 7050 6870 9110 4910 7010 6964.88 0.94 0 35 7256 7132 6926 6802 6596 7195 6865 47 2100 500 4200 10 1 9385844 662 -3.33 0.36 12 0.03 -2120.00 19629.00 25300 20240612 -72.13 6340 20250409 11.20 10000 -29.50 20250116 6340 11.20 20250409 25300 -72.13 20240612 6340 11.20 20250409 2.25 Y 088390 500 46 억 87994 N N 0 N 00 N