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
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
20250414,160654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,1,2,0.12,39389104,47596,86.41,830,840,820,1085,585,835,827.57,1.80,0,8141,859,846,827,814,795,837,805,209,250,500,550,1,1,41875293,350,-8.99,0.83,12,0.11,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.55,Y,090150,500,209 억,,754067,N,N,0,N,00,N
20250414,150659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,0,3,0.00,37512300,45351,82.33,830,840,820,1085,585,835,827.15,1.80,0,8262,859,846,827,814,795,837,805,209,250,500,550,1,1,41875293,350,-8.98,0.83,12,0.11,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.55,Y,090150,500,209 억,,754067,N,N,0,N,00,N
20250414,140657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,0,3,0.00,32109777,38823,70.48,830,840,820,1085,585,835,827.08,1.80,0,7245,859,846,827,814,795,837,805,209,250,500,550,1,1,41875293,350,-8.98,0.83,12,0.09,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.55,Y,090150,500,209 억,,754067,N,N,0,N,00,N
20250414,130657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,0,3,0.00,30797177,37250,67.63,830,840,820,1085,585,835,826.77,1.80,0,7061,859,846,827,814,795,837,805,209,250,500,550,1,1,41875293,350,-8.98,0.83,12,0.09,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.55,Y,090150,500,209 억,,754067,N,N,0,N,00,N
20250414,120659,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,836,1,2,0.12,28254492,34200,62.09,830,840,820,1085,585,835,826.15,1.80,0,7410,859,846,827,814,795,837,805,209,250,500,550,1,1,41875293,350,-8.99,0.83,12,0.08,-93.00,1002.00,1366,20240528,-38.80,689,20241209,21.34,1127,-25.82,20250106,754,10.88,20250403,1366,-38.80,20240528,689,21.34,20241209,1.55,Y,090150,500,209 억,,754067,N,N,0,N,00,N
20250414,110655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,0,3,0.00,26620857,32247,58.54,830,840,820,1085,585,835,825.53,1.80,0,7323,859,846,827,814,795,837,805,209,250,500,550,1,1,41875293,350,-8.98,0.83,12,0.08,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.55,Y,090150,500,209 억,,754067,N,N,0,N,00,N
20250414,100657,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,827,-8,5,-0.96,14533886,17647,32.04,830,840,820,1085,585,835,823.59,1.80,0,5229,859,846,827,814,795,837,805,209,250,500,550,1,1,41875293,346,-8.89,0.83,12,0.04,-93.00,1002.00,1366,20240528,-39.46,689,20241209,20.03,1127,-26.62,20250106,754,9.68,20250403,1366,-39.46,20240528,689,20.03,20241209,1.55,Y,090150,500,209 억,,754067,N,N,0,N,00,N
20250414,090658,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,839,4,2,0.48,2086521,2506,4.55,830,840,827,1085,585,835,832.61,1.80,0,-12,859,846,827,814,795,837,805,209,250,500,550,1,1,41875293,351,-9.02,0.84,12,0.01,-93.00,1002.00,1366,20240528,-38.58,689,20241209,21.77,1127,-25.55,20250106,754,11.27,20250403,1366,-38.58,20240528,689,21.77,20241209,1.55,Y,090150,500,209 억,,754067,N,N,0,N,00,N
20250411,160650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,11,2,1.33,45695576,55072,65.78,840,840,808,1071,577,824,829.74,1.80,0,-744,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,350,-8.98,0.83,12,0.13,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,11,2,1.33,44893983,54112,64.64,840,840,808,1071,577,824,829.65,1.80,0,-697,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,350,-8.98,0.83,12,0.13,-93.00,1002.00,1366,20240528,-38.87,689,20241209,21.19,1127,-25.91,20250106,754,10.74,20250403,1366,-38.87,20240528,689,21.19,20241209,1.56,Y,090150,500,209 억,,754811,N,N,0,N,00,N
20250411,140654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,821,-3,5,-0.36,11057108,13525,16.16,840,840,808,1071,577,824,817.53,1.80,0,520,855,839,824,808,793,847,816,209,247,500,540,1,1,41875293,344,-8.83,0.82,12,0.03,-93.00,1002.00,1366,20240528,-39.90,689,20241209,19.16,1127,-27.15,20250106,754,8.89,20250403,1366,-39.90,20240528,689,19.16,20241209,1.56,Y,090150,500,209 억,,754811,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 160654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 836 1 2 0.12 39389104 47596 86.41 830 840 820 1085 585 835 827.57 1.80 0 8141 859 846 827 814 795 837 805 209 250 500 550 1 1 41875293 350 -8.99 0.83 12 0.11 -93.00 1002.00 1366 20240528 -38.80 689 20241209 21.34 1127 -25.82 20250106 754 10.88 20250403 1366 -38.80 20240528 689 21.34 20241209 1.55 Y 090150 500 209 억 754067 N N 0 N 00 N
3 20250414 150659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 0 3 0.00 37512300 45351 82.33 830 840 820 1085 585 835 827.15 1.80 0 8262 859 846 827 814 795 837 805 209 250 500 550 1 1 41875293 350 -8.98 0.83 12 0.11 -93.00 1002.00 1366 20240528 -38.87 689 20241209 21.19 1127 -25.91 20250106 754 10.74 20250403 1366 -38.87 20240528 689 21.19 20241209 1.55 Y 090150 500 209 억 754067 N N 0 N 00 N
4 20250414 140657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 0 3 0.00 32109777 38823 70.48 830 840 820 1085 585 835 827.08 1.80 0 7245 859 846 827 814 795 837 805 209 250 500 550 1 1 41875293 350 -8.98 0.83 12 0.09 -93.00 1002.00 1366 20240528 -38.87 689 20241209 21.19 1127 -25.91 20250106 754 10.74 20250403 1366 -38.87 20240528 689 21.19 20241209 1.55 Y 090150 500 209 억 754067 N N 0 N 00 N
5 20250414 130657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 0 3 0.00 30797177 37250 67.63 830 840 820 1085 585 835 826.77 1.80 0 7061 859 846 827 814 795 837 805 209 250 500 550 1 1 41875293 350 -8.98 0.83 12 0.09 -93.00 1002.00 1366 20240528 -38.87 689 20241209 21.19 1127 -25.91 20250106 754 10.74 20250403 1366 -38.87 20240528 689 21.19 20241209 1.55 Y 090150 500 209 억 754067 N N 0 N 00 N
6 20250414 120659 57 100.00 KOSDAQ 운송장비·부품 N N N N N 836 1 2 0.12 28254492 34200 62.09 830 840 820 1085 585 835 826.15 1.80 0 7410 859 846 827 814 795 837 805 209 250 500 550 1 1 41875293 350 -8.99 0.83 12 0.08 -93.00 1002.00 1366 20240528 -38.80 689 20241209 21.34 1127 -25.82 20250106 754 10.88 20250403 1366 -38.80 20240528 689 21.34 20241209 1.55 Y 090150 500 209 억 754067 N N 0 N 00 N
7 20250414 110655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 0 3 0.00 26620857 32247 58.54 830 840 820 1085 585 835 825.53 1.80 0 7323 859 846 827 814 795 837 805 209 250 500 550 1 1 41875293 350 -8.98 0.83 12 0.08 -93.00 1002.00 1366 20240528 -38.87 689 20241209 21.19 1127 -25.91 20250106 754 10.74 20250403 1366 -38.87 20240528 689 21.19 20241209 1.55 Y 090150 500 209 억 754067 N N 0 N 00 N
8 20250414 100657 57 100.00 KOSDAQ 운송장비·부품 N N N N N 827 -8 5 -0.96 14533886 17647 32.04 830 840 820 1085 585 835 823.59 1.80 0 5229 859 846 827 814 795 837 805 209 250 500 550 1 1 41875293 346 -8.89 0.83 12 0.04 -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 1.55 Y 090150 500 209 억 754067 N N 0 N 00 N
9 20250414 090658 57 100.00 KOSDAQ 운송장비·부품 N N N N N 839 4 2 0.48 2086521 2506 4.55 830 840 827 1085 585 835 832.61 1.80 0 -12 859 846 827 814 795 837 805 209 250 500 550 1 1 41875293 351 -9.02 0.84 12 0.01 -93.00 1002.00 1366 20240528 -38.58 689 20241209 21.77 1127 -25.55 20250106 754 11.27 20250403 1366 -38.58 20240528 689 21.77 20241209 1.55 Y 090150 500 209 억 754067 N N 0 N 00 N
10 20250411 160650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 11 2 1.33 45695576 55072 65.78 840 840 808 1071 577 824 829.74 1.80 0 -744 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 350 -8.98 0.83 12 0.13 -93.00 1002.00 1366 20240528 -38.87 689 20241209 21.19 1127 -25.91 20250106 754 10.74 20250403 1366 -38.87 20240528 689 21.19 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
11 20250411 150655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 11 2 1.33 44893983 54112 64.64 840 840 808 1071 577 824 829.65 1.80 0 -697 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 350 -8.98 0.83 12 0.13 -93.00 1002.00 1366 20240528 -38.87 689 20241209 21.19 1127 -25.91 20250106 754 10.74 20250403 1366 -38.87 20240528 689 21.19 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N
12 20250411 140654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 821 -3 5 -0.36 11057108 13525 16.16 840 840 808 1071 577 824 817.53 1.80 0 520 855 839 824 808 793 847 816 209 247 500 540 1 1 41875293 344 -8.83 0.82 12 0.03 -93.00 1002.00 1366 20240528 -39.90 689 20241209 19.16 1127 -27.15 20250106 754 8.89 20250403 1366 -39.90 20240528 689 19.16 20241209 1.56 Y 090150 500 209 억 754811 N N 0 N 00 N