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

Update 2025-04-01 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-01 18:02:01 +09:00
parent aa553b3b74
commit 2f95ef4be7
2983 changed files with 34860 additions and 2743 deletions
Download Patch File Download Diff File Expand all files Collapse all files

9
097780/price/prices-20250401.csv Normal file
View File

@@ -0,0 +1,9 @@
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
20250401,160647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1028,7,2,0.69,224415880,221309,189.98,1012,1030,983,1327,715,1021,1014.04,1.19,0,330,1076,1048,995,967,914,1062,981,708,306,1000,710,1,1,67730338,696,-3.37,0.29,12,0.33,-305.00,3516.00,1100,20240729,-6.55,680,20241209,51.18,1071,-4.01,20250124,860,19.53,20250109,1100,-6.55,20240729,680,51.18,20241209,0.00,Y,097780,1000,707 억,,807329,N,N,0,N,00,N
20250401,150646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1029,8,2,0.78,218108061,215177,184.72,1012,1030,983,1327,715,1021,1013.62,1.19,0,482,1076,1048,995,967,914,1062,981,708,306,1000,710,1,1,67730338,697,-3.37,0.29,12,0.32,-305.00,3516.00,1100,20240729,-6.45,680,20241209,51.32,1071,-3.92,20250124,860,19.65,20250109,1100,-6.45,20240729,680,51.32,20241209,0.00,Y,097780,1000,707 억,,807329,N,N,0,N,00,N
20250401,140646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1013,-8,5,-0.78,169940719,167887,144.12,1012,1030,983,1327,715,1021,1012.23,1.19,0,265,1076,1048,995,967,914,1062,981,708,306,1000,710,1,1,67730338,686,-3.32,0.29,12,0.25,-305.00,3516.00,1100,20240729,-7.91,680,20241209,48.97,1071,-5.42,20250124,860,17.79,20250109,1100,-7.91,20240729,680,48.97,20241209,0.00,Y,097780,1000,707 억,,807329,N,N,0,N,00,N
20250401,130647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1019,-2,5,-0.20,163242540,161302,138.47,1012,1030,983,1327,715,1021,1012.03,1.19,0,-46,1076,1048,995,967,914,1062,981,708,306,1000,710,1,1,67730338,690,-3.34,0.29,12,0.24,-305.00,3516.00,1100,20240729,-7.36,680,20241209,49.85,1071,-4.86,20250124,860,18.49,20250109,1100,-7.36,20240729,680,49.85,20241209,0.00,Y,097780,1000,707 억,,807329,N,N,0,N,00,N
20250401,120647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1025,4,2,0.39,142393932,140996,121.04,1012,1026,983,1327,715,1021,1009.91,1.19,0,-84,1076,1048,995,967,914,1062,981,708,306,1000,710,1,1,67730338,694,-3.36,0.29,12,0.21,-305.00,3516.00,1100,20240729,-6.82,680,20241209,50.74,1071,-4.30,20250124,860,19.19,20250109,1100,-6.82,20240729,680,50.74,20241209,0.00,Y,097780,1000,707 억,,807329,N,N,0,N,00,N
20250401,110634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,-19,5,-1.86,122758368,121820,104.57,1012,1026,983,1327,715,1021,1007.70,1.19,0,3718,1076,1048,995,967,914,1062,981,708,306,1000,710,1,1,67730338,679,-3.29,0.28,12,0.18,-305.00,3516.00,1100,20240729,-8.91,680,20241209,47.35,1071,-6.44,20250124,860,16.51,20250109,1100,-8.91,20240729,680,47.35,20241209,0.00,Y,097780,1000,707 억,,807329,N,N,0,N,00,N
20250401,100636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,990,-31,5,-3.04,77869275,77461,66.50,1012,1022,983,1327,715,1021,1005.27,1.19,0,13283,1076,1048,995,967,914,1062,981,708,306,1000,710,1,1,67730338,671,-3.25,0.28,12,0.11,-305.00,3516.00,1100,20240729,-10.00,680,20241209,45.59,1071,-7.56,20250124,860,15.12,20250109,1100,-10.00,20240729,680,45.59,20241209,0.00,Y,097780,1000,707 억,,807329,N,N,0,N,00,N
20250401,090639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1021,0,3,0.00,1176973,1163,1.00,1012,1021,1012,1327,715,1021,1012.01,1.19,0,-26,1076,1048,995,967,914,1062,981,708,306,1000,710,1,1,67730338,692,-3.35,0.29,12,0.00,-305.00,3516.00,1100,20240729,-7.18,680,20241209,50.15,1071,-4.67,20250124,860,18.72,20250109,1100,-7.18,20240729,680,50.15,20241209,0.00,Y,097780,1000,707 억,,807329,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 20250401 160647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1028 7 2 0.69 224415880 221309 189.98 1012 1030 983 1327 715 1021 1014.04 1.19 0 330 1076 1048 995 967 914 1062 981 708 306 1000 710 1 1 67730338 696 -3.37 0.29 12 0.33 -305.00 3516.00 1100 20240729 -6.55 680 20241209 51.18 1071 -4.01 20250124 860 19.53 20250109 1100 -6.55 20240729 680 51.18 20241209 0.00 Y 097780 1000 707 억 807329 N N 0 N 00 N
3 20250401 150646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1029 8 2 0.78 218108061 215177 184.72 1012 1030 983 1327 715 1021 1013.62 1.19 0 482 1076 1048 995 967 914 1062 981 708 306 1000 710 1 1 67730338 697 -3.37 0.29 12 0.32 -305.00 3516.00 1100 20240729 -6.45 680 20241209 51.32 1071 -3.92 20250124 860 19.65 20250109 1100 -6.45 20240729 680 51.32 20241209 0.00 Y 097780 1000 707 억 807329 N N 0 N 00 N
4 20250401 140646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1013 -8 5 -0.78 169940719 167887 144.12 1012 1030 983 1327 715 1021 1012.23 1.19 0 265 1076 1048 995 967 914 1062 981 708 306 1000 710 1 1 67730338 686 -3.32 0.29 12 0.25 -305.00 3516.00 1100 20240729 -7.91 680 20241209 48.97 1071 -5.42 20250124 860 17.79 20250109 1100 -7.91 20240729 680 48.97 20241209 0.00 Y 097780 1000 707 억 807329 N N 0 N 00 N
5 20250401 130647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1019 -2 5 -0.20 163242540 161302 138.47 1012 1030 983 1327 715 1021 1012.03 1.19 0 -46 1076 1048 995 967 914 1062 981 708 306 1000 710 1 1 67730338 690 -3.34 0.29 12 0.24 -305.00 3516.00 1100 20240729 -7.36 680 20241209 49.85 1071 -4.86 20250124 860 18.49 20250109 1100 -7.36 20240729 680 49.85 20241209 0.00 Y 097780 1000 707 억 807329 N N 0 N 00 N
6 20250401 120647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1025 4 2 0.39 142393932 140996 121.04 1012 1026 983 1327 715 1021 1009.91 1.19 0 -84 1076 1048 995 967 914 1062 981 708 306 1000 710 1 1 67730338 694 -3.36 0.29 12 0.21 -305.00 3516.00 1100 20240729 -6.82 680 20241209 50.74 1071 -4.30 20250124 860 19.19 20250109 1100 -6.82 20240729 680 50.74 20241209 0.00 Y 097780 1000 707 억 807329 N N 0 N 00 N
7 20250401 110634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1002 -19 5 -1.86 122758368 121820 104.57 1012 1026 983 1327 715 1021 1007.70 1.19 0 3718 1076 1048 995 967 914 1062 981 708 306 1000 710 1 1 67730338 679 -3.29 0.28 12 0.18 -305.00 3516.00 1100 20240729 -8.91 680 20241209 47.35 1071 -6.44 20250124 860 16.51 20250109 1100 -8.91 20240729 680 47.35 20241209 0.00 Y 097780 1000 707 억 807329 N N 0 N 00 N
8 20250401 100636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 990 -31 5 -3.04 77869275 77461 66.50 1012 1022 983 1327 715 1021 1005.27 1.19 0 13283 1076 1048 995 967 914 1062 981 708 306 1000 710 1 1 67730338 671 -3.25 0.28 12 0.11 -305.00 3516.00 1100 20240729 -10.00 680 20241209 45.59 1071 -7.56 20250124 860 15.12 20250109 1100 -10.00 20240729 680 45.59 20241209 0.00 Y 097780 1000 707 억 807329 N N 0 N 00 N
9 20250401 090639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1021 0 3 0.00 1176973 1163 1.00 1012 1021 1012 1327 715 1021 1012.01 1.19 0 -26 1076 1048 995 967 914 1062 981 708 306 1000 710 1 1 67730338 692 -3.35 0.29 12 0.00 -305.00 3516.00 1100 20240729 -7.18 680 20241209 50.15 1071 -4.67 20250124 860 18.72 20250109 1100 -7.18 20240729 680 50.15 20241209 0.00 Y 097780 1000 707 억 807329 N N 0 N 00 N