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

Update 2025-04-11 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-11 18:02:04 +09:00
parent 18c060305d
commit 3f8907ed0e
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097780/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
20250411,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,17,2,1.59,113660921,105456,65.75,1078,1083,1069,1385,747,1066,1077.80,1.24,0,9156,1092,1078,1071,1057,1050,1086,1065,708,319,1000,740,1,1,67730338,734,-3.55,0.31,12,0.16,-305.00,3516.00,1100,20240729,-1.55,680,20241209,59.26,1085,-0.18,20250408,860,25.93,20250109,1100,-1.55,20240729,680,59.26,20241209,0.00,Y,097780,1000,707 억,,841144,N,N,0,N,00,N
20250411,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,11,2,1.03,75722121,70307,43.84,1078,1080,1069,1385,747,1066,1077.02,1.24,0,-8888,1092,1078,1071,1057,1050,1086,1065,708,319,1000,740,1,1,67730338,729,-3.53,0.31,12,0.10,-305.00,3516.00,1100,20240729,-2.09,680,20241209,58.38,1085,-0.74,20250408,860,25.23,20250109,1100,-2.09,20240729,680,58.38,20241209,0.00,Y,097780,1000,707 억,,841144,N,N,0,N,00,N
20250411,140716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,11,2,1.03,49602103,46059,28.72,1078,1080,1069,1385,747,1066,1076.93,1.24,0,-10023,1092,1078,1071,1057,1050,1086,1065,708,319,1000,740,1,1,67730338,729,-3.53,0.31,12,0.07,-305.00,3516.00,1100,20240729,-2.09,680,20241209,58.38,1085,-0.74,20250408,860,25.23,20250109,1100,-2.09,20240729,680,58.38,20241209,0.00,Y,097780,1000,707 억,,841144,N,N,0,N,00,N
20250411,130718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,11,2,1.03,47086970,43720,27.26,1078,1080,1069,1385,747,1066,1077.01,1.24,0,-10099,1092,1078,1071,1057,1050,1086,1065,708,319,1000,740,1,1,67730338,729,-3.53,0.31,12,0.06,-305.00,3516.00,1100,20240729,-2.09,680,20241209,58.38,1085,-0.74,20250408,860,25.23,20250109,1100,-2.09,20240729,680,58.38,20241209,0.00,Y,097780,1000,707 억,,841144,N,N,0,N,00,N
20250411,120719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1078,12,2,1.13,44346239,41174,25.67,1078,1080,1069,1385,747,1066,1077.04,1.24,0,-10390,1092,1078,1071,1057,1050,1086,1065,708,319,1000,740,1,1,67730338,730,-3.53,0.31,12,0.06,-305.00,3516.00,1100,20240729,-2.00,680,20241209,58.53,1085,-0.65,20250408,860,25.35,20250109,1100,-2.00,20240729,680,58.53,20241209,0.00,Y,097780,1000,707 억,,841144,N,N,0,N,00,N
20250411,110718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1078,12,2,1.13,35552219,32998,20.57,1078,1080,1069,1385,747,1066,1077.41,1.24,0,-9058,1092,1078,1071,1057,1050,1086,1065,708,319,1000,740,1,1,67730338,730,-3.53,0.31,12,0.05,-305.00,3516.00,1100,20240729,-2.00,680,20241209,58.53,1085,-0.65,20250408,860,25.35,20250109,1100,-2.00,20240729,680,58.53,20241209,0.00,Y,097780,1000,707 억,,841144,N,N,0,N,00,N
20250411,100719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1076,10,2,0.94,12393990,11510,7.18,1078,1079,1069,1385,747,1066,1076.80,1.24,0,-3792,1092,1078,1071,1057,1050,1086,1065,708,319,1000,740,1,1,67730338,729,-3.53,0.31,12,0.02,-305.00,3516.00,1100,20240729,-2.18,680,20241209,58.24,1085,-0.83,20250408,860,25.12,20250109,1100,-2.18,20240729,680,58.24,20241209,0.00,Y,097780,1000,707 억,,841144,N,N,0,N,00,N
20250411,090721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,11,2,1.03,1058037,982,0.61,1078,1078,1077,1385,747,1066,1077.43,1.24,0,-770,1092,1078,1071,1057,1050,1086,1065,708,319,1000,740,1,1,67730338,729,-3.53,0.31,12,0.00,-305.00,3516.00,1100,20240729,-2.09,680,20241209,58.38,1085,-0.74,20250408,860,25.23,20250109,1100,-2.09,20240729,680,58.38,20241209,0.00,Y,097780,1000,707 억,,841144,N,N,0,N,00,N
20250410,160713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1066,1,2,0.09,172200799,160276,90.93,1065,1085,1064,1384,746,1065,1074.40,1.24,0,1062,1103,1084,1057,1038,1011,1070,1024,708,319,1000,740,1,1,67730338,722,-3.50,0.30,12,0.24,-305.00,3516.00,1100,20240729,-3.09,680,20241209,56.76,1085,0.00,20250408,860,23.95,20250109,1100,-3.09,20240729,680,56.76,20241209,0.00,Y,097780,1000,707 억,,840082,N,N,0,N,00,N
20250410,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1068,3,2,0.28,170224712,158423,89.88,1065,1085,1064,1384,746,1065,1074.49,1.24,0,1009,1103,1084,1057,1038,1011,1070,1024,708,319,1000,740,1,1,67730338,723,-3.50,0.30,12,0.23,-305.00,3516.00,1100,20240729,-2.91,680,20241209,57.06,1085,0.00,20250408,860,24.19,20250109,1100,-2.91,20240729,680,57.06,20241209,0.00,Y,097780,1000,707 억,,840082,N,N,0,N,00,N
20250410,140715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1072,7,2,0.66,122285766,113919,64.63,1065,1085,1064,1384,746,1065,1073.44,1.24,0,-6054,1103,1084,1057,1038,1011,1070,1024,708,319,1000,740,1,1,67730338,726,-3.51,0.30,12,0.17,-305.00,3516.00,1100,20240729,-2.55,680,20241209,57.65,1085,0.00,20250408,860,24.65,20250109,1100,-2.55,20240729,680,57.65,20241209,0.00,Y,097780,1000,707 억,,840082,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 20250411 160711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1083 17 2 1.59 113660921 105456 65.75 1078 1083 1069 1385 747 1066 1077.80 1.24 0 9156 1092 1078 1071 1057 1050 1086 1065 708 319 1000 740 1 1 67730338 734 -3.55 0.31 12 0.16 -305.00 3516.00 1100 20240729 -1.55 680 20241209 59.26 1085 -0.18 20250408 860 25.93 20250109 1100 -1.55 20240729 680 59.26 20241209 0.00 Y 097780 1000 707 억 841144 N N 0 N 00 N
3 20250411 150717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1077 11 2 1.03 75722121 70307 43.84 1078 1080 1069 1385 747 1066 1077.02 1.24 0 -8888 1092 1078 1071 1057 1050 1086 1065 708 319 1000 740 1 1 67730338 729 -3.53 0.31 12 0.10 -305.00 3516.00 1100 20240729 -2.09 680 20241209 58.38 1085 -0.74 20250408 860 25.23 20250109 1100 -2.09 20240729 680 58.38 20241209 0.00 Y 097780 1000 707 억 841144 N N 0 N 00 N
4 20250411 140716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1077 11 2 1.03 49602103 46059 28.72 1078 1080 1069 1385 747 1066 1076.93 1.24 0 -10023 1092 1078 1071 1057 1050 1086 1065 708 319 1000 740 1 1 67730338 729 -3.53 0.31 12 0.07 -305.00 3516.00 1100 20240729 -2.09 680 20241209 58.38 1085 -0.74 20250408 860 25.23 20250109 1100 -2.09 20240729 680 58.38 20241209 0.00 Y 097780 1000 707 억 841144 N N 0 N 00 N
5 20250411 130718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1077 11 2 1.03 47086970 43720 27.26 1078 1080 1069 1385 747 1066 1077.01 1.24 0 -10099 1092 1078 1071 1057 1050 1086 1065 708 319 1000 740 1 1 67730338 729 -3.53 0.31 12 0.06 -305.00 3516.00 1100 20240729 -2.09 680 20241209 58.38 1085 -0.74 20250408 860 25.23 20250109 1100 -2.09 20240729 680 58.38 20241209 0.00 Y 097780 1000 707 억 841144 N N 0 N 00 N
6 20250411 120719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1078 12 2 1.13 44346239 41174 25.67 1078 1080 1069 1385 747 1066 1077.04 1.24 0 -10390 1092 1078 1071 1057 1050 1086 1065 708 319 1000 740 1 1 67730338 730 -3.53 0.31 12 0.06 -305.00 3516.00 1100 20240729 -2.00 680 20241209 58.53 1085 -0.65 20250408 860 25.35 20250109 1100 -2.00 20240729 680 58.53 20241209 0.00 Y 097780 1000 707 억 841144 N N 0 N 00 N
7 20250411 110718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1078 12 2 1.13 35552219 32998 20.57 1078 1080 1069 1385 747 1066 1077.41 1.24 0 -9058 1092 1078 1071 1057 1050 1086 1065 708 319 1000 740 1 1 67730338 730 -3.53 0.31 12 0.05 -305.00 3516.00 1100 20240729 -2.00 680 20241209 58.53 1085 -0.65 20250408 860 25.35 20250109 1100 -2.00 20240729 680 58.53 20241209 0.00 Y 097780 1000 707 억 841144 N N 0 N 00 N
8 20250411 100719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1076 10 2 0.94 12393990 11510 7.18 1078 1079 1069 1385 747 1066 1076.80 1.24 0 -3792 1092 1078 1071 1057 1050 1086 1065 708 319 1000 740 1 1 67730338 729 -3.53 0.31 12 0.02 -305.00 3516.00 1100 20240729 -2.18 680 20241209 58.24 1085 -0.83 20250408 860 25.12 20250109 1100 -2.18 20240729 680 58.24 20241209 0.00 Y 097780 1000 707 억 841144 N N 0 N 00 N
9 20250411 090721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1077 11 2 1.03 1058037 982 0.61 1078 1078 1077 1385 747 1066 1077.43 1.24 0 -770 1092 1078 1071 1057 1050 1086 1065 708 319 1000 740 1 1 67730338 729 -3.53 0.31 12 0.00 -305.00 3516.00 1100 20240729 -2.09 680 20241209 58.38 1085 -0.74 20250408 860 25.23 20250109 1100 -2.09 20240729 680 58.38 20241209 0.00 Y 097780 1000 707 억 841144 N N 0 N 00 N
10 20250410 160713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1066 1 2 0.09 172200799 160276 90.93 1065 1085 1064 1384 746 1065 1074.40 1.24 0 1062 1103 1084 1057 1038 1011 1070 1024 708 319 1000 740 1 1 67730338 722 -3.50 0.30 12 0.24 -305.00 3516.00 1100 20240729 -3.09 680 20241209 56.76 1085 0.00 20250408 860 23.95 20250109 1100 -3.09 20240729 680 56.76 20241209 0.00 Y 097780 1000 707 억 840082 N N 0 N 00 N
11 20250410 150717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1068 3 2 0.28 170224712 158423 89.88 1065 1085 1064 1384 746 1065 1074.49 1.24 0 1009 1103 1084 1057 1038 1011 1070 1024 708 319 1000 740 1 1 67730338 723 -3.50 0.30 12 0.23 -305.00 3516.00 1100 20240729 -2.91 680 20241209 57.06 1085 0.00 20250408 860 24.19 20250109 1100 -2.91 20240729 680 57.06 20241209 0.00 Y 097780 1000 707 억 840082 N N 0 N 00 N
12 20250410 140715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1072 7 2 0.66 122285766 113919 64.63 1065 1085 1064 1384 746 1065 1073.44 1.24 0 -6054 1103 1084 1057 1038 1011 1070 1024 708 319 1000 740 1 1 67730338 726 -3.51 0.30 12 0.17 -305.00 3516.00 1100 20240729 -2.55 680 20241209 57.65 1085 0.00 20250408 860 24.65 20250109 1100 -2.55 20240729 680 57.65 20241209 0.00 Y 097780 1000 707 억 840082 N N 0 N 00 N