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

Update 2025-04-30 2982 top30,price

Browse Source
This commit is contained in:
ened
2025-04-30 18:02:09 +09:00
parent 00b4e2bd77
commit 6ac48bd580
2982 changed files with 32110 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
20250430,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1061,-20,5,-1.85,268534845,252679,50.37,1075,1090,1040,1405,757,1081,1062.75,1.39,0,-52088,1134,1107,1085,1058,1036,1121,1072,708,324,1000,750,1,1,67730338,719,-3.48,0.30,12,0.37,-305.00,3516.00,1158,20250415,-8.38,680,20241209,56.03,1158,-8.38,20250415,860,23.37,20250109,1158,-8.38,20250415,680,56.03,20241209,0.00,Y,097780,1000,707 억,,942881,N,N,0,N,00,N
20250430,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1064,-17,5,-1.57,262239284,246729,49.19,1075,1090,1040,1405,757,1081,1062.86,1.39,0,-47514,1134,1107,1085,1058,1036,1121,1072,708,324,1000,750,1,1,67730338,721,-3.49,0.30,12,0.36,-305.00,3516.00,1158,20250415,-8.12,680,20241209,56.47,1158,-8.12,20250415,860,23.72,20250109,1158,-8.12,20250415,680,56.47,20241209,0.00,Y,097780,1000,707 억,,942881,N,N,0,N,00,N
20250430,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1061,-20,5,-1.85,144875510,137161,27.34,1075,1090,1040,1405,757,1081,1056.24,1.39,0,-36386,1134,1107,1085,1058,1036,1121,1072,708,324,1000,750,1,1,67730338,719,-3.48,0.30,12,0.20,-305.00,3516.00,1158,20250415,-8.38,680,20241209,56.03,1158,-8.38,20250415,860,23.37,20250109,1158,-8.38,20250415,680,56.03,20241209,0.00,Y,097780,1000,707 억,,942881,N,N,0,N,00,N
20250430,130743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1057,-24,5,-2.22,121020533,114634,22.85,1075,1090,1040,1405,757,1081,1055.71,1.39,0,-33934,1134,1107,1085,1058,1036,1121,1072,708,324,1000,750,1,1,67730338,716,-3.47,0.30,12,0.17,-305.00,3516.00,1158,20250415,-8.72,680,20241209,55.44,1158,-8.72,20250415,860,22.91,20250109,1158,-8.72,20250415,680,55.44,20241209,0.00,Y,097780,1000,707 억,,942881,N,N,0,N,00,N
20250430,120747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1055,-26,5,-2.41,107133842,101405,20.22,1075,1090,1040,1405,757,1081,1056.49,1.39,0,-30122,1134,1107,1085,1058,1036,1121,1072,708,324,1000,750,1,1,67730338,715,-3.46,0.30,12,0.15,-305.00,3516.00,1158,20250415,-8.89,680,20241209,55.15,1158,-8.89,20250415,860,22.67,20250109,1158,-8.89,20250415,680,55.15,20241209,0.00,Y,097780,1000,707 억,,942881,N,N,0,N,00,N
20250430,110744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1049,-32,5,-2.96,93558209,88463,17.64,1075,1090,1040,1405,757,1081,1057.60,1.39,0,-26185,1134,1107,1085,1058,1036,1121,1072,708,324,1000,750,1,1,67730338,710,-3.44,0.30,12,0.13,-305.00,3516.00,1158,20250415,-9.41,680,20241209,54.26,1158,-9.41,20250415,860,21.98,20250109,1158,-9.41,20250415,680,54.26,20241209,0.00,Y,097780,1000,707 억,,942881,N,N,0,N,00,N
20250430,100747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1052,-29,5,-2.68,75389247,71153,14.18,1075,1090,1040,1405,757,1081,1059.54,1.39,0,-22839,1134,1107,1085,1058,1036,1121,1072,708,324,1000,750,1,1,67730338,713,-3.45,0.30,12,0.11,-305.00,3516.00,1158,20250415,-9.15,680,20241209,54.71,1158,-9.15,20250415,860,22.33,20250109,1158,-9.15,20250415,680,54.71,20241209,0.00,Y,097780,1000,707 억,,942881,N,N,0,N,00,N
20250430,090747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-1,5,-0.09,3571171,3314,0.66,1075,1090,1075,1405,757,1081,1077.60,1.39,0,-437,1134,1107,1085,1058,1036,1121,1072,708,324,1000,750,1,1,67730338,731,-3.54,0.31,12,0.00,-305.00,3516.00,1158,20250415,-6.74,680,20241209,58.82,1158,-6.74,20250415,860,25.58,20250109,1158,-6.74,20250415,680,58.82,20241209,0.00,Y,097780,1000,707 억,,942881,N,N,0,N,00,N
20250429,160737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1081,11,2,1.03,544528585,501385,178.68,1075,1112,1063,1391,749,1070,1086.05,1.36,0,17519,1110,1090,1080,1060,1050,1085,1055,708,321,1000,740,1,1,67730338,732,-3.54,0.31,12,0.74,-305.00,3516.00,1158,20250415,-6.65,680,20241209,58.97,1158,-6.65,20250415,860,25.70,20250109,1158,-6.65,20250415,680,58.97,20241209,0.00,Y,097780,1000,707 억,,918850,N,N,0,N,00,N
20250429,150740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,15,2,1.40,539470987,496695,177.01,1075,1112,1063,1391,749,1070,1086.12,1.36,0,18651,1110,1090,1080,1060,1050,1085,1055,708,321,1000,740,1,1,67730338,735,-3.56,0.31,12,0.73,-305.00,3516.00,1158,20250415,-6.30,680,20241209,59.56,1158,-6.30,20250415,860,26.16,20250109,1158,-6.30,20250415,680,59.56,20241209,0.00,Y,097780,1000,707 억,,918850,N,N,0,N,00,N
20250429,140742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1076,6,2,0.56,396632014,364906,130.05,1075,1112,1063,1391,749,1070,1086.94,1.36,0,24437,1110,1090,1080,1060,1050,1085,1055,708,321,1000,740,1,1,67730338,729,-3.53,0.31,12,0.54,-305.00,3516.00,1158,20250415,-7.08,680,20241209,58.24,1158,-7.08,20250415,860,25.12,20250109,1158,-7.08,20250415,680,58.24,20241209,0.00,Y,097780,1000,707 억,,918850,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 20250430 160737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1061 -20 5 -1.85 268534845 252679 50.37 1075 1090 1040 1405 757 1081 1062.75 1.39 0 -52088 1134 1107 1085 1058 1036 1121 1072 708 324 1000 750 1 1 67730338 719 -3.48 0.30 12 0.37 -305.00 3516.00 1158 20250415 -8.38 680 20241209 56.03 1158 -8.38 20250415 860 23.37 20250109 1158 -8.38 20250415 680 56.03 20241209 0.00 Y 097780 1000 707 억 942881 N N 0 N 00 N
3 20250430 150744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1064 -17 5 -1.57 262239284 246729 49.19 1075 1090 1040 1405 757 1081 1062.86 1.39 0 -47514 1134 1107 1085 1058 1036 1121 1072 708 324 1000 750 1 1 67730338 721 -3.49 0.30 12 0.36 -305.00 3516.00 1158 20250415 -8.12 680 20241209 56.47 1158 -8.12 20250415 860 23.72 20250109 1158 -8.12 20250415 680 56.47 20241209 0.00 Y 097780 1000 707 억 942881 N N 0 N 00 N
4 20250430 140744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1061 -20 5 -1.85 144875510 137161 27.34 1075 1090 1040 1405 757 1081 1056.24 1.39 0 -36386 1134 1107 1085 1058 1036 1121 1072 708 324 1000 750 1 1 67730338 719 -3.48 0.30 12 0.20 -305.00 3516.00 1158 20250415 -8.38 680 20241209 56.03 1158 -8.38 20250415 860 23.37 20250109 1158 -8.38 20250415 680 56.03 20241209 0.00 Y 097780 1000 707 억 942881 N N 0 N 00 N
5 20250430 130743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1057 -24 5 -2.22 121020533 114634 22.85 1075 1090 1040 1405 757 1081 1055.71 1.39 0 -33934 1134 1107 1085 1058 1036 1121 1072 708 324 1000 750 1 1 67730338 716 -3.47 0.30 12 0.17 -305.00 3516.00 1158 20250415 -8.72 680 20241209 55.44 1158 -8.72 20250415 860 22.91 20250109 1158 -8.72 20250415 680 55.44 20241209 0.00 Y 097780 1000 707 억 942881 N N 0 N 00 N
6 20250430 120747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1055 -26 5 -2.41 107133842 101405 20.22 1075 1090 1040 1405 757 1081 1056.49 1.39 0 -30122 1134 1107 1085 1058 1036 1121 1072 708 324 1000 750 1 1 67730338 715 -3.46 0.30 12 0.15 -305.00 3516.00 1158 20250415 -8.89 680 20241209 55.15 1158 -8.89 20250415 860 22.67 20250109 1158 -8.89 20250415 680 55.15 20241209 0.00 Y 097780 1000 707 억 942881 N N 0 N 00 N
7 20250430 110744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1049 -32 5 -2.96 93558209 88463 17.64 1075 1090 1040 1405 757 1081 1057.60 1.39 0 -26185 1134 1107 1085 1058 1036 1121 1072 708 324 1000 750 1 1 67730338 710 -3.44 0.30 12 0.13 -305.00 3516.00 1158 20250415 -9.41 680 20241209 54.26 1158 -9.41 20250415 860 21.98 20250109 1158 -9.41 20250415 680 54.26 20241209 0.00 Y 097780 1000 707 억 942881 N N 0 N 00 N
8 20250430 100747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1052 -29 5 -2.68 75389247 71153 14.18 1075 1090 1040 1405 757 1081 1059.54 1.39 0 -22839 1134 1107 1085 1058 1036 1121 1072 708 324 1000 750 1 1 67730338 713 -3.45 0.30 12 0.11 -305.00 3516.00 1158 20250415 -9.15 680 20241209 54.71 1158 -9.15 20250415 860 22.33 20250109 1158 -9.15 20250415 680 54.71 20241209 0.00 Y 097780 1000 707 억 942881 N N 0 N 00 N
9 20250430 090747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1080 -1 5 -0.09 3571171 3314 0.66 1075 1090 1075 1405 757 1081 1077.60 1.39 0 -437 1134 1107 1085 1058 1036 1121 1072 708 324 1000 750 1 1 67730338 731 -3.54 0.31 12 0.00 -305.00 3516.00 1158 20250415 -6.74 680 20241209 58.82 1158 -6.74 20250415 860 25.58 20250109 1158 -6.74 20250415 680 58.82 20241209 0.00 Y 097780 1000 707 억 942881 N N 0 N 00 N
10 20250429 160737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1081 11 2 1.03 544528585 501385 178.68 1075 1112 1063 1391 749 1070 1086.05 1.36 0 17519 1110 1090 1080 1060 1050 1085 1055 708 321 1000 740 1 1 67730338 732 -3.54 0.31 12 0.74 -305.00 3516.00 1158 20250415 -6.65 680 20241209 58.97 1158 -6.65 20250415 860 25.70 20250109 1158 -6.65 20250415 680 58.97 20241209 0.00 Y 097780 1000 707 억 918850 N N 0 N 00 N
11 20250429 150740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1085 15 2 1.40 539470987 496695 177.01 1075 1112 1063 1391 749 1070 1086.12 1.36 0 18651 1110 1090 1080 1060 1050 1085 1055 708 321 1000 740 1 1 67730338 735 -3.56 0.31 12 0.73 -305.00 3516.00 1158 20250415 -6.30 680 20241209 59.56 1158 -6.30 20250415 860 26.16 20250109 1158 -6.30 20250415 680 59.56 20241209 0.00 Y 097780 1000 707 억 918850 N N 0 N 00 N
12 20250429 140742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1076 6 2 0.56 396632014 364906 130.05 1075 1112 1063 1391 749 1070 1086.94 1.36 0 24437 1110 1090 1080 1060 1050 1085 1055 708 321 1000 740 1 1 67730338 729 -3.53 0.31 12 0.54 -305.00 3516.00 1158 20250415 -7.08 680 20241209 58.24 1158 -7.08 20250415 860 25.12 20250109 1158 -7.08 20250415 680 58.24 20241209 0.00 Y 097780 1000 707 억 918850 N N 0 N 00 N