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

Update 2025-04-21 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-21 18:02:07 +09:00
parent 1192a296b0
commit 9cbc58bd9a
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
20250421,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1050,1,2,0.10,516786679,497718,685.68,1049,1100,1000,1363,735,1049,1038.31,1.24,0,95480,1117,1083,1055,1021,993,1069,1007,708,314,1000,730,1,1,67730338,711,-3.44,0.30,12,0.73,-305.00,3516.00,1158,20250415,-9.33,680,20241209,54.41,1158,-9.33,20250415,860,22.09,20250109,1158,-9.33,20250415,680,54.41,20241209,0.00,Y,097780,1000,707 억,,837823,N,N,0,N,00,N
20250421,150728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1060,11,2,1.05,513784952,494862,681.74,1049,1100,1000,1363,735,1049,1038.24,1.24,0,95934,1117,1083,1055,1021,993,1069,1007,708,314,1000,730,1,1,67730338,718,-3.48,0.30,12,0.73,-305.00,3516.00,1158,20250415,-8.46,680,20241209,55.88,1158,-8.46,20250415,860,23.26,20250109,1158,-8.46,20250415,680,55.88,20241209,0.00,Y,097780,1000,707 억,,837823,N,N,0,N,00,N
20250421,140728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1070,21,2,2.00,441555843,426455,587.50,1049,1100,1000,1363,735,1049,1035.41,1.24,0,49594,1117,1083,1055,1021,993,1069,1007,708,314,1000,730,1,1,67730338,725,-3.51,0.30,12,0.63,-305.00,3516.00,1158,20250415,-7.60,680,20241209,57.35,1158,-7.60,20250415,860,24.42,20250109,1158,-7.60,20250415,680,57.35,20241209,0.00,Y,097780,1000,707 억,,837823,N,N,0,N,00,N
20250421,130728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1010,-39,5,-3.72,276879427,266579,367.25,1049,1078,1000,1363,735,1049,1038.64,1.24,0,32899,1117,1083,1055,1021,993,1069,1007,708,314,1000,730,1,1,67730338,684,-3.31,0.29,12,0.39,-305.00,3516.00,1158,20250415,-12.78,680,20241209,48.53,1158,-12.78,20250415,860,17.44,20250109,1158,-12.78,20250415,680,48.53,20241209,0.00,Y,097780,1000,707 억,,837823,N,N,0,N,00,N
20250421,120728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1063,14,2,1.33,141703117,133995,184.60,1049,1078,1040,1363,735,1049,1057.53,1.24,0,1627,1117,1083,1055,1021,993,1069,1007,708,314,1000,730,1,1,67730338,720,-3.49,0.30,12,0.20,-305.00,3516.00,1158,20250415,-8.20,680,20241209,56.32,1158,-8.20,20250415,860,23.60,20250109,1158,-8.20,20250415,680,56.32,20241209,0.00,Y,097780,1000,707 억,,837823,N,N,0,N,00,N
20250421,110727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1049,0,3,0.00,95371646,90549,124.74,1049,1075,1040,1363,735,1049,1053.26,1.24,0,2167,1117,1083,1055,1021,993,1069,1007,708,314,1000,730,1,1,67730338,710,-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,,837823,N,N,0,N,00,N
20250421,100722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1049,0,3,0.00,59595562,56528,77.88,1049,1075,1040,1363,735,1049,1054.27,1.24,0,-8234,1117,1083,1055,1021,993,1069,1007,708,314,1000,730,1,1,67730338,710,-3.44,0.30,12,0.08,-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,,837823,N,N,0,N,00,N
20250421,090746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1049,0,3,0.00,1355955,1292,1.78,1049,1070,1049,1363,735,1049,1049.50,1.24,0,-12,1117,1083,1055,1021,993,1069,1007,708,314,1000,730,1,1,67730338,710,-3.44,0.30,12,0.00,-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,,837823,N,N,0,N,00,N
20250418,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1049,-11,5,-1.04,76032482,72588,15.57,1060,1089,1027,1378,742,1060,1047.45,1.24,0,-8770,1122,1090,1040,1008,958,1066,984,708,318,1000,740,1,1,67730338,710,-3.44,0.30,12,0.11,-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,,836890,N,N,0,N,00,N
20250418,150724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1049,-11,5,-1.04,75082215,71682,15.37,1060,1089,1027,1378,742,1060,1047.43,1.24,0,-8388,1122,1090,1040,1008,958,1066,984,708,318,1000,740,1,1,67730338,710,-3.44,0.30,12,0.11,-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,,836890,N,N,0,N,00,N
20250418,140727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1054,-6,5,-0.57,69760957,66592,14.28,1060,1089,1027,1378,742,1060,1047.59,1.24,0,-10059,1122,1090,1040,1008,958,1066,984,708,318,1000,740,1,1,67730338,714,-3.46,0.30,12,0.10,-305.00,3516.00,1158,20250415,-8.98,680,20241209,55.00,1158,-8.98,20250415,860,22.56,20250109,1158,-8.98,20250415,680,55.00,20241209,0.00,Y,097780,1000,707 억,,836890,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 20250421 160715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1050 1 2 0.10 516786679 497718 685.68 1049 1100 1000 1363 735 1049 1038.31 1.24 0 95480 1117 1083 1055 1021 993 1069 1007 708 314 1000 730 1 1 67730338 711 -3.44 0.30 12 0.73 -305.00 3516.00 1158 20250415 -9.33 680 20241209 54.41 1158 -9.33 20250415 860 22.09 20250109 1158 -9.33 20250415 680 54.41 20241209 0.00 Y 097780 1000 707 억 837823 N N 0 N 00 N
3 20250421 150728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1060 11 2 1.05 513784952 494862 681.74 1049 1100 1000 1363 735 1049 1038.24 1.24 0 95934 1117 1083 1055 1021 993 1069 1007 708 314 1000 730 1 1 67730338 718 -3.48 0.30 12 0.73 -305.00 3516.00 1158 20250415 -8.46 680 20241209 55.88 1158 -8.46 20250415 860 23.26 20250109 1158 -8.46 20250415 680 55.88 20241209 0.00 Y 097780 1000 707 억 837823 N N 0 N 00 N
4 20250421 140728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1070 21 2 2.00 441555843 426455 587.50 1049 1100 1000 1363 735 1049 1035.41 1.24 0 49594 1117 1083 1055 1021 993 1069 1007 708 314 1000 730 1 1 67730338 725 -3.51 0.30 12 0.63 -305.00 3516.00 1158 20250415 -7.60 680 20241209 57.35 1158 -7.60 20250415 860 24.42 20250109 1158 -7.60 20250415 680 57.35 20241209 0.00 Y 097780 1000 707 억 837823 N N 0 N 00 N
5 20250421 130728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1010 -39 5 -3.72 276879427 266579 367.25 1049 1078 1000 1363 735 1049 1038.64 1.24 0 32899 1117 1083 1055 1021 993 1069 1007 708 314 1000 730 1 1 67730338 684 -3.31 0.29 12 0.39 -305.00 3516.00 1158 20250415 -12.78 680 20241209 48.53 1158 -12.78 20250415 860 17.44 20250109 1158 -12.78 20250415 680 48.53 20241209 0.00 Y 097780 1000 707 억 837823 N N 0 N 00 N
6 20250421 120728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1063 14 2 1.33 141703117 133995 184.60 1049 1078 1040 1363 735 1049 1057.53 1.24 0 1627 1117 1083 1055 1021 993 1069 1007 708 314 1000 730 1 1 67730338 720 -3.49 0.30 12 0.20 -305.00 3516.00 1158 20250415 -8.20 680 20241209 56.32 1158 -8.20 20250415 860 23.60 20250109 1158 -8.20 20250415 680 56.32 20241209 0.00 Y 097780 1000 707 억 837823 N N 0 N 00 N
7 20250421 110727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1049 0 3 0.00 95371646 90549 124.74 1049 1075 1040 1363 735 1049 1053.26 1.24 0 2167 1117 1083 1055 1021 993 1069 1007 708 314 1000 730 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 837823 N N 0 N 00 N
8 20250421 100722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1049 0 3 0.00 59595562 56528 77.88 1049 1075 1040 1363 735 1049 1054.27 1.24 0 -8234 1117 1083 1055 1021 993 1069 1007 708 314 1000 730 1 1 67730338 710 -3.44 0.30 12 0.08 -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 837823 N N 0 N 00 N
9 20250421 090746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1049 0 3 0.00 1355955 1292 1.78 1049 1070 1049 1363 735 1049 1049.50 1.24 0 -12 1117 1083 1055 1021 993 1069 1007 708 314 1000 730 1 1 67730338 710 -3.44 0.30 12 0.00 -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 837823 N N 0 N 00 N
10 20250418 160715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1049 -11 5 -1.04 76032482 72588 15.57 1060 1089 1027 1378 742 1060 1047.45 1.24 0 -8770 1122 1090 1040 1008 958 1066 984 708 318 1000 740 1 1 67730338 710 -3.44 0.30 12 0.11 -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 836890 N N 0 N 00 N
11 20250418 150724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1049 -11 5 -1.04 75082215 71682 15.37 1060 1089 1027 1378 742 1060 1047.43 1.24 0 -8388 1122 1090 1040 1008 958 1066 984 708 318 1000 740 1 1 67730338 710 -3.44 0.30 12 0.11 -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 836890 N N 0 N 00 N
12 20250418 140727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1054 -6 5 -0.57 69760957 66592 14.28 1060 1089 1027 1378 742 1060 1047.59 1.24 0 -10059 1122 1090 1040 1008 958 1066 984 708 318 1000 740 1 1 67730338 714 -3.46 0.30 12 0.10 -305.00 3516.00 1158 20250415 -8.98 680 20241209 55.00 1158 -8.98 20250415 860 22.56 20250109 1158 -8.98 20250415 680 55.00 20241209 0.00 Y 097780 1000 707 억 836890 N N 0 N 00 N