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

Update 2025-04-22 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-22 18:02:07 +09:00
parent 49b13b9bec
commit 9f6225774e
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
20250422,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1038,-12,5,-1.14,145856053,143364,28.80,1050,1077,1001,1365,735,1050,1017.35,1.39,0,-3433,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,703,-3.40,0.30,12,0.21,-305.00,3516.00,1158,20250415,-10.36,680,20241209,52.65,1158,-10.36,20250415,860,20.70,20250109,1158,-10.36,20250415,680,52.65,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,220,N,00,N
20250422,150732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1039,-11,5,-1.05,144140274,141708,28.47,1050,1077,1001,1365,735,1050,1017.16,1.39,0,-3883,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,704,-3.41,0.30,12,0.21,-305.00,3516.00,1158,20250415,-10.28,680,20241209,52.79,1158,-10.28,20250415,860,20.81,20250109,1158,-10.28,20250415,680,52.79,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N
20250422,140731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1036,-14,5,-1.33,137100735,134893,27.10,1050,1077,1001,1365,735,1050,1016.37,1.39,0,-2030,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,702,-3.40,0.29,12,0.20,-305.00,3516.00,1158,20250415,-10.54,680,20241209,52.35,1158,-10.54,20250415,860,20.47,20250109,1158,-10.54,20250415,680,52.35,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N
20250422,130729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,-15,5,-1.43,132743299,130692,26.25,1050,1077,1001,1365,735,1050,1015.70,1.39,0,1639,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,701,-3.39,0.29,12,0.19,-305.00,3516.00,1158,20250415,-10.62,680,20241209,52.21,1158,-10.62,20250415,860,20.35,20250109,1158,-10.62,20250415,680,52.21,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N
20250422,120731,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1016,-34,5,-3.24,104305042,102911,20.67,1050,1077,1001,1365,735,1050,1013.55,1.39,0,17158,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,688,-3.33,0.29,12,0.15,-305.00,3516.00,1158,20250415,-12.26,680,20241209,49.41,1158,-12.26,20250415,860,18.14,20250109,1158,-12.26,20250415,680,49.41,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N
20250422,110730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-35,5,-3.33,100764239,99428,19.97,1050,1077,1001,1365,735,1050,1013.44,1.39,0,19516,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,687,-3.33,0.29,12,0.15,-305.00,3516.00,1158,20250415,-12.35,680,20241209,49.26,1158,-12.35,20250415,860,18.02,20250109,1158,-12.35,20250415,680,49.26,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N
20250422,100730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1015,-35,5,-3.33,93832142,92597,18.60,1050,1077,1001,1365,735,1050,1013.34,1.39,0,21798,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,687,-3.33,0.29,12,0.14,-305.00,3516.00,1158,20250415,-12.35,680,20241209,49.26,1158,-12.35,20250415,860,18.02,20250109,1158,-12.35,20250415,680,49.26,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N
20250422,090732,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1056,6,2,0.57,307205,292,0.06,1050,1077,1044,1365,735,1050,1052.07,1.39,0,-87,1150,1100,1050,1000,950,1125,1025,708,315,1000,730,1,1,67730338,715,-3.46,0.30,12,0.00,-305.00,3516.00,1158,20250415,-8.81,680,20241209,55.29,1158,-8.81,20250415,860,22.79,20250109,1158,-8.81,20250415,680,55.29,20241209,0.00,Y,097780,1000,707 억,,942355,N,N,0,N,00,N
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
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 20250422 160718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1038 -12 5 -1.14 145856053 143364 28.80 1050 1077 1001 1365 735 1050 1017.35 1.39 0 -3433 1150 1100 1050 1000 950 1125 1025 708 315 1000 730 1 1 67730338 703 -3.40 0.30 12 0.21 -305.00 3516.00 1158 20250415 -10.36 680 20241209 52.65 1158 -10.36 20250415 860 20.70 20250109 1158 -10.36 20250415 680 52.65 20241209 0.00 Y 097780 1000 707 억 942355 N N 220 N 00 N
3 20250422 150732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1039 -11 5 -1.05 144140274 141708 28.47 1050 1077 1001 1365 735 1050 1017.16 1.39 0 -3883 1150 1100 1050 1000 950 1125 1025 708 315 1000 730 1 1 67730338 704 -3.41 0.30 12 0.21 -305.00 3516.00 1158 20250415 -10.28 680 20241209 52.79 1158 -10.28 20250415 860 20.81 20250109 1158 -10.28 20250415 680 52.79 20241209 0.00 Y 097780 1000 707 억 942355 N N 0 N 00 N
4 20250422 140731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1036 -14 5 -1.33 137100735 134893 27.10 1050 1077 1001 1365 735 1050 1016.37 1.39 0 -2030 1150 1100 1050 1000 950 1125 1025 708 315 1000 730 1 1 67730338 702 -3.40 0.29 12 0.20 -305.00 3516.00 1158 20250415 -10.54 680 20241209 52.35 1158 -10.54 20250415 860 20.47 20250109 1158 -10.54 20250415 680 52.35 20241209 0.00 Y 097780 1000 707 억 942355 N N 0 N 00 N
5 20250422 130729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1035 -15 5 -1.43 132743299 130692 26.25 1050 1077 1001 1365 735 1050 1015.70 1.39 0 1639 1150 1100 1050 1000 950 1125 1025 708 315 1000 730 1 1 67730338 701 -3.39 0.29 12 0.19 -305.00 3516.00 1158 20250415 -10.62 680 20241209 52.21 1158 -10.62 20250415 860 20.35 20250109 1158 -10.62 20250415 680 52.21 20241209 0.00 Y 097780 1000 707 억 942355 N N 0 N 00 N
6 20250422 120731 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1016 -34 5 -3.24 104305042 102911 20.67 1050 1077 1001 1365 735 1050 1013.55 1.39 0 17158 1150 1100 1050 1000 950 1125 1025 708 315 1000 730 1 1 67730338 688 -3.33 0.29 12 0.15 -305.00 3516.00 1158 20250415 -12.26 680 20241209 49.41 1158 -12.26 20250415 860 18.14 20250109 1158 -12.26 20250415 680 49.41 20241209 0.00 Y 097780 1000 707 억 942355 N N 0 N 00 N
7 20250422 110730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 -35 5 -3.33 100764239 99428 19.97 1050 1077 1001 1365 735 1050 1013.44 1.39 0 19516 1150 1100 1050 1000 950 1125 1025 708 315 1000 730 1 1 67730338 687 -3.33 0.29 12 0.15 -305.00 3516.00 1158 20250415 -12.35 680 20241209 49.26 1158 -12.35 20250415 860 18.02 20250109 1158 -12.35 20250415 680 49.26 20241209 0.00 Y 097780 1000 707 억 942355 N N 0 N 00 N
8 20250422 100730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1015 -35 5 -3.33 93832142 92597 18.60 1050 1077 1001 1365 735 1050 1013.34 1.39 0 21798 1150 1100 1050 1000 950 1125 1025 708 315 1000 730 1 1 67730338 687 -3.33 0.29 12 0.14 -305.00 3516.00 1158 20250415 -12.35 680 20241209 49.26 1158 -12.35 20250415 860 18.02 20250109 1158 -12.35 20250415 680 49.26 20241209 0.00 Y 097780 1000 707 억 942355 N N 0 N 00 N
9 20250422 090732 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1056 6 2 0.57 307205 292 0.06 1050 1077 1044 1365 735 1050 1052.07 1.39 0 -87 1150 1100 1050 1000 950 1125 1025 708 315 1000 730 1 1 67730338 715 -3.46 0.30 12 0.00 -305.00 3516.00 1158 20250415 -8.81 680 20241209 55.29 1158 -8.81 20250415 860 22.79 20250109 1158 -8.81 20250415 680 55.29 20241209 0.00 Y 097780 1000 707 억 942355 N N 0 N 00 N
10 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
11 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
12 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