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

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
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
20250414,160715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,0,3,0.00,154180929,142619,135.24,1086,1088,1070,1407,759,1083,1081.07,1.26,0,-40433,1092,1087,1078,1073,1064,1090,1076,708,324,1000,750,1,1,67730338,734,-3.55,0.31,12,0.21,-305.00,3516.00,1100,20240729,-1.55,680,20241209,59.26,1088,-0.46,20250414,860,25.93,20250109,1100,-1.55,20240729,680,59.26,20241209,0.00,Y,097780,1000,707 억,,850294,N,N,0,N,00,N
20250414,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,0,3,0.00,147391761,136339,129.29,1086,1088,1070,1407,759,1083,1081.07,1.26,0,-39638,1092,1087,1078,1073,1064,1090,1076,708,324,1000,750,1,1,67730338,734,-3.55,0.31,12,0.20,-305.00,3516.00,1100,20240729,-1.55,680,20241209,59.26,1088,-0.46,20250414,860,25.93,20250109,1100,-1.55,20240729,680,59.26,20241209,0.00,Y,097780,1000,707 억,,850294,N,N,0,N,00,N
20250414,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1083,0,3,0.00,133451065,123451,117.06,1086,1088,1070,1407,759,1083,1081.00,1.26,0,-39672,1092,1087,1078,1073,1064,1090,1076,708,324,1000,750,1,1,67730338,734,-3.55,0.31,12,0.18,-305.00,3516.00,1100,20240729,-1.55,680,20241209,59.26,1088,-0.46,20250414,860,25.93,20250109,1100,-1.55,20240729,680,59.26,20241209,0.00,Y,097780,1000,707 억,,850294,N,N,0,N,00,N
20250414,130718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1077,-6,5,-0.55,72599051,67204,63.73,1086,1088,1070,1407,759,1083,1080.28,1.26,0,-26081,1092,1087,1078,1073,1064,1090,1076,708,324,1000,750,1,1,67730338,729,-3.53,0.31,12,0.10,-305.00,3516.00,1100,20240729,-2.09,680,20241209,58.38,1088,-1.01,20250414,860,25.23,20250109,1100,-2.09,20240729,680,58.38,20241209,0.00,Y,097780,1000,707 억,,850294,N,N,0,N,00,N
20250414,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1081,-2,5,-0.18,62568799,57863,54.87,1086,1088,1070,1407,759,1083,1081.33,1.26,0,-25931,1092,1087,1078,1073,1064,1090,1076,708,324,1000,750,1,1,67730338,732,-3.54,0.31,12,0.09,-305.00,3516.00,1100,20240729,-1.73,680,20241209,58.97,1088,-0.64,20250414,860,25.70,20250109,1100,-1.73,20240729,680,58.97,20241209,0.00,Y,097780,1000,707 억,,850294,N,N,0,N,00,N
20250414,110716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1073,-10,5,-0.92,25270419,23382,22.17,1086,1088,1072,1407,759,1083,1080.76,1.26,0,-6433,1092,1087,1078,1073,1064,1090,1076,708,324,1000,750,1,1,67730338,727,-3.52,0.31,12,0.03,-305.00,3516.00,1100,20240729,-2.45,680,20241209,57.79,1088,-1.38,20250414,860,24.77,20250109,1100,-2.45,20240729,680,57.79,20241209,0.00,Y,097780,1000,707 억,,850294,N,N,0,N,00,N
20250414,100718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1080,-3,5,-0.28,14450163,13334,12.64,1086,1088,1080,1407,759,1083,1083.71,1.26,0,-4652,1092,1087,1078,1073,1064,1090,1076,708,324,1000,750,1,1,67730338,731,-3.54,0.31,12,0.02,-305.00,3516.00,1100,20240729,-1.82,680,20241209,58.82,1088,-0.74,20250414,860,25.58,20250109,1100,-1.82,20240729,680,58.82,20241209,0.00,Y,097780,1000,707 억,,850294,N,N,0,N,00,N
20250414,090719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1085,2,2,0.18,1301828,1201,1.14,1086,1086,1083,1407,759,1083,1083.95,1.26,0,-461,1092,1087,1078,1073,1064,1090,1076,708,324,1000,750,1,1,67730338,735,-3.56,0.31,12,0.00,-305.00,3516.00,1100,20240729,-1.36,680,20241209,59.56,1086,-0.09,20250414,860,26.16,20250109,1100,-1.36,20240729,680,59.56,20241209,0.00,Y,097780,1000,707 억,,850294,N,N,0,N,00,N
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
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 20250414 160715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1083 0 3 0.00 154180929 142619 135.24 1086 1088 1070 1407 759 1083 1081.07 1.26 0 -40433 1092 1087 1078 1073 1064 1090 1076 708 324 1000 750 1 1 67730338 734 -3.55 0.31 12 0.21 -305.00 3516.00 1100 20240729 -1.55 680 20241209 59.26 1088 -0.46 20250414 860 25.93 20250109 1100 -1.55 20240729 680 59.26 20241209 0.00 Y 097780 1000 707 억 850294 N N 0 N 00 N
3 20250414 150721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1083 0 3 0.00 147391761 136339 129.29 1086 1088 1070 1407 759 1083 1081.07 1.26 0 -39638 1092 1087 1078 1073 1064 1090 1076 708 324 1000 750 1 1 67730338 734 -3.55 0.31 12 0.20 -305.00 3516.00 1100 20240729 -1.55 680 20241209 59.26 1088 -0.46 20250414 860 25.93 20250109 1100 -1.55 20240729 680 59.26 20241209 0.00 Y 097780 1000 707 억 850294 N N 0 N 00 N
4 20250414 140719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1083 0 3 0.00 133451065 123451 117.06 1086 1088 1070 1407 759 1083 1081.00 1.26 0 -39672 1092 1087 1078 1073 1064 1090 1076 708 324 1000 750 1 1 67730338 734 -3.55 0.31 12 0.18 -305.00 3516.00 1100 20240729 -1.55 680 20241209 59.26 1088 -0.46 20250414 860 25.93 20250109 1100 -1.55 20240729 680 59.26 20241209 0.00 Y 097780 1000 707 억 850294 N N 0 N 00 N
5 20250414 130718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1077 -6 5 -0.55 72599051 67204 63.73 1086 1088 1070 1407 759 1083 1080.28 1.26 0 -26081 1092 1087 1078 1073 1064 1090 1076 708 324 1000 750 1 1 67730338 729 -3.53 0.31 12 0.10 -305.00 3516.00 1100 20240729 -2.09 680 20241209 58.38 1088 -1.01 20250414 860 25.23 20250109 1100 -2.09 20240729 680 58.38 20241209 0.00 Y 097780 1000 707 억 850294 N N 0 N 00 N
6 20250414 120721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1081 -2 5 -0.18 62568799 57863 54.87 1086 1088 1070 1407 759 1083 1081.33 1.26 0 -25931 1092 1087 1078 1073 1064 1090 1076 708 324 1000 750 1 1 67730338 732 -3.54 0.31 12 0.09 -305.00 3516.00 1100 20240729 -1.73 680 20241209 58.97 1088 -0.64 20250414 860 25.70 20250109 1100 -1.73 20240729 680 58.97 20241209 0.00 Y 097780 1000 707 억 850294 N N 0 N 00 N
7 20250414 110716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1073 -10 5 -0.92 25270419 23382 22.17 1086 1088 1072 1407 759 1083 1080.76 1.26 0 -6433 1092 1087 1078 1073 1064 1090 1076 708 324 1000 750 1 1 67730338 727 -3.52 0.31 12 0.03 -305.00 3516.00 1100 20240729 -2.45 680 20241209 57.79 1088 -1.38 20250414 860 24.77 20250109 1100 -2.45 20240729 680 57.79 20241209 0.00 Y 097780 1000 707 억 850294 N N 0 N 00 N
8 20250414 100718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1080 -3 5 -0.28 14450163 13334 12.64 1086 1088 1080 1407 759 1083 1083.71 1.26 0 -4652 1092 1087 1078 1073 1064 1090 1076 708 324 1000 750 1 1 67730338 731 -3.54 0.31 12 0.02 -305.00 3516.00 1100 20240729 -1.82 680 20241209 58.82 1088 -0.74 20250414 860 25.58 20250109 1100 -1.82 20240729 680 58.82 20241209 0.00 Y 097780 1000 707 억 850294 N N 0 N 00 N
9 20250414 090719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1085 2 2 0.18 1301828 1201 1.14 1086 1086 1083 1407 759 1083 1083.95 1.26 0 -461 1092 1087 1078 1073 1064 1090 1076 708 324 1000 750 1 1 67730338 735 -3.56 0.31 12 0.00 -305.00 3516.00 1100 20240729 -1.36 680 20241209 59.56 1086 -0.09 20250414 860 26.16 20250109 1100 -1.36 20240729 680 59.56 20241209 0.00 Y 097780 1000 707 억 850294 N N 0 N 00 N
10 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
11 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
12 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