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

Update 2025-05-13 2984 top30,price

Browse Source
This commit is contained in:
ened
2025-05-13 18:02:06 +09:00
parent 531ffeb9f8
commit 06b3a84719
2984 changed files with 32129 additions and 2741 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097780/price/prices-20250501.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
20250513,160702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1116,23,2,2.10,359552421,321391,90.43,1120,1150,1091,1420,766,1093,1118.74,1.53,0,80628,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,756,-3.66,0.32,12,0.47,-305.00,3516.00,1158,20250415,-3.63,680,20241209,64.12,1158,-3.63,20250415,860,29.77,20250109,1158,-3.63,20250415,680,64.12,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
20250513,150711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1120,27,2,2.47,354486269,316864,89.16,1120,1150,1091,1420,766,1093,1118.73,1.53,0,80562,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,759,-3.67,0.32,12,0.47,-305.00,3516.00,1158,20250415,-3.28,680,20241209,64.71,1158,-3.28,20250415,860,30.23,20250109,1158,-3.28,20250415,680,64.71,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
20250513,140712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1134,41,2,3.75,269807272,242347,68.19,1120,1146,1091,1420,766,1093,1113.31,1.53,0,70675,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,768,-3.72,0.32,12,0.36,-305.00,3516.00,1158,20250415,-2.07,680,20241209,66.76,1158,-2.07,20250415,860,31.86,20250109,1158,-2.07,20250415,680,66.76,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
20250513,130713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,13,2,1.19,127713131,116390,32.75,1120,1120,1091,1420,766,1093,1097.29,1.53,0,34429,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,749,-3.63,0.31,12,0.17,-305.00,3516.00,1158,20250415,-4.49,680,20241209,62.65,1158,-4.49,20250415,860,28.60,20250109,1158,-4.49,20250415,680,62.65,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
20250513,120714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,13,2,1.19,124272788,113273,31.87,1120,1120,1091,1420,766,1093,1097.11,1.53,0,33003,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,749,-3.63,0.31,12,0.17,-305.00,3516.00,1158,20250415,-4.49,680,20241209,62.65,1158,-4.49,20250415,860,28.60,20250109,1158,-4.49,20250415,680,62.65,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
20250513,110713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1099,6,2,0.55,117557726,107180,30.16,1120,1120,1091,1420,766,1093,1096.83,1.53,0,31642,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,744,-3.60,0.31,12,0.16,-305.00,3516.00,1158,20250415,-5.09,680,20241209,61.62,1158,-5.09,20250415,860,27.79,20250109,1158,-5.09,20250415,680,61.62,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
20250513,100715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1101,8,2,0.73,37355033,34042,9.58,1120,1120,1093,1420,766,1093,1097.32,1.53,0,5238,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,746,-3.61,0.31,12,0.05,-305.00,3516.00,1158,20250415,-4.92,680,20241209,61.91,1158,-4.92,20250415,860,28.02,20250109,1158,-4.92,20250415,680,61.91,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
20250513,090718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1116,23,2,2.10,1712657,1565,0.44,1120,1120,1093,1420,766,1093,1094.35,1.53,0,1506,1141,1116,1099,1074,1057,1108,1066,708,327,1000,760,1,1,67730338,756,-3.66,0.32,12,0.00,-305.00,3516.00,1158,20250415,-3.63,680,20241209,64.12,1158,-3.63,20250415,860,29.77,20250109,1158,-3.63,20250415,680,64.12,20241209,0.00,Y,097780,1000,707 억,,1038916,N,N,0,N,00,N
20250512,160700,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1093,-5,5,-0.46,389938227,354089,151.78,1101,1124,1082,1427,769,1098,1101.25,1.40,0,93093,1138,1118,1100,1080,1062,1128,1090,708,329,1000,760,1,1,67730338,740,-3.58,0.31,12,0.52,-305.00,3516.00,1158,20250415,-5.61,680,20241209,60.74,1158,-5.61,20250415,860,27.09,20250109,1158,-5.61,20250415,680,60.74,20241209,0.00,Y,097780,1000,707 억,,949732,N,N,0,N,00,N
20250512,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1104,6,2,0.55,384391044,349015,149.61,1101,1124,1082,1427,769,1098,1101.36,1.40,0,94436,1138,1118,1100,1080,1062,1128,1090,708,329,1000,760,1,1,67730338,748,-3.62,0.31,12,0.52,-305.00,3516.00,1158,20250415,-4.66,680,20241209,62.35,1158,-4.66,20250415,860,28.37,20250109,1158,-4.66,20250415,680,62.35,20241209,0.00,Y,097780,1000,707 억,,949732,N,N,0,N,00,N
20250512,140706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,4,2,0.36,237907545,217671,93.31,1101,1117,1082,1427,769,1098,1092.97,1.40,0,86017,1138,1118,1100,1080,1062,1128,1090,708,329,1000,760,1,1,67730338,746,-3.61,0.31,12,0.32,-305.00,3516.00,1158,20250415,-4.84,680,20241209,62.06,1158,-4.84,20250415,860,28.14,20250109,1158,-4.84,20250415,680,62.06,20241209,0.00,Y,097780,1000,707 억,,949732,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 20250513 160702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1116 23 2 2.10 359552421 321391 90.43 1120 1150 1091 1420 766 1093 1118.74 1.53 0 80628 1141 1116 1099 1074 1057 1108 1066 708 327 1000 760 1 1 67730338 756 -3.66 0.32 12 0.47 -305.00 3516.00 1158 20250415 -3.63 680 20241209 64.12 1158 -3.63 20250415 860 29.77 20250109 1158 -3.63 20250415 680 64.12 20241209 0.00 Y 097780 1000 707 억 1038916 N N 0 N 00 N
3 20250513 150711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1120 27 2 2.47 354486269 316864 89.16 1120 1150 1091 1420 766 1093 1118.73 1.53 0 80562 1141 1116 1099 1074 1057 1108 1066 708 327 1000 760 1 1 67730338 759 -3.67 0.32 12 0.47 -305.00 3516.00 1158 20250415 -3.28 680 20241209 64.71 1158 -3.28 20250415 860 30.23 20250109 1158 -3.28 20250415 680 64.71 20241209 0.00 Y 097780 1000 707 억 1038916 N N 0 N 00 N
4 20250513 140712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1134 41 2 3.75 269807272 242347 68.19 1120 1146 1091 1420 766 1093 1113.31 1.53 0 70675 1141 1116 1099 1074 1057 1108 1066 708 327 1000 760 1 1 67730338 768 -3.72 0.32 12 0.36 -305.00 3516.00 1158 20250415 -2.07 680 20241209 66.76 1158 -2.07 20250415 860 31.86 20250109 1158 -2.07 20250415 680 66.76 20241209 0.00 Y 097780 1000 707 억 1038916 N N 0 N 00 N
5 20250513 130713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1106 13 2 1.19 127713131 116390 32.75 1120 1120 1091 1420 766 1093 1097.29 1.53 0 34429 1141 1116 1099 1074 1057 1108 1066 708 327 1000 760 1 1 67730338 749 -3.63 0.31 12 0.17 -305.00 3516.00 1158 20250415 -4.49 680 20241209 62.65 1158 -4.49 20250415 860 28.60 20250109 1158 -4.49 20250415 680 62.65 20241209 0.00 Y 097780 1000 707 억 1038916 N N 0 N 00 N
6 20250513 120714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1106 13 2 1.19 124272788 113273 31.87 1120 1120 1091 1420 766 1093 1097.11 1.53 0 33003 1141 1116 1099 1074 1057 1108 1066 708 327 1000 760 1 1 67730338 749 -3.63 0.31 12 0.17 -305.00 3516.00 1158 20250415 -4.49 680 20241209 62.65 1158 -4.49 20250415 860 28.60 20250109 1158 -4.49 20250415 680 62.65 20241209 0.00 Y 097780 1000 707 억 1038916 N N 0 N 00 N
7 20250513 110713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1099 6 2 0.55 117557726 107180 30.16 1120 1120 1091 1420 766 1093 1096.83 1.53 0 31642 1141 1116 1099 1074 1057 1108 1066 708 327 1000 760 1 1 67730338 744 -3.60 0.31 12 0.16 -305.00 3516.00 1158 20250415 -5.09 680 20241209 61.62 1158 -5.09 20250415 860 27.79 20250109 1158 -5.09 20250415 680 61.62 20241209 0.00 Y 097780 1000 707 억 1038916 N N 0 N 00 N
8 20250513 100715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1101 8 2 0.73 37355033 34042 9.58 1120 1120 1093 1420 766 1093 1097.32 1.53 0 5238 1141 1116 1099 1074 1057 1108 1066 708 327 1000 760 1 1 67730338 746 -3.61 0.31 12 0.05 -305.00 3516.00 1158 20250415 -4.92 680 20241209 61.91 1158 -4.92 20250415 860 28.02 20250109 1158 -4.92 20250415 680 61.91 20241209 0.00 Y 097780 1000 707 억 1038916 N N 0 N 00 N
9 20250513 090718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1116 23 2 2.10 1712657 1565 0.44 1120 1120 1093 1420 766 1093 1094.35 1.53 0 1506 1141 1116 1099 1074 1057 1108 1066 708 327 1000 760 1 1 67730338 756 -3.66 0.32 12 0.00 -305.00 3516.00 1158 20250415 -3.63 680 20241209 64.12 1158 -3.63 20250415 860 29.77 20250109 1158 -3.63 20250415 680 64.12 20241209 0.00 Y 097780 1000 707 억 1038916 N N 0 N 00 N
10 20250512 160700 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1093 -5 5 -0.46 389938227 354089 151.78 1101 1124 1082 1427 769 1098 1101.25 1.40 0 93093 1138 1118 1100 1080 1062 1128 1090 708 329 1000 760 1 1 67730338 740 -3.58 0.31 12 0.52 -305.00 3516.00 1158 20250415 -5.61 680 20241209 60.74 1158 -5.61 20250415 860 27.09 20250109 1158 -5.61 20250415 680 60.74 20241209 0.00 Y 097780 1000 707 억 949732 N N 0 N 00 N
11 20250512 150708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1104 6 2 0.55 384391044 349015 149.61 1101 1124 1082 1427 769 1098 1101.36 1.40 0 94436 1138 1118 1100 1080 1062 1128 1090 708 329 1000 760 1 1 67730338 748 -3.62 0.31 12 0.52 -305.00 3516.00 1158 20250415 -4.66 680 20241209 62.35 1158 -4.66 20250415 860 28.37 20250109 1158 -4.66 20250415 680 62.35 20241209 0.00 Y 097780 1000 707 억 949732 N N 0 N 00 N
12 20250512 140706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1102 4 2 0.36 237907545 217671 93.31 1101 1117 1082 1427 769 1098 1092.97 1.40 0 86017 1138 1118 1100 1080 1062 1128 1090 708 329 1000 760 1 1 67730338 746 -3.61 0.31 12 0.32 -305.00 3516.00 1158 20250415 -4.84 680 20241209 62.06 1158 -4.84 20250415 860 28.14 20250109 1158 -4.84 20250415 680 62.06 20241209 0.00 Y 097780 1000 707 억 949732 N N 0 N 00 N