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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097780/price/prices-20250301.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
20250317,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,974,28,2,2.96,47446920,49060,86.80,942,984,942,1229,663,946,967.12,0.64,0,6872,964,955,942,933,920,959,937,708,283,1000,660,1,1,67730338,660,3.93,0.24,12,0.07,248.00,4012.00,1100,20240729,-11.45,680,20241209,43.24,1071,-9.06,20250124,860,13.26,20250109,1100,-11.45,20240729,680,43.24,20241209,0.00,N,097780,1000,707 억,,432510,N,N,0,N,00,N
20250317,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,969,23,2,2.43,45004661,46543,82.35,942,984,942,1229,663,946,966.95,0.64,0,6526,964,955,942,933,920,959,937,708,283,1000,660,1,1,67730338,656,3.91,0.24,12,0.07,248.00,4012.00,1100,20240729,-11.91,680,20241209,42.50,1071,-9.52,20250124,860,12.67,20250109,1100,-11.91,20240729,680,42.50,20241209,0.00,N,097780,1000,707 억,,432510,N,N,0,N,00,N
20250317,140740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,971,25,2,2.64,40743106,42145,74.57,942,984,942,1229,663,946,966.74,0.64,0,6468,964,955,942,933,920,959,937,708,283,1000,660,1,1,67730338,658,3.92,0.24,12,0.06,248.00,4012.00,1100,20240729,-11.73,680,20241209,42.79,1071,-9.34,20250124,860,12.91,20250109,1100,-11.73,20240729,680,42.79,20241209,0.00,N,097780,1000,707 억,,432510,N,N,0,N,00,N
20250317,130739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,972,26,2,2.75,39716773,41087,72.70,942,984,942,1229,663,946,966.65,0.64,0,6482,964,955,942,933,920,959,937,708,283,1000,660,1,1,67730338,658,3.92,0.24,12,0.06,248.00,4012.00,1100,20240729,-11.64,680,20241209,42.94,1071,-9.24,20250124,860,13.02,20250109,1100,-11.64,20240729,680,42.94,20241209,0.00,N,097780,1000,707 억,,432510,N,N,0,N,00,N
20250317,120738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,971,25,2,2.64,37932464,39249,69.45,942,984,942,1229,663,946,966.46,0.64,0,5975,964,955,942,933,920,959,937,708,283,1000,660,1,1,67730338,658,3.92,0.24,12,0.06,248.00,4012.00,1100,20240729,-11.73,680,20241209,42.79,1071,-9.34,20250124,860,12.91,20250109,1100,-11.73,20240729,680,42.79,20241209,0.00,N,097780,1000,707 억,,432510,N,N,0,N,00,N
20250317,110740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,974,28,2,2.96,34224521,35414,62.66,942,984,942,1229,663,946,966.41,0.64,0,5142,964,955,942,933,920,959,937,708,283,1000,660,1,1,67730338,660,3.93,0.24,12,0.05,248.00,4012.00,1100,20240729,-11.45,680,20241209,43.24,1071,-9.06,20250124,860,13.26,20250109,1100,-11.45,20240729,680,43.24,20241209,0.00,N,097780,1000,707 억,,432510,N,N,0,N,00,N
20250317,100739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,960,14,2,1.48,31200253,32311,57.17,942,984,942,1229,663,946,965.62,0.64,0,5499,964,955,942,933,920,959,937,708,283,1000,660,1,1,67730338,650,3.87,0.24,12,0.05,248.00,4012.00,1100,20240729,-12.73,680,20241209,41.18,1071,-10.36,20250124,860,11.63,20250109,1100,-12.73,20240729,680,41.18,20241209,0.00,N,097780,1000,707 억,,432510,N,N,0,N,00,N
20250317,090740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,984,38,2,4.02,7060173,7219,12.77,942,984,942,1229,663,946,978.00,0.64,0,-3019,964,955,942,933,920,959,937,708,283,1000,660,1,1,67730338,666,3.97,0.25,12,0.01,248.00,4012.00,1100,20240729,-10.55,680,20241209,44.71,1071,-8.12,20250124,860,14.42,20250109,1100,-10.55,20240729,680,44.71,20241209,0.00,N,097780,1000,707 억,,432510,N,N,0,N,00,N
20250314,160736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,946,19,2,2.05,53160368,56513,216.79,930,951,929,1205,649,927,940.68,0.64,0,-601,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,641,3.81,0.24,12,0.08,248.00,4012.00,1100,20240729,-14.00,680,20241209,39.12,1071,-11.67,20250124,860,10.00,20250109,1100,-14.00,20240729,680,39.12,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N
20250314,150742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,946,19,2,2.05,52001085,55285,212.08,930,951,929,1205,649,927,940.60,0.64,0,-858,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,641,3.81,0.24,12,0.08,248.00,4012.00,1100,20240729,-14.00,680,20241209,39.12,1071,-11.67,20250124,860,10.00,20250109,1100,-14.00,20240729,680,39.12,20241209,0.00,N,097780,1000,707 억,,433111,N,N,0,N,00,N
20250314,140737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,941,14,2,1.51,28117279,29928,114.81,930,951,929,1205,649,927,939.50,0.64,0,-831,948,937,929,918,910,933,914,708,278,1000,640,1,1,67730338,637,3.79,0.23,12,0.04,248.00,4012.00,1100,20240729,-14.45,680,20241209,38.38,1071,-12.14,20250124,860,9.42,20250109,1100,-14.45,20240729,680,38.38,20241209,0.00,N,097780,1000,707 억,,433111,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 20250317 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 974 28 2 2.96 47446920 49060 86.80 942 984 942 1229 663 946 967.12 0.64 0 6872 964 955 942 933 920 959 937 708 283 1000 660 1 1 67730338 660 3.93 0.24 12 0.07 248.00 4012.00 1100 20240729 -11.45 680 20241209 43.24 1071 -9.06 20250124 860 13.26 20250109 1100 -11.45 20240729 680 43.24 20241209 0.00 N 097780 1000 707 억 432510 N N 0 N 00 N
3 20250317 150739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 969 23 2 2.43 45004661 46543 82.35 942 984 942 1229 663 946 966.95 0.64 0 6526 964 955 942 933 920 959 937 708 283 1000 660 1 1 67730338 656 3.91 0.24 12 0.07 248.00 4012.00 1100 20240729 -11.91 680 20241209 42.50 1071 -9.52 20250124 860 12.67 20250109 1100 -11.91 20240729 680 42.50 20241209 0.00 N 097780 1000 707 억 432510 N N 0 N 00 N
4 20250317 140740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 971 25 2 2.64 40743106 42145 74.57 942 984 942 1229 663 946 966.74 0.64 0 6468 964 955 942 933 920 959 937 708 283 1000 660 1 1 67730338 658 3.92 0.24 12 0.06 248.00 4012.00 1100 20240729 -11.73 680 20241209 42.79 1071 -9.34 20250124 860 12.91 20250109 1100 -11.73 20240729 680 42.79 20241209 0.00 N 097780 1000 707 억 432510 N N 0 N 00 N
5 20250317 130739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 972 26 2 2.75 39716773 41087 72.70 942 984 942 1229 663 946 966.65 0.64 0 6482 964 955 942 933 920 959 937 708 283 1000 660 1 1 67730338 658 3.92 0.24 12 0.06 248.00 4012.00 1100 20240729 -11.64 680 20241209 42.94 1071 -9.24 20250124 860 13.02 20250109 1100 -11.64 20240729 680 42.94 20241209 0.00 N 097780 1000 707 억 432510 N N 0 N 00 N
6 20250317 120738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 971 25 2 2.64 37932464 39249 69.45 942 984 942 1229 663 946 966.46 0.64 0 5975 964 955 942 933 920 959 937 708 283 1000 660 1 1 67730338 658 3.92 0.24 12 0.06 248.00 4012.00 1100 20240729 -11.73 680 20241209 42.79 1071 -9.34 20250124 860 12.91 20250109 1100 -11.73 20240729 680 42.79 20241209 0.00 N 097780 1000 707 억 432510 N N 0 N 00 N
7 20250317 110740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 974 28 2 2.96 34224521 35414 62.66 942 984 942 1229 663 946 966.41 0.64 0 5142 964 955 942 933 920 959 937 708 283 1000 660 1 1 67730338 660 3.93 0.24 12 0.05 248.00 4012.00 1100 20240729 -11.45 680 20241209 43.24 1071 -9.06 20250124 860 13.26 20250109 1100 -11.45 20240729 680 43.24 20241209 0.00 N 097780 1000 707 억 432510 N N 0 N 00 N
8 20250317 100739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 960 14 2 1.48 31200253 32311 57.17 942 984 942 1229 663 946 965.62 0.64 0 5499 964 955 942 933 920 959 937 708 283 1000 660 1 1 67730338 650 3.87 0.24 12 0.05 248.00 4012.00 1100 20240729 -12.73 680 20241209 41.18 1071 -10.36 20250124 860 11.63 20250109 1100 -12.73 20240729 680 41.18 20241209 0.00 N 097780 1000 707 억 432510 N N 0 N 00 N
9 20250317 090740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 984 38 2 4.02 7060173 7219 12.77 942 984 942 1229 663 946 978.00 0.64 0 -3019 964 955 942 933 920 959 937 708 283 1000 660 1 1 67730338 666 3.97 0.25 12 0.01 248.00 4012.00 1100 20240729 -10.55 680 20241209 44.71 1071 -8.12 20250124 860 14.42 20250109 1100 -10.55 20240729 680 44.71 20241209 0.00 N 097780 1000 707 억 432510 N N 0 N 00 N
10 20250314 160736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 946 19 2 2.05 53160368 56513 216.79 930 951 929 1205 649 927 940.68 0.64 0 -601 948 937 929 918 910 933 914 708 278 1000 640 1 1 67730338 641 3.81 0.24 12 0.08 248.00 4012.00 1100 20240729 -14.00 680 20241209 39.12 1071 -11.67 20250124 860 10.00 20250109 1100 -14.00 20240729 680 39.12 20241209 0.00 N 097780 1000 707 억 433111 N N 0 N 00 N
11 20250314 150742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 946 19 2 2.05 52001085 55285 212.08 930 951 929 1205 649 927 940.60 0.64 0 -858 948 937 929 918 910 933 914 708 278 1000 640 1 1 67730338 641 3.81 0.24 12 0.08 248.00 4012.00 1100 20240729 -14.00 680 20241209 39.12 1071 -11.67 20250124 860 10.00 20250109 1100 -14.00 20240729 680 39.12 20241209 0.00 N 097780 1000 707 억 433111 N N 0 N 00 N
12 20250314 140737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 941 14 2 1.51 28117279 29928 114.81 930 951 929 1205 649 927 939.50 0.64 0 -831 948 937 929 918 910 933 914 708 278 1000 640 1 1 67730338 637 3.79 0.23 12 0.04 248.00 4012.00 1100 20240729 -14.45 680 20241209 38.38 1071 -12.14 20250124 860 9.42 20250109 1100 -14.45 20240729 680 38.38 20241209 0.00 N 097780 1000 707 억 433111 N N 0 N 00 N