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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
097780/price/prices-20250201.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
20250224,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,4,2,0.40,35197817,35675,90.73,998,1000,971,1294,698,996,986.62,0.49,0,398,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1148,20240221,-12.89,680,20241209,47.06,1071,-6.63,20250124,860,16.28,20250109,1100,-9.09,20240729,680,47.06,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N
20250224,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,3,2,0.30,33987817,34465,87.65,998,1000,971,1294,698,996,986.15,0.49,0,590,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,677,4.03,0.25,12,0.05,248.00,4012.00,1148,20240221,-12.98,680,20241209,46.91,1071,-6.72,20250124,860,16.16,20250109,1100,-9.18,20240729,680,46.91,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N
20250224,140750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,2,2,0.20,28163247,28632,72.82,998,998,971,1294,698,996,983.63,0.49,0,-947,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,676,4.02,0.25,12,0.04,248.00,4012.00,1148,20240221,-13.07,680,20241209,46.76,1071,-6.82,20250124,860,16.05,20250109,1100,-9.27,20240729,680,46.76,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N
20250224,130752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,993,-3,5,-0.30,25147146,25602,65.11,998,998,971,1294,698,996,982.23,0.49,0,-987,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,673,4.00,0.25,12,0.04,248.00,4012.00,1148,20240221,-13.50,680,20241209,46.03,1071,-7.28,20250124,860,15.47,20250109,1100,-9.73,20240729,680,46.03,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N
20250224,120750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,989,-7,5,-0.70,24962563,25416,64.64,998,998,971,1294,698,996,982.16,0.49,0,-987,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,670,3.99,0.25,12,0.04,248.00,4012.00,1148,20240221,-13.85,680,20241209,45.44,1071,-7.66,20250124,860,15.00,20250109,1100,-10.09,20240729,680,45.44,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N
20250224,110747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,984,-12,5,-1.20,16372773,16697,42.46,998,998,971,1294,698,996,980.58,0.49,0,-1190,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,666,3.97,0.25,12,0.02,248.00,4012.00,1148,20240221,-14.29,680,20241209,44.71,1071,-8.12,20250124,860,14.42,20250109,1100,-10.55,20240729,680,44.71,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N
20250224,100748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,981,-15,5,-1.51,14411382,14698,37.38,998,998,971,1294,698,996,980.50,0.49,0,-1141,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,664,3.96,0.24,12,0.02,248.00,4012.00,1148,20240221,-14.55,680,20241209,44.26,1071,-8.40,20250124,860,14.07,20250109,1100,-10.82,20240729,680,44.26,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N
20250224,090754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,2,2,0.20,1424340,1438,3.66,998,998,986,1294,698,996,990.50,0.49,0,-349,1020,1008,998,986,976,1003,981,708,298,1000,690,1,1,67730338,676,4.02,0.25,12,0.00,248.00,4012.00,1148,20240221,-13.07,680,20241209,46.76,1071,-6.82,20250124,860,16.05,20250109,1100,-9.27,20240729,680,46.76,20241209,0.00,N,097780,1000,707 억,,329638,N,N,0,N,00,N
20250221,160746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-1,5,-0.10,39174794,39318,64.08,1001,1010,988,1296,698,997,996.36,0.48,0,1418,1009,1003,994,988,979,1006,991,708,299,1000,690,1,1,67730338,675,4.02,0.25,12,0.06,248.00,4012.00,1148,20240221,-13.24,680,20241209,46.47,1071,-7.00,20250124,860,15.81,20250109,1148,-13.24,20240221,680,46.47,20241209,0.00,N,097780,1000,707 억,,328220,N,N,0,N,00,N
20250221,150750,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-1,5,-0.10,37793349,37931,61.82,1001,1010,988,1296,698,997,996.37,0.48,0,1737,1009,1003,994,988,979,1006,991,708,299,1000,690,1,1,67730338,675,4.02,0.25,12,0.06,248.00,4012.00,1148,20240221,-13.24,680,20241209,46.47,1071,-7.00,20250124,860,15.81,20250109,1148,-13.24,20240221,680,46.47,20241209,0.00,N,097780,1000,707 억,,328220,N,N,0,N,00,N
20250221,140749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-1,5,-0.10,30889734,30995,50.52,1001,1010,988,1296,698,997,996.60,0.48,0,1402,1009,1003,994,988,979,1006,991,708,299,1000,690,1,1,67730338,675,4.02,0.25,12,0.05,248.00,4012.00,1148,20240221,-13.24,680,20241209,46.47,1071,-7.00,20250124,860,15.81,20250109,1148,-13.24,20240221,680,46.47,20241209,0.00,N,097780,1000,707 억,,328220,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 20250224 160753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1000 4 2 0.40 35197817 35675 90.73 998 1000 971 1294 698 996 986.62 0.49 0 398 1020 1008 998 986 976 1003 981 708 298 1000 690 1 1 67730338 677 4.03 0.25 12 0.05 248.00 4012.00 1148 20240221 -12.89 680 20241209 47.06 1071 -6.63 20250124 860 16.28 20250109 1100 -9.09 20240729 680 47.06 20241209 0.00 N 097780 1000 707 억 329638 N N 0 N 00 N
3 20250224 150752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 999 3 2 0.30 33987817 34465 87.65 998 1000 971 1294 698 996 986.15 0.49 0 590 1020 1008 998 986 976 1003 981 708 298 1000 690 1 1 67730338 677 4.03 0.25 12 0.05 248.00 4012.00 1148 20240221 -12.98 680 20241209 46.91 1071 -6.72 20250124 860 16.16 20250109 1100 -9.18 20240729 680 46.91 20241209 0.00 N 097780 1000 707 억 329638 N N 0 N 00 N
4 20250224 140750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 998 2 2 0.20 28163247 28632 72.82 998 998 971 1294 698 996 983.63 0.49 0 -947 1020 1008 998 986 976 1003 981 708 298 1000 690 1 1 67730338 676 4.02 0.25 12 0.04 248.00 4012.00 1148 20240221 -13.07 680 20241209 46.76 1071 -6.82 20250124 860 16.05 20250109 1100 -9.27 20240729 680 46.76 20241209 0.00 N 097780 1000 707 억 329638 N N 0 N 00 N
5 20250224 130752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 993 -3 5 -0.30 25147146 25602 65.11 998 998 971 1294 698 996 982.23 0.49 0 -987 1020 1008 998 986 976 1003 981 708 298 1000 690 1 1 67730338 673 4.00 0.25 12 0.04 248.00 4012.00 1148 20240221 -13.50 680 20241209 46.03 1071 -7.28 20250124 860 15.47 20250109 1100 -9.73 20240729 680 46.03 20241209 0.00 N 097780 1000 707 억 329638 N N 0 N 00 N
6 20250224 120750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 989 -7 5 -0.70 24962563 25416 64.64 998 998 971 1294 698 996 982.16 0.49 0 -987 1020 1008 998 986 976 1003 981 708 298 1000 690 1 1 67730338 670 3.99 0.25 12 0.04 248.00 4012.00 1148 20240221 -13.85 680 20241209 45.44 1071 -7.66 20250124 860 15.00 20250109 1100 -10.09 20240729 680 45.44 20241209 0.00 N 097780 1000 707 억 329638 N N 0 N 00 N
7 20250224 110747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 984 -12 5 -1.20 16372773 16697 42.46 998 998 971 1294 698 996 980.58 0.49 0 -1190 1020 1008 998 986 976 1003 981 708 298 1000 690 1 1 67730338 666 3.97 0.25 12 0.02 248.00 4012.00 1148 20240221 -14.29 680 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 329638 N N 0 N 00 N
8 20250224 100748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 981 -15 5 -1.51 14411382 14698 37.38 998 998 971 1294 698 996 980.50 0.49 0 -1141 1020 1008 998 986 976 1003 981 708 298 1000 690 1 1 67730338 664 3.96 0.24 12 0.02 248.00 4012.00 1148 20240221 -14.55 680 20241209 44.26 1071 -8.40 20250124 860 14.07 20250109 1100 -10.82 20240729 680 44.26 20241209 0.00 N 097780 1000 707 억 329638 N N 0 N 00 N
9 20250224 090754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 998 2 2 0.20 1424340 1438 3.66 998 998 986 1294 698 996 990.50 0.49 0 -349 1020 1008 998 986 976 1003 981 708 298 1000 690 1 1 67730338 676 4.02 0.25 12 0.00 248.00 4012.00 1148 20240221 -13.07 680 20241209 46.76 1071 -6.82 20250124 860 16.05 20250109 1100 -9.27 20240729 680 46.76 20241209 0.00 N 097780 1000 707 억 329638 N N 0 N 00 N
10 20250221 160746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 996 -1 5 -0.10 39174794 39318 64.08 1001 1010 988 1296 698 997 996.36 0.48 0 1418 1009 1003 994 988 979 1006 991 708 299 1000 690 1 1 67730338 675 4.02 0.25 12 0.06 248.00 4012.00 1148 20240221 -13.24 680 20241209 46.47 1071 -7.00 20250124 860 15.81 20250109 1148 -13.24 20240221 680 46.47 20241209 0.00 N 097780 1000 707 억 328220 N N 0 N 00 N
11 20250221 150750 57 100.00 KOSDAQ 운송장비·부품 N N N N N 996 -1 5 -0.10 37793349 37931 61.82 1001 1010 988 1296 698 997 996.37 0.48 0 1737 1009 1003 994 988 979 1006 991 708 299 1000 690 1 1 67730338 675 4.02 0.25 12 0.06 248.00 4012.00 1148 20240221 -13.24 680 20241209 46.47 1071 -7.00 20250124 860 15.81 20250109 1148 -13.24 20240221 680 46.47 20241209 0.00 N 097780 1000 707 억 328220 N N 0 N 00 N
12 20250221 140749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 996 -1 5 -0.10 30889734 30995 50.52 1001 1010 988 1296 698 997 996.60 0.48 0 1402 1009 1003 994 988 979 1006 991 708 299 1000 690 1 1 67730338 675 4.02 0.25 12 0.05 248.00 4012.00 1148 20240221 -13.24 680 20241209 46.47 1071 -7.00 20250124 860 15.81 20250109 1148 -13.24 20240221 680 46.47 20241209 0.00 N 097780 1000 707 억 328220 N N 0 N 00 N