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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,940,-15,5,-1.57,25802086,27150,29.96,955,977,940,1241,669,955,950.35,0.49,0,-919,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,637,3.79,0.23,12,0.04,248.00,4012.00,1142,20240222,-17.69,680,20241209,38.24,1071,-12.23,20250124,860,9.30,20250109,1100,-14.55,20240729,680,38.24,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N
20250306,150714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,946,-9,5,-0.94,24667269,25943,28.63,955,977,940,1241,669,955,950.83,0.49,0,-880,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,641,3.81,0.24,12,0.04,248.00,4012.00,1142,20240222,-17.16,680,20241209,39.12,1071,-11.67,20250124,860,10.00,20250109,1100,-14.00,20240729,680,39.12,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N
20250306,140714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,954,-1,5,-0.10,19742168,20721,22.86,955,977,946,1241,669,955,952.76,0.49,0,-739,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,646,3.85,0.24,12,0.03,248.00,4012.00,1142,20240222,-16.46,680,20241209,40.29,1071,-10.92,20250124,860,10.93,20250109,1100,-13.27,20240729,680,40.29,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N
20250306,130715,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,951,-4,5,-0.42,17743414,18618,20.54,955,977,946,1241,669,955,953.02,0.49,0,319,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,644,3.83,0.24,12,0.03,248.00,4012.00,1142,20240222,-16.73,680,20241209,39.85,1071,-11.20,20250124,860,10.58,20250109,1100,-13.55,20240729,680,39.85,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N
20250306,120714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,954,-1,5,-0.10,8782392,9197,10.15,955,977,946,1241,669,955,954.92,0.49,0,386,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,646,3.85,0.24,12,0.01,248.00,4012.00,1142,20240222,-16.46,680,20241209,40.29,1071,-10.92,20250124,860,10.93,20250109,1100,-13.27,20240729,680,40.29,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N
20250306,110712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,954,-1,5,-0.10,7639500,7999,8.83,955,977,946,1241,669,955,955.06,0.49,0,321,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,646,3.85,0.24,12,0.01,248.00,4012.00,1142,20240222,-16.46,680,20241209,40.29,1071,-10.92,20250124,860,10.93,20250109,1100,-13.27,20240729,680,40.29,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N
20250306,100714,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,969,14,2,1.47,540807,560,0.62,955,977,946,1241,669,955,965.73,0.49,0,-226,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,656,3.91,0.24,12,0.00,248.00,4012.00,1142,20240222,-15.15,680,20241209,42.50,1071,-9.52,20250124,860,12.67,20250109,1100,-11.91,20240729,680,42.50,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N
20250306,090718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,977,22,2,2.30,119506,125,0.14,955,977,955,1241,669,955,956.05,0.49,0,-79,1027,990,960,923,893,976,909,708,286,1000,660,1,1,67730338,662,3.94,0.24,12,0.00,248.00,4012.00,1142,20240222,-14.45,680,20241209,43.68,1071,-8.78,20250124,860,13.60,20250109,1100,-11.18,20240729,680,43.68,20241209,0.00,N,097780,1000,707 억,,334390,N,N,0,N,00,N
20250305,160706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,955,-11,5,-1.14,85731481,90629,184.42,966,997,930,1255,677,966,945.96,0.49,0,1727,1010,988,977,955,944,982,949,708,289,1000,670,1,1,67730338,647,3.85,0.24,12,0.13,248.00,4012.00,1148,20240221,-16.81,680,20241209,40.44,1071,-10.83,20250124,860,11.05,20250109,1100,-13.18,20240729,680,40.44,20241209,0.00,N,097780,1000,707 억,,332663,N,N,0,N,00,N
20250305,150710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,956,-10,5,-1.04,85399970,90282,183.72,966,997,930,1255,677,966,945.92,0.49,0,1725,1010,988,977,955,944,982,949,708,289,1000,670,1,1,67730338,648,3.85,0.24,12,0.13,248.00,4012.00,1148,20240221,-16.72,680,20241209,40.59,1071,-10.74,20250124,860,11.16,20250109,1100,-13.09,20240729,680,40.59,20241209,0.00,N,097780,1000,707 억,,332663,N,N,0,N,00,N
20250305,140708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,943,-23,5,-2.38,80837133,85495,173.98,966,997,930,1255,677,966,945.52,0.49,0,1930,1010,988,977,955,944,982,949,708,289,1000,670,1,1,67730338,639,3.80,0.24,12,0.13,248.00,4012.00,1148,20240221,-17.86,680,20241209,38.68,1071,-11.95,20250124,860,9.65,20250109,1100,-14.27,20240729,680,38.68,20241209,0.00,N,097780,1000,707 억,,332663,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 20250306 160716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 940 -15 5 -1.57 25802086 27150 29.96 955 977 940 1241 669 955 950.35 0.49 0 -919 1027 990 960 923 893 976 909 708 286 1000 660 1 1 67730338 637 3.79 0.23 12 0.04 248.00 4012.00 1142 20240222 -17.69 680 20241209 38.24 1071 -12.23 20250124 860 9.30 20250109 1100 -14.55 20240729 680 38.24 20241209 0.00 N 097780 1000 707 억 334390 N N 0 N 00 N
3 20250306 150714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 946 -9 5 -0.94 24667269 25943 28.63 955 977 940 1241 669 955 950.83 0.49 0 -880 1027 990 960 923 893 976 909 708 286 1000 660 1 1 67730338 641 3.81 0.24 12 0.04 248.00 4012.00 1142 20240222 -17.16 680 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 334390 N N 0 N 00 N
4 20250306 140714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 954 -1 5 -0.10 19742168 20721 22.86 955 977 946 1241 669 955 952.76 0.49 0 -739 1027 990 960 923 893 976 909 708 286 1000 660 1 1 67730338 646 3.85 0.24 12 0.03 248.00 4012.00 1142 20240222 -16.46 680 20241209 40.29 1071 -10.92 20250124 860 10.93 20250109 1100 -13.27 20240729 680 40.29 20241209 0.00 N 097780 1000 707 억 334390 N N 0 N 00 N
5 20250306 130715 57 100.00 KOSDAQ 운송장비·부품 N N N N N 951 -4 5 -0.42 17743414 18618 20.54 955 977 946 1241 669 955 953.02 0.49 0 319 1027 990 960 923 893 976 909 708 286 1000 660 1 1 67730338 644 3.83 0.24 12 0.03 248.00 4012.00 1142 20240222 -16.73 680 20241209 39.85 1071 -11.20 20250124 860 10.58 20250109 1100 -13.55 20240729 680 39.85 20241209 0.00 N 097780 1000 707 억 334390 N N 0 N 00 N
6 20250306 120714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 954 -1 5 -0.10 8782392 9197 10.15 955 977 946 1241 669 955 954.92 0.49 0 386 1027 990 960 923 893 976 909 708 286 1000 660 1 1 67730338 646 3.85 0.24 12 0.01 248.00 4012.00 1142 20240222 -16.46 680 20241209 40.29 1071 -10.92 20250124 860 10.93 20250109 1100 -13.27 20240729 680 40.29 20241209 0.00 N 097780 1000 707 억 334390 N N 0 N 00 N
7 20250306 110712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 954 -1 5 -0.10 7639500 7999 8.83 955 977 946 1241 669 955 955.06 0.49 0 321 1027 990 960 923 893 976 909 708 286 1000 660 1 1 67730338 646 3.85 0.24 12 0.01 248.00 4012.00 1142 20240222 -16.46 680 20241209 40.29 1071 -10.92 20250124 860 10.93 20250109 1100 -13.27 20240729 680 40.29 20241209 0.00 N 097780 1000 707 억 334390 N N 0 N 00 N
8 20250306 100714 57 100.00 KOSDAQ 운송장비·부품 N N N N N 969 14 2 1.47 540807 560 0.62 955 977 946 1241 669 955 965.73 0.49 0 -226 1027 990 960 923 893 976 909 708 286 1000 660 1 1 67730338 656 3.91 0.24 12 0.00 248.00 4012.00 1142 20240222 -15.15 680 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 334390 N N 0 N 00 N
9 20250306 090718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 977 22 2 2.30 119506 125 0.14 955 977 955 1241 669 955 956.05 0.49 0 -79 1027 990 960 923 893 976 909 708 286 1000 660 1 1 67730338 662 3.94 0.24 12 0.00 248.00 4012.00 1142 20240222 -14.45 680 20241209 43.68 1071 -8.78 20250124 860 13.60 20250109 1100 -11.18 20240729 680 43.68 20241209 0.00 N 097780 1000 707 억 334390 N N 0 N 00 N
10 20250305 160706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 955 -11 5 -1.14 85731481 90629 184.42 966 997 930 1255 677 966 945.96 0.49 0 1727 1010 988 977 955 944 982 949 708 289 1000 670 1 1 67730338 647 3.85 0.24 12 0.13 248.00 4012.00 1148 20240221 -16.81 680 20241209 40.44 1071 -10.83 20250124 860 11.05 20250109 1100 -13.18 20240729 680 40.44 20241209 0.00 N 097780 1000 707 억 332663 N N 0 N 00 N
11 20250305 150710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 956 -10 5 -1.04 85399970 90282 183.72 966 997 930 1255 677 966 945.92 0.49 0 1725 1010 988 977 955 944 982 949 708 289 1000 670 1 1 67730338 648 3.85 0.24 12 0.13 248.00 4012.00 1148 20240221 -16.72 680 20241209 40.59 1071 -10.74 20250124 860 11.16 20250109 1100 -13.09 20240729 680 40.59 20241209 0.00 N 097780 1000 707 억 332663 N N 0 N 00 N
12 20250305 140708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 943 -23 5 -2.38 80837133 85495 173.98 966 997 930 1255 677 966 945.52 0.49 0 1930 1010 988 977 955 944 982 949 708 289 1000 670 1 1 67730338 639 3.80 0.24 12 0.13 248.00 4012.00 1148 20240221 -17.86 680 20241209 38.68 1071 -11.95 20250124 860 9.65 20250109 1100 -14.27 20240729 680 38.68 20241209 0.00 N 097780 1000 707 억 332663 N N 0 N 00 N