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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,991,7,2,0.71,33962244,34460,82.01,998,998,980,1279,689,984,985.55,0.64,0,-1095,1006,994,982,970,958,1001,977,708,295,1000,680,1,1,67730338,671,-3.25,0.28,12,0.05,-305.00,3516.00,1100,20240729,-9.91,680,20241209,45.74,1071,-7.47,20250124,860,15.23,20250109,1100,-9.91,20240729,680,45.74,20241209,0.00,N,097780,1000,707 억,,430269,N,N,0,N,00,N
20250321,150746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,990,6,2,0.61,31806714,32280,76.82,998,998,980,1279,689,984,985.34,0.64,0,-1070,1006,994,982,970,958,1001,977,708,295,1000,680,1,1,67730338,671,-3.25,0.28,12,0.05,-305.00,3516.00,1100,20240729,-10.00,680,20241209,45.59,1071,-7.56,20250124,860,15.12,20250109,1100,-10.00,20240729,680,45.59,20241209,0.00,N,097780,1000,707 억,,430269,N,N,0,N,00,N
20250321,140746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,992,8,2,0.81,24645851,25047,59.61,998,998,980,1279,689,984,983.98,0.64,0,-568,1006,994,982,970,958,1001,977,708,295,1000,680,1,1,67730338,672,-3.25,0.28,12,0.04,-305.00,3516.00,1100,20240729,-9.82,680,20241209,45.88,1071,-7.38,20250124,860,15.35,20250109,1100,-9.82,20240729,680,45.88,20241209,0.00,N,097780,1000,707 억,,430269,N,N,0,N,00,N
20250321,130747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,987,3,2,0.30,16371168,16681,39.70,998,998,980,1279,689,984,981.43,0.64,0,-291,1006,994,982,970,958,1001,977,708,295,1000,680,1,1,67730338,668,-3.24,0.28,12,0.02,-305.00,3516.00,1100,20240729,-10.27,680,20241209,45.15,1071,-7.84,20250124,860,14.77,20250109,1100,-10.27,20240729,680,45.15,20241209,0.00,N,097780,1000,707 억,,430269,N,N,0,N,00,N
20250321,120748,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,980,-4,5,-0.41,14880329,15163,36.09,998,998,980,1279,689,984,981.36,0.64,0,-234,1006,994,982,970,958,1001,977,708,295,1000,680,1,1,67730338,664,-3.21,0.28,12,0.02,-305.00,3516.00,1100,20240729,-10.91,680,20241209,44.12,1071,-8.50,20250124,860,13.95,20250109,1100,-10.91,20240729,680,44.12,20241209,0.00,N,097780,1000,707 억,,430269,N,N,0,N,00,N
20250321,110747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,982,-2,5,-0.20,11585028,11801,28.08,998,998,980,1279,689,984,981.70,0.64,0,-235,1006,994,982,970,958,1001,977,708,295,1000,680,1,1,67730338,665,-3.22,0.28,12,0.02,-305.00,3516.00,1100,20240729,-10.73,680,20241209,44.41,1071,-8.31,20250124,860,14.19,20250109,1100,-10.73,20240729,680,44.41,20241209,0.00,N,097780,1000,707 억,,430269,N,N,0,N,00,N
20250321,100749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,984,0,3,0.00,5772161,5876,13.98,998,998,980,1279,689,984,982.33,0.64,0,-663,1006,994,982,970,958,1001,977,708,295,1000,680,1,1,67730338,666,-3.23,0.28,12,0.01,-305.00,3516.00,1100,20240729,-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,,430269,N,N,0,N,00,N
20250321,090752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,12,2,1.22,22913,23,0.05,998,998,995,1279,689,984,996.22,0.64,0,0,1006,994,982,970,958,1001,977,708,295,1000,680,1,1,67730338,675,-3.27,0.28,12,0.00,-305.00,3516.00,1100,20240729,-9.45,680,20241209,46.47,1071,-7.00,20250124,860,15.81,20250109,1100,-9.45,20240729,680,46.47,20241209,0.00,N,097780,1000,707 억,,430269,N,N,0,N,00,N
20250320,161231,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,984,1,2,0.10,41178793,42020,45.39,973,994,970,1277,689,983,979.98,0.65,0,-3747,1007,994,982,969,957,1001,976,708,294,1000,680,1,1,67730338,666,3.97,0.25,12,0.06,248.00,4012.00,1100,20240729,-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,,440632,N,N,0,N,00,N
20250320,150746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,985,2,2,0.20,40821601,41657,44.99,973,994,970,1277,689,983,979.95,0.65,0,-3644,1007,994,982,969,957,1001,976,708,294,1000,680,1,1,67730338,667,3.97,0.25,12,0.06,248.00,4012.00,1100,20240729,-10.45,680,20241209,44.85,1071,-8.03,20250124,860,14.53,20250109,1100,-10.45,20240729,680,44.85,20241209,0.00,N,097780,1000,707 억,,440632,N,N,0,N,00,N
20250320,140749,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,976,-7,5,-0.71,31518355,32149,34.72,973,994,970,1277,689,983,980.38,0.65,0,-3612,1007,994,982,969,957,1001,976,708,294,1000,680,1,1,67730338,661,3.94,0.24,12,0.05,248.00,4012.00,1100,20240729,-11.27,680,20241209,43.53,1071,-8.87,20250124,860,13.49,20250109,1100,-11.27,20240729,680,43.53,20241209,0.00,N,097780,1000,707 억,,440632,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 20250321 160802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 991 7 2 0.71 33962244 34460 82.01 998 998 980 1279 689 984 985.55 0.64 0 -1095 1006 994 982 970 958 1001 977 708 295 1000 680 1 1 67730338 671 -3.25 0.28 12 0.05 -305.00 3516.00 1100 20240729 -9.91 680 20241209 45.74 1071 -7.47 20250124 860 15.23 20250109 1100 -9.91 20240729 680 45.74 20241209 0.00 N 097780 1000 707 억 430269 N N 0 N 00 N
3 20250321 150746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 990 6 2 0.61 31806714 32280 76.82 998 998 980 1279 689 984 985.34 0.64 0 -1070 1006 994 982 970 958 1001 977 708 295 1000 680 1 1 67730338 671 -3.25 0.28 12 0.05 -305.00 3516.00 1100 20240729 -10.00 680 20241209 45.59 1071 -7.56 20250124 860 15.12 20250109 1100 -10.00 20240729 680 45.59 20241209 0.00 N 097780 1000 707 억 430269 N N 0 N 00 N
4 20250321 140746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 992 8 2 0.81 24645851 25047 59.61 998 998 980 1279 689 984 983.98 0.64 0 -568 1006 994 982 970 958 1001 977 708 295 1000 680 1 1 67730338 672 -3.25 0.28 12 0.04 -305.00 3516.00 1100 20240729 -9.82 680 20241209 45.88 1071 -7.38 20250124 860 15.35 20250109 1100 -9.82 20240729 680 45.88 20241209 0.00 N 097780 1000 707 억 430269 N N 0 N 00 N
5 20250321 130747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 987 3 2 0.30 16371168 16681 39.70 998 998 980 1279 689 984 981.43 0.64 0 -291 1006 994 982 970 958 1001 977 708 295 1000 680 1 1 67730338 668 -3.24 0.28 12 0.02 -305.00 3516.00 1100 20240729 -10.27 680 20241209 45.15 1071 -7.84 20250124 860 14.77 20250109 1100 -10.27 20240729 680 45.15 20241209 0.00 N 097780 1000 707 억 430269 N N 0 N 00 N
6 20250321 120748 57 100.00 KOSDAQ 운송장비·부품 N N N N N 980 -4 5 -0.41 14880329 15163 36.09 998 998 980 1279 689 984 981.36 0.64 0 -234 1006 994 982 970 958 1001 977 708 295 1000 680 1 1 67730338 664 -3.21 0.28 12 0.02 -305.00 3516.00 1100 20240729 -10.91 680 20241209 44.12 1071 -8.50 20250124 860 13.95 20250109 1100 -10.91 20240729 680 44.12 20241209 0.00 N 097780 1000 707 억 430269 N N 0 N 00 N
7 20250321 110747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 982 -2 5 -0.20 11585028 11801 28.08 998 998 980 1279 689 984 981.70 0.64 0 -235 1006 994 982 970 958 1001 977 708 295 1000 680 1 1 67730338 665 -3.22 0.28 12 0.02 -305.00 3516.00 1100 20240729 -10.73 680 20241209 44.41 1071 -8.31 20250124 860 14.19 20250109 1100 -10.73 20240729 680 44.41 20241209 0.00 N 097780 1000 707 억 430269 N N 0 N 00 N
8 20250321 100749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 984 0 3 0.00 5772161 5876 13.98 998 998 980 1279 689 984 982.33 0.64 0 -663 1006 994 982 970 958 1001 977 708 295 1000 680 1 1 67730338 666 -3.23 0.28 12 0.01 -305.00 3516.00 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 430269 N N 0 N 00 N
9 20250321 090752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 996 12 2 1.22 22913 23 0.05 998 998 995 1279 689 984 996.22 0.64 0 0 1006 994 982 970 958 1001 977 708 295 1000 680 1 1 67730338 675 -3.27 0.28 12 0.00 -305.00 3516.00 1100 20240729 -9.45 680 20241209 46.47 1071 -7.00 20250124 860 15.81 20250109 1100 -9.45 20240729 680 46.47 20241209 0.00 N 097780 1000 707 억 430269 N N 0 N 00 N
10 20250320 161231 57 100.00 KOSDAQ 운송장비·부품 N N N N N 984 1 2 0.10 41178793 42020 45.39 973 994 970 1277 689 983 979.98 0.65 0 -3747 1007 994 982 969 957 1001 976 708 294 1000 680 1 1 67730338 666 3.97 0.25 12 0.06 248.00 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 440632 N N 0 N 00 N
11 20250320 150746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 985 2 2 0.20 40821601 41657 44.99 973 994 970 1277 689 983 979.95 0.65 0 -3644 1007 994 982 969 957 1001 976 708 294 1000 680 1 1 67730338 667 3.97 0.25 12 0.06 248.00 4012.00 1100 20240729 -10.45 680 20241209 44.85 1071 -8.03 20250124 860 14.53 20250109 1100 -10.45 20240729 680 44.85 20241209 0.00 N 097780 1000 707 억 440632 N N 0 N 00 N
12 20250320 140749 57 100.00 KOSDAQ 운송장비·부품 N N N N N 976 -7 5 -0.71 31518355 32149 34.72 973 994 970 1277 689 983 980.38 0.65 0 -3612 1007 994 982 969 957 1001 976 708 294 1000 680 1 1 67730338 661 3.94 0.24 12 0.05 248.00 4012.00 1100 20240729 -11.27 680 20241209 43.53 1071 -8.87 20250124 860 13.49 20250109 1100 -11.27 20240729 680 43.53 20241209 0.00 N 097780 1000 707 억 440632 N N 0 N 00 N