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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,938,-2,5,-0.21,9248675,9883,36.33,932,960,930,1222,658,940,935.82,0.49,0,1911,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,635,3.78,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.73,680,20241209,37.94,1071,-12.42,20250124,860,9.07,20250109,1100,-14.73,20240729,680,37.94,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N
20250307,150721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,940,0,3,0.00,8448561,9030,33.20,932,960,930,1222,658,940,935.61,0.49,0,2101,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,637,3.79,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.55,680,20241209,38.24,1071,-12.23,20250124,860,9.30,20250109,1100,-14.55,20240729,680,38.24,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N
20250307,140719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,940,0,3,0.00,8054439,8610,31.65,932,960,930,1222,658,940,935.47,0.49,0,2101,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,637,3.79,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.55,680,20241209,38.24,1071,-12.23,20250124,860,9.30,20250109,1100,-14.55,20240729,680,38.24,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N
20250307,130720,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,941,1,2,0.11,7829755,8371,30.78,932,960,930,1222,658,940,935.34,0.49,0,2098,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,637,3.79,0.23,12,0.01,248.00,4012.00,1100,20240729,-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,,333550,N,N,0,N,00,N
20250307,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,939,-1,5,-0.11,6113460,6545,24.06,932,960,930,1222,658,940,934.07,0.49,0,1890,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,636,3.79,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.64,680,20241209,38.09,1071,-12.32,20250124,860,9.19,20250109,1100,-14.64,20240729,680,38.09,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N
20250307,110719,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,938,-2,5,-0.21,4511273,4837,17.78,932,960,930,1222,658,940,932.66,0.49,0,1890,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,635,3.78,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.73,680,20241209,37.94,1071,-12.42,20250124,860,9.07,20250109,1100,-14.73,20240729,680,37.94,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N
20250307,100717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,938,-2,5,-0.21,4190700,4495,16.53,932,960,930,1222,658,940,932.30,0.49,0,1894,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,635,3.78,0.23,12,0.01,248.00,4012.00,1100,20240729,-14.73,680,20241209,37.94,1071,-12.42,20250124,860,9.07,20250109,1100,-14.73,20240729,680,37.94,20241209,0.00,N,097780,1000,707 억,,333550,N,N,0,N,00,N
20250307,090722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,946,6,2,0.64,3341860,3590,13.20,932,960,930,1222,658,940,930.88,0.49,0,1901,989,964,952,927,915,958,921,708,282,1000,650,1,1,67730338,641,3.81,0.24,12,0.01,248.00,4012.00,1100,20240729,-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,,333550,N,N,0,N,00,N
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
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 20250307 160718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 938 -2 5 -0.21 9248675 9883 36.33 932 960 930 1222 658 940 935.82 0.49 0 1911 989 964 952 927 915 958 921 708 282 1000 650 1 1 67730338 635 3.78 0.23 12 0.01 248.00 4012.00 1100 20240729 -14.73 680 20241209 37.94 1071 -12.42 20250124 860 9.07 20250109 1100 -14.73 20240729 680 37.94 20241209 0.00 N 097780 1000 707 억 333550 N N 0 N 00 N
3 20250307 150721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 940 0 3 0.00 8448561 9030 33.20 932 960 930 1222 658 940 935.61 0.49 0 2101 989 964 952 927 915 958 921 708 282 1000 650 1 1 67730338 637 3.79 0.23 12 0.01 248.00 4012.00 1100 20240729 -14.55 680 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 333550 N N 0 N 00 N
4 20250307 140719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 940 0 3 0.00 8054439 8610 31.65 932 960 930 1222 658 940 935.47 0.49 0 2101 989 964 952 927 915 958 921 708 282 1000 650 1 1 67730338 637 3.79 0.23 12 0.01 248.00 4012.00 1100 20240729 -14.55 680 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 333550 N N 0 N 00 N
5 20250307 130720 57 100.00 KOSDAQ 운송장비·부품 N N N N N 941 1 2 0.11 7829755 8371 30.78 932 960 930 1222 658 940 935.34 0.49 0 2098 989 964 952 927 915 958 921 708 282 1000 650 1 1 67730338 637 3.79 0.23 12 0.01 248.00 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 333550 N N 0 N 00 N
6 20250307 120721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 939 -1 5 -0.11 6113460 6545 24.06 932 960 930 1222 658 940 934.07 0.49 0 1890 989 964 952 927 915 958 921 708 282 1000 650 1 1 67730338 636 3.79 0.23 12 0.01 248.00 4012.00 1100 20240729 -14.64 680 20241209 38.09 1071 -12.32 20250124 860 9.19 20250109 1100 -14.64 20240729 680 38.09 20241209 0.00 N 097780 1000 707 억 333550 N N 0 N 00 N
7 20250307 110719 57 100.00 KOSDAQ 운송장비·부품 N N N N N 938 -2 5 -0.21 4511273 4837 17.78 932 960 930 1222 658 940 932.66 0.49 0 1890 989 964 952 927 915 958 921 708 282 1000 650 1 1 67730338 635 3.78 0.23 12 0.01 248.00 4012.00 1100 20240729 -14.73 680 20241209 37.94 1071 -12.42 20250124 860 9.07 20250109 1100 -14.73 20240729 680 37.94 20241209 0.00 N 097780 1000 707 억 333550 N N 0 N 00 N
8 20250307 100717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 938 -2 5 -0.21 4190700 4495 16.53 932 960 930 1222 658 940 932.30 0.49 0 1894 989 964 952 927 915 958 921 708 282 1000 650 1 1 67730338 635 3.78 0.23 12 0.01 248.00 4012.00 1100 20240729 -14.73 680 20241209 37.94 1071 -12.42 20250124 860 9.07 20250109 1100 -14.73 20240729 680 37.94 20241209 0.00 N 097780 1000 707 억 333550 N N 0 N 00 N
9 20250307 090722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 946 6 2 0.64 3341860 3590 13.20 932 960 930 1222 658 940 930.88 0.49 0 1901 989 964 952 927 915 958 921 708 282 1000 650 1 1 67730338 641 3.81 0.24 12 0.01 248.00 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 333550 N N 0 N 00 N
10 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
11 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
12 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