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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
064820/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
20250312,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6360,-120,5,-1.85,1664883010,253936,266.76,6490,6750,6310,8420,4540,6480,6556.50,0.84,0,-4387,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,1965,8.08,0.89,12,0.82,787.00,7155.00,7900,20250115,-19.49,4250,20240313,49.65,7900,-19.49,20250115,5390,18.00,20250106,7900,-19.49,20250115,4250,49.65,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,150559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6360,-120,5,-1.85,1593707460,242754,255.02,6490,6750,6310,8420,4540,6480,6565.14,0.84,0,-2669,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,1965,8.08,0.89,12,0.79,787.00,7155.00,7900,20250115,-19.49,4250,20240313,49.65,7900,-19.49,20250115,5390,18.00,20250106,7900,-19.49,20250115,4250,49.65,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,140557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6470,-10,5,-0.15,1175149740,177269,186.22,6490,6750,6410,8420,4540,6480,6629.26,0.84,0,18423,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,1999,8.22,0.90,12,0.57,787.00,7155.00,7900,20250115,-18.10,4250,20240313,52.24,7900,-18.10,20250115,5390,20.04,20250106,7900,-18.10,20250115,4250,52.24,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,130557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6570,90,2,1.39,1011699460,152160,159.85,6490,6750,6410,8420,4540,6480,6649.02,0.84,0,18965,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,2030,8.35,0.92,12,0.49,787.00,7155.00,7900,20250115,-16.84,4250,20240313,54.59,7900,-16.84,20250115,5390,21.89,20250106,7900,-16.84,20250115,4250,54.59,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,120559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6710,230,2,3.55,854322470,128419,134.91,6490,6750,6410,8420,4540,6480,6652.74,0.84,0,22443,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,2074,8.53,0.94,12,0.42,787.00,7155.00,7900,20250115,-15.06,4250,20240313,57.88,7900,-15.06,20250115,5390,24.49,20250106,7900,-15.06,20250115,4250,57.88,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,110554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6720,240,2,3.70,712998460,107301,112.72,6490,6750,6410,8420,4540,6480,6644.98,0.84,0,21476,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,2077,8.54,0.94,12,0.35,787.00,7155.00,7900,20250115,-14.94,4250,20240313,58.12,7900,-14.94,20250115,5390,24.68,20250106,7900,-14.94,20250115,4250,58.12,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,100557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6740,260,2,4.01,550150020,83065,87.26,6490,6740,6410,8420,4540,6480,6623.28,0.84,0,15908,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,2083,8.56,0.94,12,0.27,787.00,7155.00,7900,20250115,-14.68,4250,20240313,58.59,7900,-14.68,20250115,5390,25.05,20250106,7900,-14.68,20250115,4250,58.59,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,090600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6430,-50,5,-0.77,41212100,6360,6.68,6490,6520,6430,8420,4540,6480,6479.89,0.84,0,-4072,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,1987,8.17,0.90,12,0.02,787.00,7155.00,7900,20250115,-18.61,4250,20240313,51.29,7900,-18.61,20250115,5390,19.29,20250106,7900,-18.61,20250115,4250,51.29,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250311,160552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6480,-260,5,-3.86,615101175,94660,61.66,6530,6670,6440,8760,4720,6740,6497.94,0.89,0,-15986,7100,6920,6660,6480,6220,7010,6570,155,2020,500,4850,10,1,30901728,2002,8.23,0.91,12,0.31,787.00,7155.00,7900,20250115,-17.97,4250,20240313,52.47,7900,-17.97,20250115,5390,20.22,20250106,7900,-17.97,20250115,4250,52.47,20240313,1.10,N,064820,500,154 억,,274931,N,N,0,N,00,N
20250311,150555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6470,-270,5,-4.01,589059720,90635,59.04,6530,6670,6440,8760,4720,6740,6499.17,0.89,0,-15100,7100,6920,6660,6480,6220,7010,6570,155,2020,500,4850,10,1,30901728,1999,8.22,0.90,12,0.29,787.00,7155.00,7900,20250115,-18.10,4250,20240313,52.24,7900,-18.10,20250115,5390,20.04,20250106,7900,-18.10,20250115,4250,52.24,20240313,1.10,N,064820,500,154 억,,274931,N,N,0,N,00,N
20250311,140555,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6480,-260,5,-3.86,487715620,74974,48.84,6530,6670,6440,8760,4720,6740,6505.04,0.89,0,-12145,7100,6920,6660,6480,6220,7010,6570,155,2020,500,4850,10,1,30901728,2002,8.23,0.91,12,0.24,787.00,7155.00,7900,20250115,-17.97,4250,20240313,52.47,7900,-17.97,20250115,5390,20.22,20250106,7900,-17.97,20250115,4250,52.47,20240313,1.10,N,064820,500,154 억,,274931,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 20250312 160557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6360 -120 5 -1.85 1664883010 253936 266.76 6490 6750 6310 8420 4540 6480 6556.50 0.84 0 -4387 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 1965 8.08 0.89 12 0.82 787.00 7155.00 7900 20250115 -19.49 4250 20240313 49.65 7900 -19.49 20250115 5390 18.00 20250106 7900 -19.49 20250115 4250 49.65 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
3 20250312 150559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6360 -120 5 -1.85 1593707460 242754 255.02 6490 6750 6310 8420 4540 6480 6565.14 0.84 0 -2669 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 1965 8.08 0.89 12 0.79 787.00 7155.00 7900 20250115 -19.49 4250 20240313 49.65 7900 -19.49 20250115 5390 18.00 20250106 7900 -19.49 20250115 4250 49.65 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
4 20250312 140557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6470 -10 5 -0.15 1175149740 177269 186.22 6490 6750 6410 8420 4540 6480 6629.26 0.84 0 18423 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 1999 8.22 0.90 12 0.57 787.00 7155.00 7900 20250115 -18.10 4250 20240313 52.24 7900 -18.10 20250115 5390 20.04 20250106 7900 -18.10 20250115 4250 52.24 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
5 20250312 130557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6570 90 2 1.39 1011699460 152160 159.85 6490 6750 6410 8420 4540 6480 6649.02 0.84 0 18965 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 2030 8.35 0.92 12 0.49 787.00 7155.00 7900 20250115 -16.84 4250 20240313 54.59 7900 -16.84 20250115 5390 21.89 20250106 7900 -16.84 20250115 4250 54.59 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
6 20250312 120559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6710 230 2 3.55 854322470 128419 134.91 6490 6750 6410 8420 4540 6480 6652.74 0.84 0 22443 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 2074 8.53 0.94 12 0.42 787.00 7155.00 7900 20250115 -15.06 4250 20240313 57.88 7900 -15.06 20250115 5390 24.49 20250106 7900 -15.06 20250115 4250 57.88 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
7 20250312 110554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6720 240 2 3.70 712998460 107301 112.72 6490 6750 6410 8420 4540 6480 6644.98 0.84 0 21476 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 2077 8.54 0.94 12 0.35 787.00 7155.00 7900 20250115 -14.94 4250 20240313 58.12 7900 -14.94 20250115 5390 24.68 20250106 7900 -14.94 20250115 4250 58.12 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
8 20250312 100557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6740 260 2 4.01 550150020 83065 87.26 6490 6740 6410 8420 4540 6480 6623.28 0.84 0 15908 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 2083 8.56 0.94 12 0.27 787.00 7155.00 7900 20250115 -14.68 4250 20240313 58.59 7900 -14.68 20250115 5390 25.05 20250106 7900 -14.68 20250115 4250 58.59 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
9 20250312 090600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6430 -50 5 -0.77 41212100 6360 6.68 6490 6520 6430 8420 4540 6480 6479.89 0.84 0 -4072 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 1987 8.17 0.90 12 0.02 787.00 7155.00 7900 20250115 -18.61 4250 20240313 51.29 7900 -18.61 20250115 5390 19.29 20250106 7900 -18.61 20250115 4250 51.29 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
10 20250311 160552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6480 -260 5 -3.86 615101175 94660 61.66 6530 6670 6440 8760 4720 6740 6497.94 0.89 0 -15986 7100 6920 6660 6480 6220 7010 6570 155 2020 500 4850 10 1 30901728 2002 8.23 0.91 12 0.31 787.00 7155.00 7900 20250115 -17.97 4250 20240313 52.47 7900 -17.97 20250115 5390 20.22 20250106 7900 -17.97 20250115 4250 52.47 20240313 1.10 N 064820 500 154 억 274931 N N 0 N 00 N
11 20250311 150555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6470 -270 5 -4.01 589059720 90635 59.04 6530 6670 6440 8760 4720 6740 6499.17 0.89 0 -15100 7100 6920 6660 6480 6220 7010 6570 155 2020 500 4850 10 1 30901728 1999 8.22 0.90 12 0.29 787.00 7155.00 7900 20250115 -18.10 4250 20240313 52.24 7900 -18.10 20250115 5390 20.04 20250106 7900 -18.10 20250115 4250 52.24 20240313 1.10 N 064820 500 154 억 274931 N N 0 N 00 N
12 20250311 140555 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6480 -260 5 -3.86 487715620 74974 48.84 6530 6670 6440 8760 4720 6740 6505.04 0.89 0 -12145 7100 6920 6660 6480 6220 7010 6570 155 2020 500 4850 10 1 30901728 2002 8.23 0.91 12 0.24 787.00 7155.00 7900 20250115 -17.97 4250 20240313 52.47 7900 -17.97 20250115 5390 20.22 20250106 7900 -17.97 20250115 4250 52.47 20240313 1.10 N 064820 500 154 억 274931 N N 0 N 00 N