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
065500/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
20250312,160601,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7340,-410,5,-5.29,36550337370,4895083,101.96,7840,7850,7060,10070,5430,7750,7466.48,2.63,0,-696815,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2330,-39.89,6.19,12,15.42,-184.00,1186.00,8340,20250307,-11.99,998,20241121,635.47,8340,-11.99,20250307,4180,75.60,20250123,8340,-11.99,20250307,998,635.47,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,150602,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7270,-480,5,-6.19,34174016355,4568120,95.15,7840,7850,7060,10070,5430,7750,7480.62,2.63,0,-699054,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2308,-39.51,6.13,12,14.39,-184.00,1186.00,8340,20250307,-12.83,998,20241121,628.46,8340,-12.83,20250307,4180,73.92,20250123,8340,-12.83,20250307,998,628.46,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,140600,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,-150,5,-1.94,19683253015,2582633,53.79,7840,7850,7500,10070,5430,7750,7621.09,2.63,0,-507824,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2412,-41.30,6.41,12,8.14,-184.00,1186.00,8340,20250307,-8.87,998,20241121,661.52,8340,-8.87,20250307,4180,81.82,20250123,8340,-8.87,20250307,998,661.52,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,130600,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7530,-220,5,-2.84,17824594575,2337763,48.69,7840,7850,7500,10070,5430,7750,7624.31,2.63,0,-523428,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2390,-40.92,6.35,12,7.36,-184.00,1186.00,8340,20250307,-9.71,998,20241121,654.51,8340,-9.71,20250307,4180,80.14,20250123,8340,-9.71,20250307,998,654.51,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,120603,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7660,-90,5,-1.16,15327138990,2007998,41.82,7840,7850,7500,10070,5430,7750,7632.69,2.63,0,-394774,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2432,-41.63,6.46,12,6.33,-184.00,1186.00,8340,20250307,-8.15,998,20241121,667.54,8340,-8.15,20250307,4180,83.25,20250123,8340,-8.15,20250307,998,667.54,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,110558,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,-150,5,-1.94,12981769495,1700806,35.43,7840,7850,7500,10070,5430,7750,7632.30,2.63,0,-383830,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2412,-41.30,6.41,12,5.36,-184.00,1186.00,8340,20250307,-8.87,998,20241121,661.52,8340,-8.87,20250307,4180,81.82,20250123,8340,-8.87,20250307,998,661.52,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,100601,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7640,-110,5,-1.42,9694106725,1267923,26.41,7840,7850,7500,10070,5430,7750,7645.16,2.63,0,-244976,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2425,-41.52,6.44,12,3.99,-184.00,1186.00,8340,20250307,-8.39,998,20241121,665.53,8340,-8.39,20250307,4180,82.78,20250123,8340,-8.39,20250307,998,665.53,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,090603,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7590,-160,5,-2.06,2412820525,314653,6.55,7840,7850,7500,10070,5430,7750,7666.59,2.63,0,-89358,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2409,-41.25,6.40,12,0.99,-184.00,1186.00,8340,20250307,-8.99,998,20241121,660.52,8340,-8.99,20250307,4180,81.58,20250123,8340,-8.99,20250307,998,660.52,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250311,160555,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,-60,5,-0.77,36441778325,4710878,69.85,7730,8080,7340,10150,5470,7810,7735.61,3.55,0,-291452,8483,8146,7573,7236,6663,8315,7405,159,2340,500,0,10,1,31742912,2460,-42.12,6.53,12,14.84,-184.00,1186.00,8340,20250307,-7.07,998,20241121,676.55,8340,-7.07,20250307,4180,85.41,20250123,8340,-7.07,20250307,998,676.55,20241121,0.07,N,065500,500,158 억,,1127216,N,N,0,N,02,N
20250311,150558,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7620,-190,5,-2.43,34799561515,4497237,66.68,7730,8080,7340,10150,5470,7810,7737.95,3.55,0,-296631,8483,8146,7573,7236,6663,8315,7405,159,2340,500,0,10,1,31742912,2419,-41.41,6.42,12,14.17,-184.00,1186.00,8340,20250307,-8.63,998,20241121,663.53,8340,-8.63,20250307,4180,82.30,20250123,8340,-8.63,20250307,998,663.53,20241121,0.07,N,065500,500,158 억,,1127216,N,N,0,N,02,N
20250311,140559,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,-210,5,-2.69,33036942830,4264858,63.23,7730,8080,7340,10150,5470,7810,7746.28,3.55,0,-290652,8483,8146,7573,7236,6663,8315,7405,159,2340,500,0,10,1,31742912,2412,-41.30,6.41,12,13.44,-184.00,1186.00,8340,20250307,-8.87,998,20241121,661.52,8340,-8.87,20250307,4180,81.82,20250123,8340,-8.87,20250307,998,661.52,20241121,0.07,N,065500,500,158 억,,1127216,N,N,0,N,02,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 160601 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7340 -410 5 -5.29 36550337370 4895083 101.96 7840 7850 7060 10070 5430 7750 7466.48 2.63 0 -696815 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2330 -39.89 6.19 12 15.42 -184.00 1186.00 8340 20250307 -11.99 998 20241121 635.47 8340 -11.99 20250307 4180 75.60 20250123 8340 -11.99 20250307 998 635.47 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
3 20250312 150602 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7270 -480 5 -6.19 34174016355 4568120 95.15 7840 7850 7060 10070 5430 7750 7480.62 2.63 0 -699054 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2308 -39.51 6.13 12 14.39 -184.00 1186.00 8340 20250307 -12.83 998 20241121 628.46 8340 -12.83 20250307 4180 73.92 20250123 8340 -12.83 20250307 998 628.46 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
4 20250312 140600 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7600 -150 5 -1.94 19683253015 2582633 53.79 7840 7850 7500 10070 5430 7750 7621.09 2.63 0 -507824 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2412 -41.30 6.41 12 8.14 -184.00 1186.00 8340 20250307 -8.87 998 20241121 661.52 8340 -8.87 20250307 4180 81.82 20250123 8340 -8.87 20250307 998 661.52 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
5 20250312 130600 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7530 -220 5 -2.84 17824594575 2337763 48.69 7840 7850 7500 10070 5430 7750 7624.31 2.63 0 -523428 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2390 -40.92 6.35 12 7.36 -184.00 1186.00 8340 20250307 -9.71 998 20241121 654.51 8340 -9.71 20250307 4180 80.14 20250123 8340 -9.71 20250307 998 654.51 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
6 20250312 120603 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7660 -90 5 -1.16 15327138990 2007998 41.82 7840 7850 7500 10070 5430 7750 7632.69 2.63 0 -394774 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2432 -41.63 6.46 12 6.33 -184.00 1186.00 8340 20250307 -8.15 998 20241121 667.54 8340 -8.15 20250307 4180 83.25 20250123 8340 -8.15 20250307 998 667.54 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
7 20250312 110558 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7600 -150 5 -1.94 12981769495 1700806 35.43 7840 7850 7500 10070 5430 7750 7632.30 2.63 0 -383830 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2412 -41.30 6.41 12 5.36 -184.00 1186.00 8340 20250307 -8.87 998 20241121 661.52 8340 -8.87 20250307 4180 81.82 20250123 8340 -8.87 20250307 998 661.52 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
8 20250312 100601 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7640 -110 5 -1.42 9694106725 1267923 26.41 7840 7850 7500 10070 5430 7750 7645.16 2.63 0 -244976 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2425 -41.52 6.44 12 3.99 -184.00 1186.00 8340 20250307 -8.39 998 20241121 665.53 8340 -8.39 20250307 4180 82.78 20250123 8340 -8.39 20250307 998 665.53 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
9 20250312 090603 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7590 -160 5 -2.06 2412820525 314653 6.55 7840 7850 7500 10070 5430 7750 7666.59 2.63 0 -89358 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2409 -41.25 6.40 12 0.99 -184.00 1186.00 8340 20250307 -8.99 998 20241121 660.52 8340 -8.99 20250307 4180 81.58 20250123 8340 -8.99 20250307 998 660.52 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
10 20250311 160555 53 100.00 KOSDAQ 운송장비·부품 N N N N N 7750 -60 5 -0.77 36441778325 4710878 69.85 7730 8080 7340 10150 5470 7810 7735.61 3.55 0 -291452 8483 8146 7573 7236 6663 8315 7405 159 2340 500 0 10 1 31742912 2460 -42.12 6.53 12 14.84 -184.00 1186.00 8340 20250307 -7.07 998 20241121 676.55 8340 -7.07 20250307 4180 85.41 20250123 8340 -7.07 20250307 998 676.55 20241121 0.07 N 065500 500 158 억 1127216 N N 0 N 02 N
11 20250311 150558 53 100.00 KOSDAQ 운송장비·부품 N N N N N 7620 -190 5 -2.43 34799561515 4497237 66.68 7730 8080 7340 10150 5470 7810 7737.95 3.55 0 -296631 8483 8146 7573 7236 6663 8315 7405 159 2340 500 0 10 1 31742912 2419 -41.41 6.42 12 14.17 -184.00 1186.00 8340 20250307 -8.63 998 20241121 663.53 8340 -8.63 20250307 4180 82.30 20250123 8340 -8.63 20250307 998 663.53 20241121 0.07 N 065500 500 158 억 1127216 N N 0 N 02 N
12 20250311 140559 53 100.00 KOSDAQ 운송장비·부품 N N N N N 7600 -210 5 -2.69 33036942830 4264858 63.23 7730 8080 7340 10150 5470 7810 7746.28 3.55 0 -290652 8483 8146 7573 7236 6663 8315 7405 159 2340 500 0 10 1 31742912 2412 -41.30 6.41 12 13.44 -184.00 1186.00 8340 20250307 -8.87 998 20241121 661.52 8340 -8.87 20250307 4180 81.82 20250123 8340 -8.87 20250307 998 661.52 20241121 0.07 N 065500 500 158 억 1127216 N N 0 N 02 N