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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160610,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,10450,810,2,8.40,150035253380,14983969,64.27,9760,10630,9420,12530,6750,9640,10012.37,6.01,0,275813,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3317,-56.79,8.81,12,47.20,-184.00,1186.00,10630,20250318,-1.69,998,20241121,947.09,10630,-1.69,20250318,4180,150.00,20250123,10630,-1.69,20250318,998,947.09,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N
20250318,150613,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,10360,720,2,7.47,142116415035,14221308,61.00,9760,10630,9420,12530,6750,9640,9993.30,6.01,0,321696,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3289,-56.30,8.74,12,44.80,-184.00,1186.00,10630,20250318,-2.54,998,20241121,938.08,10630,-2.54,20250318,4180,147.85,20250123,10630,-2.54,20250318,998,938.08,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N
20250318,140611,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,10130,490,2,5.08,112959419575,11391983,48.86,9760,10570,9420,12530,6750,9640,9915.79,6.01,0,38735,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3216,-55.05,8.54,12,35.89,-184.00,1186.00,10570,20250318,-4.16,998,20241121,915.03,10570,-4.16,20250318,4180,142.34,20250123,10570,-4.16,20250318,998,915.03,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N
20250318,130610,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9670,30,2,0.31,78940803320,8041177,34.49,9760,10270,9420,12530,6750,9640,9817.15,6.01,0,-302836,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3070,-52.55,8.15,12,25.33,-184.00,1186.00,10270,20250318,-5.84,998,20241121,868.94,10270,-5.84,20250318,4180,131.34,20250123,10270,-5.84,20250318,998,868.94,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N
20250318,120611,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9670,30,2,0.31,76602080905,7799357,33.45,9760,10270,9420,12530,6750,9640,9821.68,6.01,0,-272984,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3070,-52.55,8.15,12,24.57,-184.00,1186.00,10270,20250318,-5.84,998,20241121,868.94,10270,-5.84,20250318,4180,131.34,20250123,10270,-5.84,20250318,998,868.94,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N
20250318,110609,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9800,160,2,1.66,69844819395,7101638,30.46,9760,10270,9420,12530,6750,9640,9835.13,6.01,0,-270209,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3111,-53.26,8.26,12,22.37,-184.00,1186.00,10270,20250318,-4.58,998,20241121,881.96,10270,-4.58,20250318,4180,134.45,20250123,10270,-4.58,20250318,998,881.96,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N
20250318,100611,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9890,250,2,2.59,60863661235,6187355,26.54,9760,10270,9420,12530,6750,9640,9836.90,6.01,0,-245741,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3139,-53.75,8.34,12,19.49,-184.00,1186.00,10270,20250318,-3.70,998,20241121,890.98,10270,-3.70,20250318,4180,136.60,20250123,10270,-3.70,20250318,998,890.98,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N
20250318,090613,54,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9800,160,2,1.66,22029907605,2207092,9.47,9760,10270,9680,12530,6750,9640,9982.01,6.01,0,-72130,11233,10436,9143,8346,7053,10835,8745,159,2890,500,5970,10,1,31742912,3111,-53.26,8.26,12,6.95,-184.00,1186.00,10270,20250318,-4.58,998,20241121,881.96,10270,-4.58,20250318,4180,134.45,20250123,10270,-4.58,20250318,998,881.96,20241121,0.06,N,065500,500,158 억,,1907145,N,N,0,N,01,N
20250317,160609,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9640,1620,2,20.20,214427512915,23057317,383.97,7890,9940,7850,10420,5620,8020,9299.41,1.13,0,1564671,8466,8242,7866,7642,7266,8355,7755,159,2400,500,4970,10,1,31742912,3060,-52.39,8.13,12,72.64,-184.00,1186.00,9940,20250317,-3.02,998,20241121,865.93,9940,-3.02,20250317,4180,130.62,20250123,9940,-3.02,20250317,998,865.93,20241121,0.06,N,065500,500,158 억,,358327,N,N,0,N,00,N
20250317,150608,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9600,1580,2,19.70,203290426950,21903072,364.75,7890,9940,7850,10420,5620,8020,9281.52,1.13,0,1664849,8466,8242,7866,7642,7266,8355,7755,159,2400,500,4970,10,1,31742912,3047,-52.17,8.09,12,69.00,-184.00,1186.00,9940,20250317,-3.42,998,20241121,861.92,9940,-3.42,20250317,4180,129.67,20250123,9940,-3.42,20250317,998,861.92,20241121,0.06,N,065500,500,158 억,,358327,N,N,0,N,00,N
20250317,140610,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9680,1660,2,20.70,189205224305,20433384,340.28,7890,9940,7850,10420,5620,8020,9259.78,1.13,0,1667050,8466,8242,7866,7642,7266,8355,7755,159,2400,500,4970,10,1,31742912,3073,-52.61,8.16,12,64.37,-184.00,1186.00,9940,20250317,-2.62,998,20241121,869.94,9940,-2.62,20250317,4180,131.58,20250123,9940,-2.62,20250317,998,869.94,20241121,0.06,N,065500,500,158 억,,358327,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 20250318 160610 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 10450 810 2 8.40 150035253380 14983969 64.27 9760 10630 9420 12530 6750 9640 10012.37 6.01 0 275813 11233 10436 9143 8346 7053 10835 8745 159 2890 500 5970 10 1 31742912 3317 -56.79 8.81 12 47.20 -184.00 1186.00 10630 20250318 -1.69 998 20241121 947.09 10630 -1.69 20250318 4180 150.00 20250123 10630 -1.69 20250318 998 947.09 20241121 0.06 N 065500 500 158 억 1907145 N N 0 N 01 N
3 20250318 150613 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 10360 720 2 7.47 142116415035 14221308 61.00 9760 10630 9420 12530 6750 9640 9993.30 6.01 0 321696 11233 10436 9143 8346 7053 10835 8745 159 2890 500 5970 10 1 31742912 3289 -56.30 8.74 12 44.80 -184.00 1186.00 10630 20250318 -2.54 998 20241121 938.08 10630 -2.54 20250318 4180 147.85 20250123 10630 -2.54 20250318 998 938.08 20241121 0.06 N 065500 500 158 억 1907145 N N 0 N 01 N
4 20250318 140611 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 10130 490 2 5.08 112959419575 11391983 48.86 9760 10570 9420 12530 6750 9640 9915.79 6.01 0 38735 11233 10436 9143 8346 7053 10835 8745 159 2890 500 5970 10 1 31742912 3216 -55.05 8.54 12 35.89 -184.00 1186.00 10570 20250318 -4.16 998 20241121 915.03 10570 -4.16 20250318 4180 142.34 20250123 10570 -4.16 20250318 998 915.03 20241121 0.06 N 065500 500 158 억 1907145 N N 0 N 01 N
5 20250318 130610 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9670 30 2 0.31 78940803320 8041177 34.49 9760 10270 9420 12530 6750 9640 9817.15 6.01 0 -302836 11233 10436 9143 8346 7053 10835 8745 159 2890 500 5970 10 1 31742912 3070 -52.55 8.15 12 25.33 -184.00 1186.00 10270 20250318 -5.84 998 20241121 868.94 10270 -5.84 20250318 4180 131.34 20250123 10270 -5.84 20250318 998 868.94 20241121 0.06 N 065500 500 158 억 1907145 N N 0 N 01 N
6 20250318 120611 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9670 30 2 0.31 76602080905 7799357 33.45 9760 10270 9420 12530 6750 9640 9821.68 6.01 0 -272984 11233 10436 9143 8346 7053 10835 8745 159 2890 500 5970 10 1 31742912 3070 -52.55 8.15 12 24.57 -184.00 1186.00 10270 20250318 -5.84 998 20241121 868.94 10270 -5.84 20250318 4180 131.34 20250123 10270 -5.84 20250318 998 868.94 20241121 0.06 N 065500 500 158 억 1907145 N N 0 N 01 N
7 20250318 110609 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9800 160 2 1.66 69844819395 7101638 30.46 9760 10270 9420 12530 6750 9640 9835.13 6.01 0 -270209 11233 10436 9143 8346 7053 10835 8745 159 2890 500 5970 10 1 31742912 3111 -53.26 8.26 12 22.37 -184.00 1186.00 10270 20250318 -4.58 998 20241121 881.96 10270 -4.58 20250318 4180 134.45 20250123 10270 -4.58 20250318 998 881.96 20241121 0.06 N 065500 500 158 억 1907145 N N 0 N 01 N
8 20250318 100611 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9890 250 2 2.59 60863661235 6187355 26.54 9760 10270 9420 12530 6750 9640 9836.90 6.01 0 -245741 11233 10436 9143 8346 7053 10835 8745 159 2890 500 5970 10 1 31742912 3139 -53.75 8.34 12 19.49 -184.00 1186.00 10270 20250318 -3.70 998 20241121 890.98 10270 -3.70 20250318 4180 136.60 20250123 10270 -3.70 20250318 998 890.98 20241121 0.06 N 065500 500 158 억 1907145 N N 0 N 01 N
9 20250318 090613 54 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9800 160 2 1.66 22029907605 2207092 9.47 9760 10270 9680 12530 6750 9640 9982.01 6.01 0 -72130 11233 10436 9143 8346 7053 10835 8745 159 2890 500 5970 10 1 31742912 3111 -53.26 8.26 12 6.95 -184.00 1186.00 10270 20250318 -4.58 998 20241121 881.96 10270 -4.58 20250318 4180 134.45 20250123 10270 -4.58 20250318 998 881.96 20241121 0.06 N 065500 500 158 억 1907145 N N 0 N 01 N
10 20250317 160609 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9640 1620 2 20.20 214427512915 23057317 383.97 7890 9940 7850 10420 5620 8020 9299.41 1.13 0 1564671 8466 8242 7866 7642 7266 8355 7755 159 2400 500 4970 10 1 31742912 3060 -52.39 8.13 12 72.64 -184.00 1186.00 9940 20250317 -3.02 998 20241121 865.93 9940 -3.02 20250317 4180 130.62 20250123 9940 -3.02 20250317 998 865.93 20241121 0.06 N 065500 500 158 억 358327 N N 0 N 00 N
11 20250317 150608 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9600 1580 2 19.70 203290426950 21903072 364.75 7890 9940 7850 10420 5620 8020 9281.52 1.13 0 1664849 8466 8242 7866 7642 7266 8355 7755 159 2400 500 4970 10 1 31742912 3047 -52.17 8.09 12 69.00 -184.00 1186.00 9940 20250317 -3.42 998 20241121 861.92 9940 -3.42 20250317 4180 129.67 20250123 9940 -3.42 20250317 998 861.92 20241121 0.06 N 065500 500 158 억 358327 N N 0 N 00 N
12 20250317 140610 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9680 1660 2 20.70 189205224305 20433384 340.28 7890 9940 7850 10420 5620 8020 9259.78 1.13 0 1667050 8466 8242 7866 7642 7266 8355 7755 159 2400 500 4970 10 1 31742912 3073 -52.61 8.16 12 64.37 -184.00 1186.00 9940 20250317 -2.62 998 20241121 869.94 9940 -2.62 20250317 4180 131.58 20250123 9940 -2.62 20250317 998 869.94 20241121 0.06 N 065500 500 158 억 358327 N N 0 N 00 N