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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130608,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9670,1650,2,20.57,172944047670,18734451,311.98,7890,9940,7850,10420,5620,8020,9231.51,1.13,0,1717333,8466,8242,7866,7642,7266,8355,7755,159,2400,500,4970,10,1,31742912,3070,-52.55,8.15,12,59.02,-184.00,1186.00,9940,20250317,-2.72,998,20241121,868.94,9940,-2.72,20250317,4180,131.34,20250123,9940,-2.72,20250317,998,868.94,20241121,0.06,N,065500,500,158 억,,358327,N,N,0,N,00,N
20250317,120608,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9610,1590,2,19.83,157083559140,17086518,284.54,7890,9940,7850,10420,5620,8020,9193.61,1.13,0,1527102,8466,8242,7866,7642,7266,8355,7755,159,2400,500,4970,10,1,31742912,3050,-52.23,8.10,12,53.83,-184.00,1186.00,9940,20250317,-3.32,998,20241121,862.93,9940,-3.32,20250317,4180,129.90,20250123,9940,-3.32,20250317,998,862.93,20241121,0.06,N,065500,500,158 억,,358327,N,N,0,N,00,N
20250317,110610,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,9830,1810,2,22.57,119176034680,13112718,218.37,7890,9940,7850,10420,5620,8020,9088.80,1.13,0,942531,8466,8242,7866,7642,7266,8355,7755,159,2400,500,4970,10,1,31742912,3120,-53.42,8.29,12,41.31,-184.00,1186.00,9940,20250317,-1.11,998,20241121,884.97,9940,-1.11,20250317,4180,135.17,20250123,9940,-1.11,20250317,998,884.97,20241121,0.06,N,065500,500,158 억,,358327,N,N,0,N,00,N
20250317,100609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8230,210,2,2.62,18629520700,2296307,38.24,7890,8330,7850,10420,5620,8020,8112.93,1.13,0,-56328,8466,8242,7866,7642,7266,8355,7755,159,2400,500,4970,10,1,31742912,2612,-44.73,6.94,12,7.23,-184.00,1186.00,8340,20250307,-1.32,998,20241121,724.65,8340,-1.32,20250307,4180,96.89,20250123,8340,-1.32,20250307,998,724.65,20241121,0.06,N,065500,500,158 억,,358327,N,N,0,N,00,N
20250317,090609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7870,-150,5,-1.87,3481853360,440091,7.33,7890,7990,7850,10420,5620,8020,7911.00,1.13,0,-62246,8466,8242,7866,7642,7266,8355,7755,159,2400,500,4970,10,1,31742912,2498,-42.77,6.64,12,1.39,-184.00,1186.00,8340,20250307,-5.64,998,20241121,688.58,8340,-5.64,20250307,4180,88.28,20250123,8340,-5.64,20250307,998,688.58,20241121,0.06,N,065500,500,158 억,,358327,N,N,0,N,00,N
20250314,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8020,390,2,5.11,46449369420,5920821,106.72,7670,8090,7490,9910,5350,7630,7845.52,0.60,0,163617,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2546,-43.59,6.76,12,18.65,-184.00,1186.00,8340,20250307,-3.84,998,20241121,703.61,8340,-3.84,20250307,4180,91.87,20250123,8340,-3.84,20250307,998,703.61,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N
20250314,150611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,330,2,4.33,43398165635,5538452,99.83,7670,8090,7490,9910,5350,7630,7836.59,0.60,0,191513,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2527,-43.26,6.71,12,17.45,-184.00,1186.00,8340,20250307,-4.56,998,20241121,697.60,8340,-4.56,20250307,4180,90.43,20250123,8340,-4.56,20250307,998,697.60,20241121,0.06,N,065500,500,158 억,,189344,N,N,0,N,00,N
20250314,140607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7890,260,2,3.41,31795960195,4081626,73.57,7670,8020,7490,9910,5350,7630,7790.87,0.60,0,149799,8236,7932,7486,7182,6736,8085,7335,159,2280,500,4730,10,1,31742912,2505,-42.88,6.65,12,12.86,-184.00,1186.00,8340,20250307,-5.40,998,20241121,690.58,8340,-5.40,20250307,4180,88.76,20250123,8340,-5.40,20250307,998,690.58,20241121,0.06,N,065500,500,158 억,,189344,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 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
3 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
4 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
5 20250317 130608 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9670 1650 2 20.57 172944047670 18734451 311.98 7890 9940 7850 10420 5620 8020 9231.51 1.13 0 1717333 8466 8242 7866 7642 7266 8355 7755 159 2400 500 4970 10 1 31742912 3070 -52.55 8.15 12 59.02 -184.00 1186.00 9940 20250317 -2.72 998 20241121 868.94 9940 -2.72 20250317 4180 131.34 20250123 9940 -2.72 20250317 998 868.94 20241121 0.06 N 065500 500 158 억 358327 N N 0 N 00 N
6 20250317 120608 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9610 1590 2 19.83 157083559140 17086518 284.54 7890 9940 7850 10420 5620 8020 9193.61 1.13 0 1527102 8466 8242 7866 7642 7266 8355 7755 159 2400 500 4970 10 1 31742912 3050 -52.23 8.10 12 53.83 -184.00 1186.00 9940 20250317 -3.32 998 20241121 862.93 9940 -3.32 20250317 4180 129.90 20250123 9940 -3.32 20250317 998 862.93 20241121 0.06 N 065500 500 158 억 358327 N N 0 N 00 N
7 20250317 110610 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 9830 1810 2 22.57 119176034680 13112718 218.37 7890 9940 7850 10420 5620 8020 9088.80 1.13 0 942531 8466 8242 7866 7642 7266 8355 7755 159 2400 500 4970 10 1 31742912 3120 -53.42 8.29 12 41.31 -184.00 1186.00 9940 20250317 -1.11 998 20241121 884.97 9940 -1.11 20250317 4180 135.17 20250123 9940 -1.11 20250317 998 884.97 20241121 0.06 N 065500 500 158 억 358327 N N 0 N 00 N
8 20250317 100609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8230 210 2 2.62 18629520700 2296307 38.24 7890 8330 7850 10420 5620 8020 8112.93 1.13 0 -56328 8466 8242 7866 7642 7266 8355 7755 159 2400 500 4970 10 1 31742912 2612 -44.73 6.94 12 7.23 -184.00 1186.00 8340 20250307 -1.32 998 20241121 724.65 8340 -1.32 20250307 4180 96.89 20250123 8340 -1.32 20250307 998 724.65 20241121 0.06 N 065500 500 158 억 358327 N N 0 N 00 N
9 20250317 090609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7870 -150 5 -1.87 3481853360 440091 7.33 7890 7990 7850 10420 5620 8020 7911.00 1.13 0 -62246 8466 8242 7866 7642 7266 8355 7755 159 2400 500 4970 10 1 31742912 2498 -42.77 6.64 12 1.39 -184.00 1186.00 8340 20250307 -5.64 998 20241121 688.58 8340 -5.64 20250307 4180 88.28 20250123 8340 -5.64 20250307 998 688.58 20241121 0.06 N 065500 500 158 억 358327 N N 0 N 00 N
10 20250314 160607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8020 390 2 5.11 46449369420 5920821 106.72 7670 8090 7490 9910 5350 7630 7845.52 0.60 0 163617 8236 7932 7486 7182 6736 8085 7335 159 2280 500 4730 10 1 31742912 2546 -43.59 6.76 12 18.65 -184.00 1186.00 8340 20250307 -3.84 998 20241121 703.61 8340 -3.84 20250307 4180 91.87 20250123 8340 -3.84 20250307 998 703.61 20241121 0.06 N 065500 500 158 억 189344 N N 0 N 00 N
11 20250314 150611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7960 330 2 4.33 43398165635 5538452 99.83 7670 8090 7490 9910 5350 7630 7836.59 0.60 0 191513 8236 7932 7486 7182 6736 8085 7335 159 2280 500 4730 10 1 31742912 2527 -43.26 6.71 12 17.45 -184.00 1186.00 8340 20250307 -4.56 998 20241121 697.60 8340 -4.56 20250307 4180 90.43 20250123 8340 -4.56 20250307 998 697.60 20241121 0.06 N 065500 500 158 억 189344 N N 0 N 00 N
12 20250314 140607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7890 260 2 3.41 31795960195 4081626 73.57 7670 8020 7490 9910 5350 7630 7790.87 0.60 0 149799 8236 7932 7486 7182 6736 8085 7335 159 2280 500 4730 10 1 31742912 2505 -42.88 6.65 12 12.86 -184.00 1186.00 8340 20250307 -5.40 998 20241121 690.58 8340 -5.40 20250307 4180 88.76 20250123 8340 -5.40 20250307 998 690.58 20241121 0.06 N 065500 500 158 억 189344 N N 0 N 00 N