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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 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
20250306,160547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6800,-200,5,-2.86,1058783145,153334,53.36,7020,7040,6800,9100,4900,7000,6905.29,1.02,0,-35582,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2101,8.64,0.95,12,0.50,787.00,7155.00,7900,20250115,-13.92,4250,20240313,60.00,7900,-13.92,20250115,5390,26.16,20250106,7900,-13.92,20250115,4250,60.00,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N
20250306,150547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6870,-130,5,-1.86,905042285,130867,45.54,7020,7040,6850,9100,4900,7000,6915.74,1.02,0,-34172,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2123,8.73,0.96,12,0.42,787.00,7155.00,7900,20250115,-13.04,4250,20240313,61.65,7900,-13.04,20250115,5390,27.46,20250106,7900,-13.04,20250115,4250,61.65,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N
20250306,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6930,-70,5,-1.00,788065920,113842,39.62,7020,7040,6850,9100,4900,7000,6922.45,1.02,0,-30849,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2141,8.81,0.97,12,0.37,787.00,7155.00,7900,20250115,-12.28,4250,20240313,63.06,7900,-12.28,20250115,5390,28.57,20250106,7900,-12.28,20250115,4250,63.06,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N
20250306,130547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6890,-110,5,-1.57,661437210,95491,33.23,7020,7040,6850,9100,4900,7000,6926.70,1.02,0,-27373,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2129,8.75,0.96,12,0.31,787.00,7155.00,7900,20250115,-12.78,4250,20240313,62.12,7900,-12.78,20250115,5390,27.83,20250106,7900,-12.78,20250115,4250,62.12,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N
20250306,120547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6910,-90,5,-1.29,540930490,77960,27.13,7020,7040,6870,9100,4900,7000,6938.56,1.02,0,-19472,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2135,8.78,0.97,12,0.25,787.00,7155.00,7900,20250115,-12.53,4250,20240313,62.59,7900,-12.53,20250115,5390,28.20,20250106,7900,-12.53,20250115,4250,62.59,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N
20250306,110544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6880,-120,5,-1.71,475878895,68543,23.85,7020,7040,6870,9100,4900,7000,6942.78,1.02,0,-16221,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2126,8.74,0.96,12,0.22,787.00,7155.00,7900,20250115,-12.91,4250,20240313,61.88,7900,-12.91,20250115,5390,27.64,20250106,7900,-12.91,20250115,4250,61.88,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N
20250306,100546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6930,-70,5,-1.00,323257860,46449,16.16,7020,7040,6900,9100,4900,7000,6959.41,1.02,0,-15865,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2141,8.81,0.97,12,0.15,787.00,7155.00,7900,20250115,-12.28,4250,20240313,63.06,7900,-12.28,20250115,5390,28.57,20250106,7900,-12.28,20250115,4250,63.06,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N
20250306,090550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6900,-100,5,-1.43,68176030,9791,3.41,7020,7020,6900,9100,4900,7000,6963.13,1.02,0,-4083,7373,7186,6893,6706,6413,7280,6800,155,2100,500,5040,10,1,30901728,2132,8.77,0.96,12,0.03,787.00,7155.00,7900,20250115,-12.66,4250,20240313,62.35,7900,-12.66,20250115,5390,28.01,20250106,7900,-12.66,20250115,4250,62.35,20240313,1.10,N,064820,500,154 억,,316538,N,N,4,N,00,N
20250305,160541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7000,220,2,3.24,1980033150,286874,129.00,6770,7080,6600,8810,4750,6780,6902.00,0.93,0,29304,7153,6966,6803,6616,6453,7060,6710,155,2030,500,4880,10,1,30901728,2163,8.89,0.98,12,0.93,787.00,7155.00,7900,20250115,-11.39,4250,20240313,64.71,7900,-11.39,20250115,5390,29.87,20250106,7900,-11.39,20250115,4250,64.71,20240313,1.12,N,064820,500,154 억,,288025,N,N,4,N,00,N
20250305,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7020,240,2,3.54,1903888240,275982,124.10,6770,7080,6600,8810,4750,6780,6898.60,0.93,0,29162,7153,6966,6803,6616,6453,7060,6710,155,2030,500,4880,10,1,30901728,2169,8.92,0.98,12,0.89,787.00,7155.00,7900,20250115,-11.14,4250,20240313,65.18,7900,-11.14,20250115,5390,30.24,20250106,7900,-11.14,20250115,4250,65.18,20240313,1.12,N,064820,500,154 억,,288025,N,N,0,N,00,N
20250305,140541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7040,260,2,3.83,1546538120,225100,101.22,6770,7050,6600,8810,4750,6780,6870.45,0.93,0,32061,7153,6966,6803,6616,6453,7060,6710,155,2030,500,4880,10,1,30901728,2175,8.95,0.98,12,0.73,787.00,7155.00,7900,20250115,-10.89,4250,20240313,65.65,7900,-10.89,20250115,5390,30.61,20250106,7900,-10.89,20250115,4250,65.65,20240313,1.12,N,064820,500,154 억,,288025,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 20250306 160547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6800 -200 5 -2.86 1058783145 153334 53.36 7020 7040 6800 9100 4900 7000 6905.29 1.02 0 -35582 7373 7186 6893 6706 6413 7280 6800 155 2100 500 5040 10 1 30901728 2101 8.64 0.95 12 0.50 787.00 7155.00 7900 20250115 -13.92 4250 20240313 60.00 7900 -13.92 20250115 5390 26.16 20250106 7900 -13.92 20250115 4250 60.00 20240313 1.10 N 064820 500 154 억 316538 N N 4 N 00 N
3 20250306 150547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6870 -130 5 -1.86 905042285 130867 45.54 7020 7040 6850 9100 4900 7000 6915.74 1.02 0 -34172 7373 7186 6893 6706 6413 7280 6800 155 2100 500 5040 10 1 30901728 2123 8.73 0.96 12 0.42 787.00 7155.00 7900 20250115 -13.04 4250 20240313 61.65 7900 -13.04 20250115 5390 27.46 20250106 7900 -13.04 20250115 4250 61.65 20240313 1.10 N 064820 500 154 억 316538 N N 4 N 00 N
4 20250306 140546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6930 -70 5 -1.00 788065920 113842 39.62 7020 7040 6850 9100 4900 7000 6922.45 1.02 0 -30849 7373 7186 6893 6706 6413 7280 6800 155 2100 500 5040 10 1 30901728 2141 8.81 0.97 12 0.37 787.00 7155.00 7900 20250115 -12.28 4250 20240313 63.06 7900 -12.28 20250115 5390 28.57 20250106 7900 -12.28 20250115 4250 63.06 20240313 1.10 N 064820 500 154 억 316538 N N 4 N 00 N
5 20250306 130547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6890 -110 5 -1.57 661437210 95491 33.23 7020 7040 6850 9100 4900 7000 6926.70 1.02 0 -27373 7373 7186 6893 6706 6413 7280 6800 155 2100 500 5040 10 1 30901728 2129 8.75 0.96 12 0.31 787.00 7155.00 7900 20250115 -12.78 4250 20240313 62.12 7900 -12.78 20250115 5390 27.83 20250106 7900 -12.78 20250115 4250 62.12 20240313 1.10 N 064820 500 154 억 316538 N N 4 N 00 N
6 20250306 120547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6910 -90 5 -1.29 540930490 77960 27.13 7020 7040 6870 9100 4900 7000 6938.56 1.02 0 -19472 7373 7186 6893 6706 6413 7280 6800 155 2100 500 5040 10 1 30901728 2135 8.78 0.97 12 0.25 787.00 7155.00 7900 20250115 -12.53 4250 20240313 62.59 7900 -12.53 20250115 5390 28.20 20250106 7900 -12.53 20250115 4250 62.59 20240313 1.10 N 064820 500 154 억 316538 N N 4 N 00 N
7 20250306 110544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6880 -120 5 -1.71 475878895 68543 23.85 7020 7040 6870 9100 4900 7000 6942.78 1.02 0 -16221 7373 7186 6893 6706 6413 7280 6800 155 2100 500 5040 10 1 30901728 2126 8.74 0.96 12 0.22 787.00 7155.00 7900 20250115 -12.91 4250 20240313 61.88 7900 -12.91 20250115 5390 27.64 20250106 7900 -12.91 20250115 4250 61.88 20240313 1.10 N 064820 500 154 억 316538 N N 4 N 00 N
8 20250306 100546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6930 -70 5 -1.00 323257860 46449 16.16 7020 7040 6900 9100 4900 7000 6959.41 1.02 0 -15865 7373 7186 6893 6706 6413 7280 6800 155 2100 500 5040 10 1 30901728 2141 8.81 0.97 12 0.15 787.00 7155.00 7900 20250115 -12.28 4250 20240313 63.06 7900 -12.28 20250115 5390 28.57 20250106 7900 -12.28 20250115 4250 63.06 20240313 1.10 N 064820 500 154 억 316538 N N 4 N 00 N
9 20250306 090550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6900 -100 5 -1.43 68176030 9791 3.41 7020 7020 6900 9100 4900 7000 6963.13 1.02 0 -4083 7373 7186 6893 6706 6413 7280 6800 155 2100 500 5040 10 1 30901728 2132 8.77 0.96 12 0.03 787.00 7155.00 7900 20250115 -12.66 4250 20240313 62.35 7900 -12.66 20250115 5390 28.01 20250106 7900 -12.66 20250115 4250 62.35 20240313 1.10 N 064820 500 154 억 316538 N N 4 N 00 N
10 20250305 160541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7000 220 2 3.24 1980033150 286874 129.00 6770 7080 6600 8810 4750 6780 6902.00 0.93 0 29304 7153 6966 6803 6616 6453 7060 6710 155 2030 500 4880 10 1 30901728 2163 8.89 0.98 12 0.93 787.00 7155.00 7900 20250115 -11.39 4250 20240313 64.71 7900 -11.39 20250115 5390 29.87 20250106 7900 -11.39 20250115 4250 64.71 20240313 1.12 N 064820 500 154 억 288025 N N 4 N 00 N
11 20250305 150543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7020 240 2 3.54 1903888240 275982 124.10 6770 7080 6600 8810 4750 6780 6898.60 0.93 0 29162 7153 6966 6803 6616 6453 7060 6710 155 2030 500 4880 10 1 30901728 2169 8.92 0.98 12 0.89 787.00 7155.00 7900 20250115 -11.14 4250 20240313 65.18 7900 -11.14 20250115 5390 30.24 20250106 7900 -11.14 20250115 4250 65.18 20240313 1.12 N 064820 500 154 억 288025 N N 0 N 00 N
12 20250305 140541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7040 260 2 3.83 1546538120 225100 101.22 6770 7050 6600 8810 4750 6780 6870.45 0.93 0 32061 7153 6966 6803 6616 6453 7060 6710 155 2030 500 4880 10 1 30901728 2175 8.95 0.98 12 0.73 787.00 7155.00 7900 20250115 -10.89 4250 20240313 65.65 7900 -10.89 20250115 5390 30.61 20250106 7900 -10.89 20250115 4250 65.65 20240313 1.12 N 064820 500 154 억 288025 N N 0 N 00 N