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
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
20250306,160551,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7700,750,2,10.79,74772736870,9977390,333.59,6950,8170,6900,9030,4870,6950,7493.86,2.16,0,373577,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2444,-41.85,6.49,12,31.43,-184.00,1186.00,8170,20250306,-5.75,998,20241121,671.54,8170,-5.75,20250306,4180,84.21,20250123,8170,-5.75,20250306,998,671.54,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N
20250306,150550,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7610,660,2,9.50,55926402665,7575445,253.28,6950,7690,6900,9030,4870,6950,7382.59,2.16,0,259687,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2416,-41.36,6.42,12,23.86,-184.00,1186.00,7690,20250306,-1.04,998,20241121,662.53,7690,-1.04,20250306,4180,82.06,20250123,7690,-1.04,20250306,998,662.53,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N
20250306,140549,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7470,520,2,7.48,47170553895,6412363,214.40,6950,7640,6900,9030,4870,6950,7356.19,2.16,0,155037,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2371,-40.60,6.30,12,20.20,-184.00,1186.00,7640,20250306,-2.23,998,20241121,648.50,7640,-2.23,20250306,4180,78.71,20250123,7640,-2.23,20250306,998,648.50,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N
20250306,130551,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7370,420,2,6.04,39845816560,5432683,181.64,6950,7640,6900,9030,4870,6950,7334.46,2.16,0,66627,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2339,-40.05,6.21,12,17.11,-184.00,1186.00,7640,20250306,-3.53,998,20241121,638.48,7640,-3.53,20250306,4180,76.32,20250123,7640,-3.53,20250306,998,638.48,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N
20250306,120550,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7330,380,2,5.47,37766303685,5149345,172.17,6950,7640,6900,9030,4870,6950,7334.20,2.16,0,37307,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2327,-39.84,6.18,12,16.22,-184.00,1186.00,7640,20250306,-4.06,998,20241121,634.47,7640,-4.06,20250306,4180,75.36,20250123,7640,-4.06,20250306,998,634.47,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N
20250306,110547,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7290,340,2,4.89,35545294685,4845621,162.01,6950,7640,6900,9030,4870,6950,7335.55,2.16,0,-2344,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2314,-39.62,6.15,12,15.27,-184.00,1186.00,7640,20250306,-4.58,998,20241121,630.46,7640,-4.58,20250306,4180,74.40,20250123,7640,-4.58,20250306,998,630.46,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N
20250306,100549,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7160,210,2,3.02,31429615455,4275911,142.96,6950,7640,6900,9030,4870,6950,7350.39,2.16,0,-4415,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2273,-38.91,6.04,12,13.47,-184.00,1186.00,7640,20250306,-6.28,998,20241121,617.43,7640,-6.28,20250306,4180,71.29,20250123,7640,-6.28,20250306,998,617.43,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N
20250306,090553,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6940,-10,5,-0.14,777499910,112067,3.75,6950,6990,6900,9030,4870,6950,6937.81,2.16,0,-786,7176,7062,6906,6792,6636,7120,6850,159,2080,500,0,10,1,31742912,2203,-37.72,5.85,12,0.35,-184.00,1186.00,7560,20241217,-8.20,998,20241121,595.39,7360,-5.71,20250224,4180,66.03,20250123,7560,-8.20,20241217,998,595.39,20241121,0.07,N,065500,500,158 억,,686413,N,N,0,N,02,N
20250305,160544,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6950,50,2,0.72,20259483775,2940235,86.22,6890,7020,6750,8970,4830,6900,6890.24,2.63,0,-151727,7253,7076,6813,6636,6373,7165,6725,159,2070,500,0,10,1,31742912,2206,-37.77,5.86,12,9.26,-184.00,1186.00,7560,20241217,-8.07,998,20241121,596.39,7360,-5.57,20250224,4180,66.27,20250123,7560,-8.07,20241217,998,596.39,20241121,0.07,N,065500,500,158 억,,835774,N,N,0,N,02,N
20250305,150546,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6920,20,2,0.29,19228198365,2791520,81.86,6890,7020,6750,8970,4830,6900,6888.07,2.63,0,-150681,7253,7076,6813,6636,6373,7165,6725,159,2070,500,0,10,1,31742912,2197,-37.61,5.83,12,8.79,-184.00,1186.00,7560,20241217,-8.47,998,20241121,593.39,7360,-5.98,20250224,4180,65.55,20250123,7560,-8.47,20241217,998,593.39,20241121,0.07,N,065500,500,158 억,,835774,N,N,0,N,02,N
20250305,140545,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6880,-20,5,-0.29,17732656620,2575052,75.51,6890,7020,6750,8970,4830,6900,6886.33,2.63,0,-166187,7253,7076,6813,6636,6373,7165,6725,159,2070,500,0,10,1,31742912,2184,-37.39,5.80,12,8.11,-184.00,1186.00,7560,20241217,-8.99,998,20241121,589.38,7360,-6.52,20250224,4180,64.59,20250123,7560,-8.99,20241217,998,589.38,20241121,0.07,N,065500,500,158 억,,835774,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 20250306 160551 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7700 750 2 10.79 74772736870 9977390 333.59 6950 8170 6900 9030 4870 6950 7493.86 2.16 0 373577 7176 7062 6906 6792 6636 7120 6850 159 2080 500 0 10 1 31742912 2444 -41.85 6.49 12 31.43 -184.00 1186.00 8170 20250306 -5.75 998 20241121 671.54 8170 -5.75 20250306 4180 84.21 20250123 8170 -5.75 20250306 998 671.54 20241121 0.07 N 065500 500 158 억 686413 N N 0 N 02 N
3 20250306 150550 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7610 660 2 9.50 55926402665 7575445 253.28 6950 7690 6900 9030 4870 6950 7382.59 2.16 0 259687 7176 7062 6906 6792 6636 7120 6850 159 2080 500 0 10 1 31742912 2416 -41.36 6.42 12 23.86 -184.00 1186.00 7690 20250306 -1.04 998 20241121 662.53 7690 -1.04 20250306 4180 82.06 20250123 7690 -1.04 20250306 998 662.53 20241121 0.07 N 065500 500 158 억 686413 N N 0 N 02 N
4 20250306 140549 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7470 520 2 7.48 47170553895 6412363 214.40 6950 7640 6900 9030 4870 6950 7356.19 2.16 0 155037 7176 7062 6906 6792 6636 7120 6850 159 2080 500 0 10 1 31742912 2371 -40.60 6.30 12 20.20 -184.00 1186.00 7640 20250306 -2.23 998 20241121 648.50 7640 -2.23 20250306 4180 78.71 20250123 7640 -2.23 20250306 998 648.50 20241121 0.07 N 065500 500 158 억 686413 N N 0 N 02 N
5 20250306 130551 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7370 420 2 6.04 39845816560 5432683 181.64 6950 7640 6900 9030 4870 6950 7334.46 2.16 0 66627 7176 7062 6906 6792 6636 7120 6850 159 2080 500 0 10 1 31742912 2339 -40.05 6.21 12 17.11 -184.00 1186.00 7640 20250306 -3.53 998 20241121 638.48 7640 -3.53 20250306 4180 76.32 20250123 7640 -3.53 20250306 998 638.48 20241121 0.07 N 065500 500 158 억 686413 N N 0 N 02 N
6 20250306 120550 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7330 380 2 5.47 37766303685 5149345 172.17 6950 7640 6900 9030 4870 6950 7334.20 2.16 0 37307 7176 7062 6906 6792 6636 7120 6850 159 2080 500 0 10 1 31742912 2327 -39.84 6.18 12 16.22 -184.00 1186.00 7640 20250306 -4.06 998 20241121 634.47 7640 -4.06 20250306 4180 75.36 20250123 7640 -4.06 20250306 998 634.47 20241121 0.07 N 065500 500 158 억 686413 N N 0 N 02 N
7 20250306 110547 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7290 340 2 4.89 35545294685 4845621 162.01 6950 7640 6900 9030 4870 6950 7335.55 2.16 0 -2344 7176 7062 6906 6792 6636 7120 6850 159 2080 500 0 10 1 31742912 2314 -39.62 6.15 12 15.27 -184.00 1186.00 7640 20250306 -4.58 998 20241121 630.46 7640 -4.58 20250306 4180 74.40 20250123 7640 -4.58 20250306 998 630.46 20241121 0.07 N 065500 500 158 억 686413 N N 0 N 02 N
8 20250306 100549 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7160 210 2 3.02 31429615455 4275911 142.96 6950 7640 6900 9030 4870 6950 7350.39 2.16 0 -4415 7176 7062 6906 6792 6636 7120 6850 159 2080 500 0 10 1 31742912 2273 -38.91 6.04 12 13.47 -184.00 1186.00 7640 20250306 -6.28 998 20241121 617.43 7640 -6.28 20250306 4180 71.29 20250123 7640 -6.28 20250306 998 617.43 20241121 0.07 N 065500 500 158 억 686413 N N 0 N 02 N
9 20250306 090553 53 100.00 KOSDAQ 운송장비·부품 N N N N N 6940 -10 5 -0.14 777499910 112067 3.75 6950 6990 6900 9030 4870 6950 6937.81 2.16 0 -786 7176 7062 6906 6792 6636 7120 6850 159 2080 500 0 10 1 31742912 2203 -37.72 5.85 12 0.35 -184.00 1186.00 7560 20241217 -8.20 998 20241121 595.39 7360 -5.71 20250224 4180 66.03 20250123 7560 -8.20 20241217 998 595.39 20241121 0.07 N 065500 500 158 억 686413 N N 0 N 02 N
10 20250305 160544 53 100.00 KOSDAQ 운송장비·부품 N N N N N 6950 50 2 0.72 20259483775 2940235 86.22 6890 7020 6750 8970 4830 6900 6890.24 2.63 0 -151727 7253 7076 6813 6636 6373 7165 6725 159 2070 500 0 10 1 31742912 2206 -37.77 5.86 12 9.26 -184.00 1186.00 7560 20241217 -8.07 998 20241121 596.39 7360 -5.57 20250224 4180 66.27 20250123 7560 -8.07 20241217 998 596.39 20241121 0.07 N 065500 500 158 억 835774 N N 0 N 02 N
11 20250305 150546 53 100.00 KOSDAQ 운송장비·부품 N N N N N 6920 20 2 0.29 19228198365 2791520 81.86 6890 7020 6750 8970 4830 6900 6888.07 2.63 0 -150681 7253 7076 6813 6636 6373 7165 6725 159 2070 500 0 10 1 31742912 2197 -37.61 5.83 12 8.79 -184.00 1186.00 7560 20241217 -8.47 998 20241121 593.39 7360 -5.98 20250224 4180 65.55 20250123 7560 -8.47 20241217 998 593.39 20241121 0.07 N 065500 500 158 억 835774 N N 0 N 02 N
12 20250305 140545 53 100.00 KOSDAQ 운송장비·부품 N N N N N 6880 -20 5 -0.29 17732656620 2575052 75.51 6890 7020 6750 8970 4830 6900 6886.33 2.63 0 -166187 7253 7076 6813 6636 6373 7165 6725 159 2070 500 0 10 1 31742912 2184 -37.39 5.80 12 8.11 -184.00 1186.00 7560 20241217 -8.99 998 20241121 589.38 7360 -6.52 20250224 4180 64.59 20250123 7560 -8.99 20241217 998 589.38 20241121 0.07 N 065500 500 158 억 835774 N N 0 N 02 N