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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 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
20250313,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6340,-20,5,-0.31,1618877370,248817,97.94,6370,6770,6320,8260,4460,6360,6506.43,0.83,0,55837,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1959,8.06,0.89,12,0.81,787.00,7155.00,7900,20250115,-19.75,4250,20240313,49.18,7900,-19.75,20250115,5390,17.63,20250106,7900,-19.75,20250115,4250,49.18,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N
20250313,150601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6340,-20,5,-0.31,1526413890,234245,92.21,6370,6770,6320,8260,4460,6360,6516.31,0.83,0,49897,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1959,8.06,0.89,12,0.76,787.00,7155.00,7900,20250115,-19.75,4250,20240313,49.18,7900,-19.75,20250115,5390,17.63,20250106,7900,-19.75,20250115,4250,49.18,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N
20250313,140600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6330,-30,5,-0.47,1307158670,199708,78.61,6370,6770,6330,8260,4460,6360,6545.35,0.83,0,34244,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1956,8.04,0.88,12,0.65,787.00,7155.00,7900,20250115,-19.87,4250,20240313,48.94,7900,-19.87,20250115,5390,17.44,20250106,7900,-19.87,20250115,4250,48.94,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N
20250313,130601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6360,0,3,0.00,1186060480,180637,71.11,6370,6770,6330,8260,4460,6360,6565.99,0.83,0,37119,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1965,8.08,0.89,12,0.58,787.00,7155.00,7900,20250115,-19.49,4250,20240313,49.65,7900,-19.49,20250115,5390,18.00,20250106,7900,-19.49,20250115,4250,49.65,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N
20250313,120601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6360,0,3,0.00,1024496050,155302,61.13,6370,6770,6350,8260,4460,6360,6596.80,0.83,0,38594,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1965,8.08,0.89,12,0.50,787.00,7155.00,7900,20250115,-19.49,4250,20240313,49.65,7900,-19.49,20250115,5390,18.00,20250106,7900,-19.49,20250115,4250,49.65,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N
20250313,110600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6430,70,2,1.10,858887890,129436,50.95,6370,6770,6370,8260,4460,6360,6635.62,0.83,0,44223,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,1987,8.17,0.90,12,0.42,787.00,7155.00,7900,20250115,-18.61,4250,20240313,51.29,7900,-18.61,20250115,5390,19.29,20250106,7900,-18.61,20250115,4250,51.29,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N
20250313,100600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6530,170,2,2.67,733972570,110248,43.40,6370,6770,6370,8260,4460,6360,6657.47,0.83,0,42883,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,2018,8.30,0.91,12,0.36,787.00,7155.00,7900,20250115,-17.34,4250,20240313,53.65,7900,-17.34,20250115,5390,21.15,20250106,7900,-17.34,20250115,4250,53.65,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N
20250313,090602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,240,2,3.77,99777210,15434,6.08,6370,6600,6370,8260,4460,6360,6464.77,0.83,0,3466,6913,6636,6473,6196,6033,6555,6115,155,1900,500,4570,10,1,30901728,2040,8.39,0.92,12,0.05,787.00,7155.00,7900,20250115,-16.46,4250,20240313,55.29,7900,-16.46,20250115,5390,22.45,20250106,7900,-16.46,20250115,4250,55.29,20240313,1.12,N,064820,500,154 억,,256648,N,N,0,N,00,N
20250312,160557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6360,-120,5,-1.85,1664883010,253936,266.76,6490,6750,6310,8420,4540,6480,6556.50,0.84,0,-4387,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,1965,8.08,0.89,12,0.82,787.00,7155.00,7900,20250115,-19.49,4250,20240313,49.65,7900,-19.49,20250115,5390,18.00,20250106,7900,-19.49,20250115,4250,49.65,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,150559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6360,-120,5,-1.85,1593707460,242754,255.02,6490,6750,6310,8420,4540,6480,6565.14,0.84,0,-2669,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,1965,8.08,0.89,12,0.79,787.00,7155.00,7900,20250115,-19.49,4250,20240313,49.65,7900,-19.49,20250115,5390,18.00,20250106,7900,-19.49,20250115,4250,49.65,20240313,1.12,N,064820,500,154 억,,260913,N,N,0,N,00,N
20250312,140557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6470,-10,5,-0.15,1175149740,177269,186.22,6490,6750,6410,8420,4540,6480,6629.26,0.84,0,18423,6760,6620,6530,6390,6300,6575,6345,155,1940,500,4660,10,1,30901728,1999,8.22,0.90,12,0.57,787.00,7155.00,7900,20250115,-18.10,4250,20240313,52.24,7900,-18.10,20250115,5390,20.04,20250106,7900,-18.10,20250115,4250,52.24,20240313,1.12,N,064820,500,154 억,,260913,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 20250313 160600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6340 -20 5 -0.31 1618877370 248817 97.94 6370 6770 6320 8260 4460 6360 6506.43 0.83 0 55837 6913 6636 6473 6196 6033 6555 6115 155 1900 500 4570 10 1 30901728 1959 8.06 0.89 12 0.81 787.00 7155.00 7900 20250115 -19.75 4250 20240313 49.18 7900 -19.75 20250115 5390 17.63 20250106 7900 -19.75 20250115 4250 49.18 20240313 1.12 N 064820 500 154 억 256648 N N 0 N 00 N
3 20250313 150601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6340 -20 5 -0.31 1526413890 234245 92.21 6370 6770 6320 8260 4460 6360 6516.31 0.83 0 49897 6913 6636 6473 6196 6033 6555 6115 155 1900 500 4570 10 1 30901728 1959 8.06 0.89 12 0.76 787.00 7155.00 7900 20250115 -19.75 4250 20240313 49.18 7900 -19.75 20250115 5390 17.63 20250106 7900 -19.75 20250115 4250 49.18 20240313 1.12 N 064820 500 154 억 256648 N N 0 N 00 N
4 20250313 140600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6330 -30 5 -0.47 1307158670 199708 78.61 6370 6770 6330 8260 4460 6360 6545.35 0.83 0 34244 6913 6636 6473 6196 6033 6555 6115 155 1900 500 4570 10 1 30901728 1956 8.04 0.88 12 0.65 787.00 7155.00 7900 20250115 -19.87 4250 20240313 48.94 7900 -19.87 20250115 5390 17.44 20250106 7900 -19.87 20250115 4250 48.94 20240313 1.12 N 064820 500 154 억 256648 N N 0 N 00 N
5 20250313 130601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6360 0 3 0.00 1186060480 180637 71.11 6370 6770 6330 8260 4460 6360 6565.99 0.83 0 37119 6913 6636 6473 6196 6033 6555 6115 155 1900 500 4570 10 1 30901728 1965 8.08 0.89 12 0.58 787.00 7155.00 7900 20250115 -19.49 4250 20240313 49.65 7900 -19.49 20250115 5390 18.00 20250106 7900 -19.49 20250115 4250 49.65 20240313 1.12 N 064820 500 154 억 256648 N N 0 N 00 N
6 20250313 120601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6360 0 3 0.00 1024496050 155302 61.13 6370 6770 6350 8260 4460 6360 6596.80 0.83 0 38594 6913 6636 6473 6196 6033 6555 6115 155 1900 500 4570 10 1 30901728 1965 8.08 0.89 12 0.50 787.00 7155.00 7900 20250115 -19.49 4250 20240313 49.65 7900 -19.49 20250115 5390 18.00 20250106 7900 -19.49 20250115 4250 49.65 20240313 1.12 N 064820 500 154 억 256648 N N 0 N 00 N
7 20250313 110600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6430 70 2 1.10 858887890 129436 50.95 6370 6770 6370 8260 4460 6360 6635.62 0.83 0 44223 6913 6636 6473 6196 6033 6555 6115 155 1900 500 4570 10 1 30901728 1987 8.17 0.90 12 0.42 787.00 7155.00 7900 20250115 -18.61 4250 20240313 51.29 7900 -18.61 20250115 5390 19.29 20250106 7900 -18.61 20250115 4250 51.29 20240313 1.12 N 064820 500 154 억 256648 N N 0 N 00 N
8 20250313 100600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6530 170 2 2.67 733972570 110248 43.40 6370 6770 6370 8260 4460 6360 6657.47 0.83 0 42883 6913 6636 6473 6196 6033 6555 6115 155 1900 500 4570 10 1 30901728 2018 8.30 0.91 12 0.36 787.00 7155.00 7900 20250115 -17.34 4250 20240313 53.65 7900 -17.34 20250115 5390 21.15 20250106 7900 -17.34 20250115 4250 53.65 20240313 1.12 N 064820 500 154 억 256648 N N 0 N 00 N
9 20250313 090602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6600 240 2 3.77 99777210 15434 6.08 6370 6600 6370 8260 4460 6360 6464.77 0.83 0 3466 6913 6636 6473 6196 6033 6555 6115 155 1900 500 4570 10 1 30901728 2040 8.39 0.92 12 0.05 787.00 7155.00 7900 20250115 -16.46 4250 20240313 55.29 7900 -16.46 20250115 5390 22.45 20250106 7900 -16.46 20250115 4250 55.29 20240313 1.12 N 064820 500 154 억 256648 N N 0 N 00 N
10 20250312 160557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6360 -120 5 -1.85 1664883010 253936 266.76 6490 6750 6310 8420 4540 6480 6556.50 0.84 0 -4387 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 1965 8.08 0.89 12 0.82 787.00 7155.00 7900 20250115 -19.49 4250 20240313 49.65 7900 -19.49 20250115 5390 18.00 20250106 7900 -19.49 20250115 4250 49.65 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
11 20250312 150559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6360 -120 5 -1.85 1593707460 242754 255.02 6490 6750 6310 8420 4540 6480 6565.14 0.84 0 -2669 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 1965 8.08 0.89 12 0.79 787.00 7155.00 7900 20250115 -19.49 4250 20240313 49.65 7900 -19.49 20250115 5390 18.00 20250106 7900 -19.49 20250115 4250 49.65 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N
12 20250312 140557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6470 -10 5 -0.15 1175149740 177269 186.22 6490 6750 6410 8420 4540 6480 6629.26 0.84 0 18423 6760 6620 6530 6390 6300 6575 6345 155 1940 500 4660 10 1 30901728 1999 8.22 0.90 12 0.57 787.00 7155.00 7900 20250115 -18.10 4250 20240313 52.24 7900 -18.10 20250115 5390 20.04 20250106 7900 -18.10 20250115 4250 52.24 20240313 1.12 N 064820 500 154 억 260913 N N 0 N 00 N