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
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
20250313,160603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,290,2,3.95,40807695500,5457409,110.36,7230,7790,7040,9540,5140,7340,7477.41,0.43,0,51721,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2422,-41.47,6.43,12,17.19,-184.00,1186.00,8340,20250307,-8.51,998,20241121,664.53,8340,-8.51,20250307,4180,82.54,20250123,8340,-8.51,20250307,998,664.53,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N
20250313,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7540,200,2,2.72,38795107245,5191855,104.99,7230,7790,7040,9540,5140,7340,7472.36,0.43,0,64477,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2393,-40.98,6.36,12,16.36,-184.00,1186.00,8340,20250307,-9.59,998,20241121,655.51,8340,-9.59,20250307,4180,80.38,20250123,8340,-9.59,20250307,998,655.51,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N
20250313,140604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7560,220,2,3.00,35713469130,4786194,96.79,7230,7790,7040,9540,5140,7340,7461.82,0.43,0,38221,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2400,-41.09,6.37,12,15.08,-184.00,1186.00,8340,20250307,-9.35,998,20241121,657.52,8340,-9.35,20250307,4180,80.86,20250123,8340,-9.35,20250307,998,657.52,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N
20250313,130604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7530,190,2,2.59,26217896335,3546758,71.72,7230,7610,7040,9540,5140,7340,7392.10,0.43,0,31028,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2390,-40.92,6.35,12,11.17,-184.00,1186.00,8340,20250307,-9.71,998,20241121,654.51,8340,-9.71,20250307,4180,80.14,20250123,8340,-9.71,20250307,998,654.51,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N
20250313,120604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7410,70,2,0.95,24033491115,3255153,65.83,7230,7610,7040,9540,5140,7340,7383.24,0.43,0,-22184,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2352,-40.27,6.25,12,10.25,-184.00,1186.00,8340,20250307,-11.15,998,20241121,642.48,8340,-11.15,20250307,4180,77.27,20250123,8340,-11.15,20250307,998,642.48,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N
20250313,110603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7540,200,2,2.72,20851231630,2830829,57.25,7230,7600,7040,9540,5140,7340,7365.79,0.43,0,-16243,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2393,-40.98,6.36,12,8.92,-184.00,1186.00,8340,20250307,-9.59,998,20241121,655.51,8340,-9.59,20250307,4180,80.38,20250123,8340,-9.59,20250307,998,655.51,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N
20250313,100603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7240,-100,5,-1.36,12402258345,1697429,34.33,7230,7530,7040,9540,5140,7340,7306.45,0.43,0,-91740,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2298,-39.35,6.10,12,5.35,-184.00,1186.00,8340,20250307,-13.19,998,20241121,625.45,8340,-13.19,20250307,4180,73.21,20250123,8340,-13.19,20250307,998,625.45,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N
20250313,090605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7260,-80,5,-1.09,3516416770,488418,9.88,7230,7340,7040,9540,5140,7340,7199.00,0.43,0,-21988,8206,7772,7416,6982,6626,7595,6805,159,2200,500,4550,10,1,31742912,2305,-39.46,6.12,12,1.54,-184.00,1186.00,8340,20250307,-12.95,998,20241121,627.45,8340,-12.95,20250307,4180,73.68,20250123,8340,-12.95,20250307,998,627.45,20241121,0.06,N,065500,500,158 억,,136890,N,N,0,N,00,N
20250312,160601,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7340,-410,5,-5.29,36550337370,4895083,101.96,7840,7850,7060,10070,5430,7750,7466.48,2.63,0,-696815,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2330,-39.89,6.19,12,15.42,-184.00,1186.00,8340,20250307,-11.99,998,20241121,635.47,8340,-11.99,20250307,4180,75.60,20250123,8340,-11.99,20250307,998,635.47,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,150602,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7270,-480,5,-6.19,34174016355,4568120,95.15,7840,7850,7060,10070,5430,7750,7480.62,2.63,0,-699054,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2308,-39.51,6.13,12,14.39,-184.00,1186.00,8340,20250307,-12.83,998,20241121,628.46,8340,-12.83,20250307,4180,73.92,20250123,8340,-12.83,20250307,998,628.46,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,N
20250312,140600,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7600,-150,5,-1.94,19683253015,2582633,53.79,7840,7850,7500,10070,5430,7750,7621.09,2.63,0,-507824,8463,8106,7723,7366,6983,8285,7545,159,2320,500,4800,10,1,31742912,2412,-41.30,6.41,12,8.14,-184.00,1186.00,8340,20250307,-8.87,998,20241121,661.52,8340,-8.87,20250307,4180,81.82,20250123,8340,-8.87,20250307,998,661.52,20241121,0.06,N,065500,500,158 억,,835763,N,N,0,N,01,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 160603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7630 290 2 3.95 40807695500 5457409 110.36 7230 7790 7040 9540 5140 7340 7477.41 0.43 0 51721 8206 7772 7416 6982 6626 7595 6805 159 2200 500 4550 10 1 31742912 2422 -41.47 6.43 12 17.19 -184.00 1186.00 8340 20250307 -8.51 998 20241121 664.53 8340 -8.51 20250307 4180 82.54 20250123 8340 -8.51 20250307 998 664.53 20241121 0.06 N 065500 500 158 억 136890 N N 0 N 00 N
3 20250313 150604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7540 200 2 2.72 38795107245 5191855 104.99 7230 7790 7040 9540 5140 7340 7472.36 0.43 0 64477 8206 7772 7416 6982 6626 7595 6805 159 2200 500 4550 10 1 31742912 2393 -40.98 6.36 12 16.36 -184.00 1186.00 8340 20250307 -9.59 998 20241121 655.51 8340 -9.59 20250307 4180 80.38 20250123 8340 -9.59 20250307 998 655.51 20241121 0.06 N 065500 500 158 억 136890 N N 0 N 00 N
4 20250313 140604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7560 220 2 3.00 35713469130 4786194 96.79 7230 7790 7040 9540 5140 7340 7461.82 0.43 0 38221 8206 7772 7416 6982 6626 7595 6805 159 2200 500 4550 10 1 31742912 2400 -41.09 6.37 12 15.08 -184.00 1186.00 8340 20250307 -9.35 998 20241121 657.52 8340 -9.35 20250307 4180 80.86 20250123 8340 -9.35 20250307 998 657.52 20241121 0.06 N 065500 500 158 억 136890 N N 0 N 00 N
5 20250313 130604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7530 190 2 2.59 26217896335 3546758 71.72 7230 7610 7040 9540 5140 7340 7392.10 0.43 0 31028 8206 7772 7416 6982 6626 7595 6805 159 2200 500 4550 10 1 31742912 2390 -40.92 6.35 12 11.17 -184.00 1186.00 8340 20250307 -9.71 998 20241121 654.51 8340 -9.71 20250307 4180 80.14 20250123 8340 -9.71 20250307 998 654.51 20241121 0.06 N 065500 500 158 억 136890 N N 0 N 00 N
6 20250313 120604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7410 70 2 0.95 24033491115 3255153 65.83 7230 7610 7040 9540 5140 7340 7383.24 0.43 0 -22184 8206 7772 7416 6982 6626 7595 6805 159 2200 500 4550 10 1 31742912 2352 -40.27 6.25 12 10.25 -184.00 1186.00 8340 20250307 -11.15 998 20241121 642.48 8340 -11.15 20250307 4180 77.27 20250123 8340 -11.15 20250307 998 642.48 20241121 0.06 N 065500 500 158 억 136890 N N 0 N 00 N
7 20250313 110603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7540 200 2 2.72 20851231630 2830829 57.25 7230 7600 7040 9540 5140 7340 7365.79 0.43 0 -16243 8206 7772 7416 6982 6626 7595 6805 159 2200 500 4550 10 1 31742912 2393 -40.98 6.36 12 8.92 -184.00 1186.00 8340 20250307 -9.59 998 20241121 655.51 8340 -9.59 20250307 4180 80.38 20250123 8340 -9.59 20250307 998 655.51 20241121 0.06 N 065500 500 158 억 136890 N N 0 N 00 N
8 20250313 100603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7240 -100 5 -1.36 12402258345 1697429 34.33 7230 7530 7040 9540 5140 7340 7306.45 0.43 0 -91740 8206 7772 7416 6982 6626 7595 6805 159 2200 500 4550 10 1 31742912 2298 -39.35 6.10 12 5.35 -184.00 1186.00 8340 20250307 -13.19 998 20241121 625.45 8340 -13.19 20250307 4180 73.21 20250123 8340 -13.19 20250307 998 625.45 20241121 0.06 N 065500 500 158 억 136890 N N 0 N 00 N
9 20250313 090605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7260 -80 5 -1.09 3516416770 488418 9.88 7230 7340 7040 9540 5140 7340 7199.00 0.43 0 -21988 8206 7772 7416 6982 6626 7595 6805 159 2200 500 4550 10 1 31742912 2305 -39.46 6.12 12 1.54 -184.00 1186.00 8340 20250307 -12.95 998 20241121 627.45 8340 -12.95 20250307 4180 73.68 20250123 8340 -12.95 20250307 998 627.45 20241121 0.06 N 065500 500 158 억 136890 N N 0 N 00 N
10 20250312 160601 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7340 -410 5 -5.29 36550337370 4895083 101.96 7840 7850 7060 10070 5430 7750 7466.48 2.63 0 -696815 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2330 -39.89 6.19 12 15.42 -184.00 1186.00 8340 20250307 -11.99 998 20241121 635.47 8340 -11.99 20250307 4180 75.60 20250123 8340 -11.99 20250307 998 635.47 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
11 20250312 150602 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7270 -480 5 -6.19 34174016355 4568120 95.15 7840 7850 7060 10070 5430 7750 7480.62 2.63 0 -699054 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2308 -39.51 6.13 12 14.39 -184.00 1186.00 8340 20250307 -12.83 998 20241121 628.46 8340 -12.83 20250307 4180 73.92 20250123 8340 -12.83 20250307 998 628.46 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N
12 20250312 140600 54 100.00 KOSDAQ 운송장비·부품 N N N N N 7600 -150 5 -1.94 19683253015 2582633 53.79 7840 7850 7500 10070 5430 7750 7621.09 2.63 0 -507824 8463 8106 7723 7366 6983 8285 7545 159 2320 500 4800 10 1 31742912 2412 -41.30 6.41 12 8.14 -184.00 1186.00 8340 20250307 -8.87 998 20241121 661.52 8340 -8.87 20250307 4180 81.82 20250123 8340 -8.87 20250307 998 661.52 20241121 0.06 N 065500 500 158 억 835763 N N 0 N 01 N