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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,-640,5,-7.41,81428691180,10168983,94.56,7950,8600,7600,11230,6050,8640,8007.56,1.47,0,-257146,9653,9146,8593,8086,7533,8870,7810,159,2590,500,5350,10,1,31742912,2539,-43.48,6.75,12,32.04,-184.00,1186.00,10800,20250319,-25.93,998,20241121,701.60,10800,-25.93,20250319,4180,91.39,20250123,10800,-25.93,20250319,998,701.60,20241121,0.06,N,065500,500,158 억,,465794,N,N,0,N,00,N
20250321,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8120,-520,5,-6.02,77940479320,9734531,90.52,7950,8600,7600,11230,6050,8640,8006.59,1.47,0,-250521,9653,9146,8593,8086,7533,8870,7810,159,2590,500,5350,10,1,31742912,2578,-44.13,6.85,12,30.67,-184.00,1186.00,10800,20250319,-24.81,998,20241121,713.63,10800,-24.81,20250319,4180,94.26,20250123,10800,-24.81,20250319,998,713.63,20241121,0.06,N,065500,500,158 억,,465794,N,N,0,N,00,N
20250321,140615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8070,-570,5,-6.60,71756014920,8963486,83.35,7950,8600,7600,11230,6050,8640,8005.36,1.47,0,-300555,9653,9146,8593,8086,7533,8870,7810,159,2590,500,5350,10,1,31742912,2562,-43.86,6.80,12,28.24,-184.00,1186.00,10800,20250319,-25.28,998,20241121,708.62,10800,-25.28,20250319,4180,93.06,20250123,10800,-25.28,20250319,998,708.62,20241121,0.06,N,065500,500,158 억,,465794,N,N,0,N,00,N
20250321,130615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8360,-280,5,-3.24,61736174360,7734263,71.92,7950,8600,7600,11230,6050,8640,7982.16,1.47,0,-392103,9653,9146,8593,8086,7533,8870,7810,159,2590,500,5350,10,1,31742912,2654,-45.43,7.05,12,24.37,-184.00,1186.00,10800,20250319,-22.59,998,20241121,737.68,10800,-22.59,20250319,4180,100.00,20250123,10800,-22.59,20250319,998,737.68,20241121,0.06,N,065500,500,158 억,,465794,N,N,0,N,00,N
20250321,120616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7910,-730,5,-8.45,39404648525,5042746,46.89,7950,8110,7600,11230,6050,8640,7814.11,1.47,0,-224753,9653,9146,8593,8086,7533,8870,7810,159,2590,500,5350,10,1,31742912,2511,-42.99,6.67,12,15.89,-184.00,1186.00,10800,20250319,-26.76,998,20241121,692.59,10800,-26.76,20250319,4180,89.23,20250123,10800,-26.76,20250319,998,692.59,20241121,0.06,N,065500,500,158 억,,465794,N,N,0,N,00,N
20250321,110615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,-870,5,-10.07,32743732385,4197465,39.03,7950,8110,7600,11230,6050,8640,7800.81,1.47,0,-239450,9653,9146,8593,8086,7533,8870,7810,159,2590,500,5350,10,1,31742912,2466,-42.23,6.55,12,13.22,-184.00,1186.00,10800,20250319,-28.06,998,20241121,678.56,10800,-28.06,20250319,4180,85.89,20250123,10800,-28.06,20250319,998,678.56,20241121,0.06,N,065500,500,158 억,,465794,N,N,0,N,00,N
20250321,100616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7740,-900,5,-10.42,27296388975,3492017,32.47,7950,8110,7600,11230,6050,8640,7816.77,1.47,0,-128348,9653,9146,8593,8086,7533,8870,7810,159,2590,500,5350,10,1,31742912,2457,-42.07,6.53,12,11.00,-184.00,1186.00,10800,20250319,-28.33,998,20241121,675.55,10800,-28.33,20250319,4180,85.17,20250123,10800,-28.33,20250319,998,675.55,20241121,0.06,N,065500,500,158 억,,465794,N,N,0,N,00,N
20250321,090618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,-790,5,-9.14,7509608285,944767,8.79,7950,8110,7800,11230,6050,8640,7948.55,1.47,0,40766,9653,9146,8593,8086,7533,8870,7810,159,2590,500,5350,10,1,31742912,2492,-42.66,6.62,12,2.98,-184.00,1186.00,10800,20250319,-27.31,998,20241121,686.57,10800,-27.31,20250319,4180,87.80,20250123,10800,-27.31,20250319,998,686.57,20241121,0.06,N,065500,500,158 억,,465794,N,N,0,N,00,N
20250320,160908,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8640,-540,5,-5.88,87571600495,10192253,67.29,8800,9100,8040,11930,6430,9180,8591.72,0.74,0,222751,11353,10266,9713,8626,8073,9990,8350,159,2750,500,5690,10,1,31742912,2743,-46.96,7.28,12,32.11,-184.00,1186.00,10800,20250319,-20.00,998,20241121,765.73,10800,-20.00,20250319,4180,106.70,20250123,10800,-20.00,20250319,998,765.73,20241121,0.06,N,065500,500,158 억,,236324,N,N,0,N,01,N
20250320,150614,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8610,-570,5,-6.21,83504454425,9721970,64.19,8800,9100,8040,11930,6430,9180,8589.18,0.74,0,289208,11353,10266,9713,8626,8073,9990,8350,159,2750,500,5690,10,1,31742912,2733,-46.79,7.26,12,30.63,-184.00,1186.00,10800,20250319,-20.28,998,20241121,762.73,10800,-20.28,20250319,4180,105.98,20250123,10800,-20.28,20250319,998,762.73,20241121,0.06,N,065500,500,158 억,,236324,N,N,0,N,01,N
20250320,140616,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8100,-1080,5,-11.76,66816394160,7755479,51.21,8800,9100,8040,11930,6430,9180,8615.29,0.74,0,510609,11353,10266,9713,8626,8073,9990,8350,159,2750,500,5690,10,1,31742912,2571,-44.02,6.83,12,24.43,-184.00,1186.00,10800,20250319,-25.00,998,20241121,711.62,10800,-25.00,20250319,4180,93.78,20250123,10800,-25.00,20250319,998,711.62,20241121,0.06,N,065500,500,158 억,,236324,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 20250321 160631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8000 -640 5 -7.41 81428691180 10168983 94.56 7950 8600 7600 11230 6050 8640 8007.56 1.47 0 -257146 9653 9146 8593 8086 7533 8870 7810 159 2590 500 5350 10 1 31742912 2539 -43.48 6.75 12 32.04 -184.00 1186.00 10800 20250319 -25.93 998 20241121 701.60 10800 -25.93 20250319 4180 91.39 20250123 10800 -25.93 20250319 998 701.60 20241121 0.06 N 065500 500 158 억 465794 N N 0 N 00 N
3 20250321 150614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8120 -520 5 -6.02 77940479320 9734531 90.52 7950 8600 7600 11230 6050 8640 8006.59 1.47 0 -250521 9653 9146 8593 8086 7533 8870 7810 159 2590 500 5350 10 1 31742912 2578 -44.13 6.85 12 30.67 -184.00 1186.00 10800 20250319 -24.81 998 20241121 713.63 10800 -24.81 20250319 4180 94.26 20250123 10800 -24.81 20250319 998 713.63 20241121 0.06 N 065500 500 158 억 465794 N N 0 N 00 N
4 20250321 140615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8070 -570 5 -6.60 71756014920 8963486 83.35 7950 8600 7600 11230 6050 8640 8005.36 1.47 0 -300555 9653 9146 8593 8086 7533 8870 7810 159 2590 500 5350 10 1 31742912 2562 -43.86 6.80 12 28.24 -184.00 1186.00 10800 20250319 -25.28 998 20241121 708.62 10800 -25.28 20250319 4180 93.06 20250123 10800 -25.28 20250319 998 708.62 20241121 0.06 N 065500 500 158 억 465794 N N 0 N 00 N
5 20250321 130615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8360 -280 5 -3.24 61736174360 7734263 71.92 7950 8600 7600 11230 6050 8640 7982.16 1.47 0 -392103 9653 9146 8593 8086 7533 8870 7810 159 2590 500 5350 10 1 31742912 2654 -45.43 7.05 12 24.37 -184.00 1186.00 10800 20250319 -22.59 998 20241121 737.68 10800 -22.59 20250319 4180 100.00 20250123 10800 -22.59 20250319 998 737.68 20241121 0.06 N 065500 500 158 억 465794 N N 0 N 00 N
6 20250321 120616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7910 -730 5 -8.45 39404648525 5042746 46.89 7950 8110 7600 11230 6050 8640 7814.11 1.47 0 -224753 9653 9146 8593 8086 7533 8870 7810 159 2590 500 5350 10 1 31742912 2511 -42.99 6.67 12 15.89 -184.00 1186.00 10800 20250319 -26.76 998 20241121 692.59 10800 -26.76 20250319 4180 89.23 20250123 10800 -26.76 20250319 998 692.59 20241121 0.06 N 065500 500 158 억 465794 N N 0 N 00 N
7 20250321 110615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7770 -870 5 -10.07 32743732385 4197465 39.03 7950 8110 7600 11230 6050 8640 7800.81 1.47 0 -239450 9653 9146 8593 8086 7533 8870 7810 159 2590 500 5350 10 1 31742912 2466 -42.23 6.55 12 13.22 -184.00 1186.00 10800 20250319 -28.06 998 20241121 678.56 10800 -28.06 20250319 4180 85.89 20250123 10800 -28.06 20250319 998 678.56 20241121 0.06 N 065500 500 158 억 465794 N N 0 N 00 N
8 20250321 100616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7740 -900 5 -10.42 27296388975 3492017 32.47 7950 8110 7600 11230 6050 8640 7816.77 1.47 0 -128348 9653 9146 8593 8086 7533 8870 7810 159 2590 500 5350 10 1 31742912 2457 -42.07 6.53 12 11.00 -184.00 1186.00 10800 20250319 -28.33 998 20241121 675.55 10800 -28.33 20250319 4180 85.17 20250123 10800 -28.33 20250319 998 675.55 20241121 0.06 N 065500 500 158 억 465794 N N 0 N 00 N
9 20250321 090618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7850 -790 5 -9.14 7509608285 944767 8.79 7950 8110 7800 11230 6050 8640 7948.55 1.47 0 40766 9653 9146 8593 8086 7533 8870 7810 159 2590 500 5350 10 1 31742912 2492 -42.66 6.62 12 2.98 -184.00 1186.00 10800 20250319 -27.31 998 20241121 686.57 10800 -27.31 20250319 4180 87.80 20250123 10800 -27.31 20250319 998 686.57 20241121 0.06 N 065500 500 158 억 465794 N N 0 N 00 N
10 20250320 160908 54 100.00 KOSDAQ 운송장비·부품 N N N N N 8640 -540 5 -5.88 87571600495 10192253 67.29 8800 9100 8040 11930 6430 9180 8591.72 0.74 0 222751 11353 10266 9713 8626 8073 9990 8350 159 2750 500 5690 10 1 31742912 2743 -46.96 7.28 12 32.11 -184.00 1186.00 10800 20250319 -20.00 998 20241121 765.73 10800 -20.00 20250319 4180 106.70 20250123 10800 -20.00 20250319 998 765.73 20241121 0.06 N 065500 500 158 억 236324 N N 0 N 01 N
11 20250320 150614 54 100.00 KOSDAQ 운송장비·부품 N N N N N 8610 -570 5 -6.21 83504454425 9721970 64.19 8800 9100 8040 11930 6430 9180 8589.18 0.74 0 289208 11353 10266 9713 8626 8073 9990 8350 159 2750 500 5690 10 1 31742912 2733 -46.79 7.26 12 30.63 -184.00 1186.00 10800 20250319 -20.28 998 20241121 762.73 10800 -20.28 20250319 4180 105.98 20250123 10800 -20.28 20250319 998 762.73 20241121 0.06 N 065500 500 158 억 236324 N N 0 N 01 N
12 20250320 140616 54 100.00 KOSDAQ 운송장비·부품 N N N N N 8100 -1080 5 -11.76 66816394160 7755479 51.21 8800 9100 8040 11930 6430 9180 8615.29 0.74 0 510609 11353 10266 9713 8626 8073 9990 8350 159 2750 500 5690 10 1 31742912 2571 -44.02 6.83 12 24.43 -184.00 1186.00 10800 20250319 -25.00 998 20241121 711.62 10800 -25.00 20250319 4180 93.78 20250123 10800 -25.00 20250319 998 711.62 20241121 0.06 N 065500 500 158 억 236324 N N 0 N 01 N