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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160552,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7490,-210,5,-2.73,137982763525,18417748,181.55,7560,8340,6300,10010,5390,7700,7491.80,3.33,0,-83605,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2378,-40.71,6.32,12,58.02,-184.00,1186.00,8340,20250307,-10.19,998,20241121,650.50,8340,-10.19,20250307,4180,79.19,20250123,8340,-10.19,20250307,998,650.50,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N
20250307,150555,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,7300,-400,5,-5.19,125937899015,16792685,165.53,7560,8340,6300,10010,5390,7700,7499.52,3.33,0,-75807,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2317,-39.67,6.16,12,52.90,-184.00,1186.00,8340,20250307,-12.47,998,20241121,631.46,8340,-12.47,20250307,4180,74.64,20250123,8340,-12.47,20250307,998,631.46,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N
20250307,140553,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,6600,-1100,5,-14.29,71790257040,9117590,89.88,7560,8340,6300,10010,5390,7700,7873.89,3.33,0,98158,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2095,-35.87,5.56,12,28.72,-184.00,1186.00,8340,20250307,-20.86,998,20241121,561.32,8340,-20.86,20250307,4180,57.89,20250123,8340,-20.86,20250307,998,561.32,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N
20250307,130554,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8190,490,2,6.36,52809960795,6560736,64.67,7560,8340,7550,10010,5390,7700,8049.60,3.33,0,25033,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2600,-44.51,6.91,12,20.67,-184.00,1186.00,8340,20250307,-1.80,998,20241121,720.64,8340,-1.80,20250307,4180,95.93,20250123,8340,-1.80,20250307,998,720.64,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N
20250307,120555,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8020,320,2,4.16,46258834410,5757654,56.76,7560,8340,7550,10010,5390,7700,8034.54,3.33,0,-65246,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2546,-43.59,6.76,12,18.14,-184.00,1186.00,8340,20250307,-3.84,998,20241121,703.61,8340,-3.84,20250307,4180,91.87,20250123,8340,-3.84,20250307,998,703.61,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N
20250307,110554,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8080,380,2,4.94,39815399735,4945479,48.75,7560,8340,7550,10010,5390,7700,8051.14,3.33,0,-47703,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2565,-43.91,6.81,12,15.58,-184.00,1186.00,8340,20250307,-3.12,998,20241121,709.62,8340,-3.12,20250307,4180,93.30,20250123,8340,-3.12,20250307,998,709.62,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N
20250307,100551,53,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,8200,500,2,6.49,32025052385,3984858,39.28,7560,8340,7550,10010,5390,7700,8037.01,3.33,0,51119,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2603,-44.57,6.91,12,12.55,-184.00,1186.00,8340,20250307,-1.68,998,20241121,721.64,8340,-1.68,20250307,4180,96.17,20250123,8340,-1.68,20250307,998,721.64,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N
20250307,090555,53,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7940,240,2,3.12,6785839505,860741,8.48,7560,8140,7550,10010,5390,7700,7884.53,3.33,0,39375,8860,8280,7590,7010,6320,8570,7300,159,2310,500,0,10,1,31742912,2520,-43.15,6.69,12,2.71,-184.00,1186.00,8170,20250306,-2.82,998,20241121,695.59,8170,-2.82,20250306,4180,89.95,20250123,8170,-2.82,20250306,998,695.59,20241121,0.07,N,065500,500,158 억,,1057816,N,N,0,N,02,N
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
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 20250307 160552 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7490 -210 5 -2.73 137982763525 18417748 181.55 7560 8340 6300 10010 5390 7700 7491.80 3.33 0 -83605 8860 8280 7590 7010 6320 8570 7300 159 2310 500 0 10 1 31742912 2378 -40.71 6.32 12 58.02 -184.00 1186.00 8340 20250307 -10.19 998 20241121 650.50 8340 -10.19 20250307 4180 79.19 20250123 8340 -10.19 20250307 998 650.50 20241121 0.07 N 065500 500 158 억 1057816 N N 0 N 02 N
3 20250307 150555 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 7300 -400 5 -5.19 125937899015 16792685 165.53 7560 8340 6300 10010 5390 7700 7499.52 3.33 0 -75807 8860 8280 7590 7010 6320 8570 7300 159 2310 500 0 10 1 31742912 2317 -39.67 6.16 12 52.90 -184.00 1186.00 8340 20250307 -12.47 998 20241121 631.46 8340 -12.47 20250307 4180 74.64 20250123 8340 -12.47 20250307 998 631.46 20241121 0.07 N 065500 500 158 억 1057816 N N 0 N 02 N
4 20250307 140553 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 6600 -1100 5 -14.29 71790257040 9117590 89.88 7560 8340 6300 10010 5390 7700 7873.89 3.33 0 98158 8860 8280 7590 7010 6320 8570 7300 159 2310 500 0 10 1 31742912 2095 -35.87 5.56 12 28.72 -184.00 1186.00 8340 20250307 -20.86 998 20241121 561.32 8340 -20.86 20250307 4180 57.89 20250123 8340 -20.86 20250307 998 561.32 20241121 0.07 N 065500 500 158 억 1057816 N N 0 N 02 N
5 20250307 130554 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8190 490 2 6.36 52809960795 6560736 64.67 7560 8340 7550 10010 5390 7700 8049.60 3.33 0 25033 8860 8280 7590 7010 6320 8570 7300 159 2310 500 0 10 1 31742912 2600 -44.51 6.91 12 20.67 -184.00 1186.00 8340 20250307 -1.80 998 20241121 720.64 8340 -1.80 20250307 4180 95.93 20250123 8340 -1.80 20250307 998 720.64 20241121 0.07 N 065500 500 158 억 1057816 N N 0 N 02 N
6 20250307 120555 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8020 320 2 4.16 46258834410 5757654 56.76 7560 8340 7550 10010 5390 7700 8034.54 3.33 0 -65246 8860 8280 7590 7010 6320 8570 7300 159 2310 500 0 10 1 31742912 2546 -43.59 6.76 12 18.14 -184.00 1186.00 8340 20250307 -3.84 998 20241121 703.61 8340 -3.84 20250307 4180 91.87 20250123 8340 -3.84 20250307 998 703.61 20241121 0.07 N 065500 500 158 억 1057816 N N 0 N 02 N
7 20250307 110554 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8080 380 2 4.94 39815399735 4945479 48.75 7560 8340 7550 10010 5390 7700 8051.14 3.33 0 -47703 8860 8280 7590 7010 6320 8570 7300 159 2310 500 0 10 1 31742912 2565 -43.91 6.81 12 15.58 -184.00 1186.00 8340 20250307 -3.12 998 20241121 709.62 8340 -3.12 20250307 4180 93.30 20250123 8340 -3.12 20250307 998 709.62 20241121 0.07 N 065500 500 158 억 1057816 N N 0 N 02 N
8 20250307 100551 53 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 8200 500 2 6.49 32025052385 3984858 39.28 7560 8340 7550 10010 5390 7700 8037.01 3.33 0 51119 8860 8280 7590 7010 6320 8570 7300 159 2310 500 0 10 1 31742912 2603 -44.57 6.91 12 12.55 -184.00 1186.00 8340 20250307 -1.68 998 20241121 721.64 8340 -1.68 20250307 4180 96.17 20250123 8340 -1.68 20250307 998 721.64 20241121 0.07 N 065500 500 158 억 1057816 N N 0 N 02 N
9 20250307 090555 53 100.00 KOSDAQ 운송장비·부품 N N N N N 7940 240 2 3.12 6785839505 860741 8.48 7560 8140 7550 10010 5390 7700 7884.53 3.33 0 39375 8860 8280 7590 7010 6320 8570 7300 159 2310 500 0 10 1 31742912 2520 -43.15 6.69 12 2.71 -184.00 1186.00 8170 20250306 -2.82 998 20241121 695.59 8170 -2.82 20250306 4180 89.95 20250123 8170 -2.82 20250306 998 695.59 20241121 0.07 N 065500 500 158 억 1057816 N N 0 N 02 N
10 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
11 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
12 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