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

Update 2025-03-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-11 18:11:50 +09:00
parent c00977e871
commit a562dc221a
2978 changed files with 32075 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067390/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
20250311,160605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-16,5,-1.94,272382285,336968,95.53,822,822,800,1069,577,823,808.33,0.28,0,37764,861,841,820,800,779,852,811,1803,246,500,540,1,1,360157579,2906,-0.78,1.16,12,0.09,-1029.00,697.00,1650,20240409,-51.09,467,20241209,72.81,896,-9.93,20250224,503,60.44,20250102,1650,-51.09,20240409,467,72.81,20241209,0.00,N,067390,500,1803 억,,1023610,N,N,0,N,00,N
20250311,150608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,809,-14,5,-1.70,264346014,327013,92.71,822,822,800,1069,577,823,808.37,0.28,0,40123,861,841,820,800,779,852,811,1803,246,500,540,1,1,360157579,2914,-0.79,1.16,12,0.09,-1029.00,697.00,1650,20240409,-50.97,467,20241209,73.23,896,-9.71,20250224,503,60.83,20250102,1650,-50.97,20240409,467,73.23,20241209,0.00,N,067390,500,1803 억,,1023610,N,N,0,N,00,N
20250311,140608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,810,-13,5,-1.58,213815426,264513,74.99,822,822,800,1069,577,823,808.34,0.28,0,31219,861,841,820,800,779,852,811,1803,246,500,540,1,1,360157579,2917,-0.79,1.16,12,0.07,-1029.00,697.00,1650,20240409,-50.91,467,20241209,73.45,896,-9.60,20250224,503,61.03,20250102,1650,-50.91,20240409,467,73.45,20241209,0.00,N,067390,500,1803 억,,1023610,N,N,0,N,00,N
20250311,130608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,810,-13,5,-1.58,203562523,251834,71.39,822,822,800,1069,577,823,808.32,0.28,0,32824,861,841,820,800,779,852,811,1803,246,500,540,1,1,360157579,2917,-0.79,1.16,12,0.07,-1029.00,697.00,1650,20240409,-50.91,467,20241209,73.45,896,-9.60,20250224,503,61.03,20250102,1650,-50.91,20240409,467,73.45,20241209,0.00,N,067390,500,1803 억,,1023610,N,N,0,N,00,N
20250311,120607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,809,-14,5,-1.70,186463670,230695,65.40,822,822,800,1069,577,823,808.27,0.28,0,24246,861,841,820,800,779,852,811,1803,246,500,540,1,1,360157579,2914,-0.79,1.16,12,0.06,-1029.00,697.00,1650,20240409,-50.97,467,20241209,73.23,896,-9.71,20250224,503,60.83,20250102,1650,-50.97,20240409,467,73.23,20241209,0.00,N,067390,500,1803 억,,1023610,N,N,0,N,00,N
20250311,110607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,805,-18,5,-2.19,168677710,208637,59.15,822,822,800,1069,577,823,808.47,0.28,0,14436,861,841,820,800,779,852,811,1803,246,500,540,1,1,360157579,2899,-0.78,1.15,12,0.06,-1029.00,697.00,1650,20240409,-51.21,467,20241209,72.38,896,-10.16,20250224,503,60.04,20250102,1650,-51.21,20240409,467,72.38,20241209,0.00,N,067390,500,1803 억,,1023610,N,N,0,N,00,N
20250311,100609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,807,-16,5,-1.94,99157077,122026,34.59,822,822,805,1069,577,823,812.59,0.28,0,-7432,861,841,820,800,779,852,811,1803,246,500,540,1,1,360157579,2906,-0.78,1.16,12,0.03,-1029.00,697.00,1650,20240409,-51.09,467,20241209,72.81,896,-9.93,20250224,503,60.44,20250102,1650,-51.09,20240409,467,72.81,20241209,0.00,N,067390,500,1803 억,,1023610,N,N,0,N,00,N
20250311,090609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,813,-10,5,-1.22,23243941,28512,8.08,822,822,805,1069,577,823,815.23,0.28,0,-3806,861,841,820,800,779,852,811,1803,246,500,540,1,1,360157579,2928,-0.79,1.17,12,0.01,-1029.00,697.00,1650,20240409,-50.73,467,20241209,74.09,896,-9.26,20250224,503,61.63,20250102,1650,-50.73,20240409,467,74.09,20241209,0.00,N,067390,500,1803 억,,1023610,N,N,0,N,00,N
20250310,160602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,823,20,2,2.49,290207565,352228,119.45,800,840,799,1043,563,803,823.92,0.28,0,23032,837,819,802,784,767,811,776,1803,240,500,520,1,1,360157579,2964,-0.80,1.18,12,0.10,-1029.00,697.00,1650,20240409,-50.12,467,20241209,76.23,896,-8.15,20250224,503,63.62,20250102,1650,-50.12,20240409,467,76.23,20241209,0.00,N,067390,500,1803 억,,1000578,N,N,0,N,00,N
20250310,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,23,2,2.86,286600422,347854,117.97,800,840,799,1043,563,803,823.91,0.28,0,21411,837,819,802,784,767,811,776,1803,240,500,520,1,1,360157579,2975,-0.80,1.19,12,0.10,-1029.00,697.00,1650,20240409,-49.94,467,20241209,76.87,896,-7.81,20250224,503,64.21,20250102,1650,-49.94,20240409,467,76.87,20241209,0.00,N,067390,500,1803 억,,1000578,N,N,0,N,00,N
20250310,140605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,827,24,2,2.99,275384845,334220,113.35,800,840,799,1043,563,803,823.96,0.28,0,19537,837,819,802,784,767,811,776,1803,240,500,520,1,1,360157579,2979,-0.80,1.19,12,0.09,-1029.00,697.00,1650,20240409,-49.88,467,20241209,77.09,896,-7.70,20250224,503,64.41,20250102,1650,-49.88,20240409,467,77.09,20241209,0.00,N,067390,500,1803 억,,1000578,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 20250311 160605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 807 -16 5 -1.94 272382285 336968 95.53 822 822 800 1069 577 823 808.33 0.28 0 37764 861 841 820 800 779 852 811 1803 246 500 540 1 1 360157579 2906 -0.78 1.16 12 0.09 -1029.00 697.00 1650 20240409 -51.09 467 20241209 72.81 896 -9.93 20250224 503 60.44 20250102 1650 -51.09 20240409 467 72.81 20241209 0.00 N 067390 500 1803 억 1023610 N N 0 N 00 N
3 20250311 150608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 809 -14 5 -1.70 264346014 327013 92.71 822 822 800 1069 577 823 808.37 0.28 0 40123 861 841 820 800 779 852 811 1803 246 500 540 1 1 360157579 2914 -0.79 1.16 12 0.09 -1029.00 697.00 1650 20240409 -50.97 467 20241209 73.23 896 -9.71 20250224 503 60.83 20250102 1650 -50.97 20240409 467 73.23 20241209 0.00 N 067390 500 1803 억 1023610 N N 0 N 00 N
4 20250311 140608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 810 -13 5 -1.58 213815426 264513 74.99 822 822 800 1069 577 823 808.34 0.28 0 31219 861 841 820 800 779 852 811 1803 246 500 540 1 1 360157579 2917 -0.79 1.16 12 0.07 -1029.00 697.00 1650 20240409 -50.91 467 20241209 73.45 896 -9.60 20250224 503 61.03 20250102 1650 -50.91 20240409 467 73.45 20241209 0.00 N 067390 500 1803 억 1023610 N N 0 N 00 N
5 20250311 130608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 810 -13 5 -1.58 203562523 251834 71.39 822 822 800 1069 577 823 808.32 0.28 0 32824 861 841 820 800 779 852 811 1803 246 500 540 1 1 360157579 2917 -0.79 1.16 12 0.07 -1029.00 697.00 1650 20240409 -50.91 467 20241209 73.45 896 -9.60 20250224 503 61.03 20250102 1650 -50.91 20240409 467 73.45 20241209 0.00 N 067390 500 1803 억 1023610 N N 0 N 00 N
6 20250311 120607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 809 -14 5 -1.70 186463670 230695 65.40 822 822 800 1069 577 823 808.27 0.28 0 24246 861 841 820 800 779 852 811 1803 246 500 540 1 1 360157579 2914 -0.79 1.16 12 0.06 -1029.00 697.00 1650 20240409 -50.97 467 20241209 73.23 896 -9.71 20250224 503 60.83 20250102 1650 -50.97 20240409 467 73.23 20241209 0.00 N 067390 500 1803 억 1023610 N N 0 N 00 N
7 20250311 110607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 805 -18 5 -2.19 168677710 208637 59.15 822 822 800 1069 577 823 808.47 0.28 0 14436 861 841 820 800 779 852 811 1803 246 500 540 1 1 360157579 2899 -0.78 1.15 12 0.06 -1029.00 697.00 1650 20240409 -51.21 467 20241209 72.38 896 -10.16 20250224 503 60.04 20250102 1650 -51.21 20240409 467 72.38 20241209 0.00 N 067390 500 1803 억 1023610 N N 0 N 00 N
8 20250311 100609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 807 -16 5 -1.94 99157077 122026 34.59 822 822 805 1069 577 823 812.59 0.28 0 -7432 861 841 820 800 779 852 811 1803 246 500 540 1 1 360157579 2906 -0.78 1.16 12 0.03 -1029.00 697.00 1650 20240409 -51.09 467 20241209 72.81 896 -9.93 20250224 503 60.44 20250102 1650 -51.09 20240409 467 72.81 20241209 0.00 N 067390 500 1803 억 1023610 N N 0 N 00 N
9 20250311 090609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 813 -10 5 -1.22 23243941 28512 8.08 822 822 805 1069 577 823 815.23 0.28 0 -3806 861 841 820 800 779 852 811 1803 246 500 540 1 1 360157579 2928 -0.79 1.17 12 0.01 -1029.00 697.00 1650 20240409 -50.73 467 20241209 74.09 896 -9.26 20250224 503 61.63 20250102 1650 -50.73 20240409 467 74.09 20241209 0.00 N 067390 500 1803 억 1023610 N N 0 N 00 N
10 20250310 160602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 823 20 2 2.49 290207565 352228 119.45 800 840 799 1043 563 803 823.92 0.28 0 23032 837 819 802 784 767 811 776 1803 240 500 520 1 1 360157579 2964 -0.80 1.18 12 0.10 -1029.00 697.00 1650 20240409 -50.12 467 20241209 76.23 896 -8.15 20250224 503 63.62 20250102 1650 -50.12 20240409 467 76.23 20241209 0.00 N 067390 500 1803 억 1000578 N N 0 N 00 N
11 20250310 150606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 23 2 2.86 286600422 347854 117.97 800 840 799 1043 563 803 823.91 0.28 0 21411 837 819 802 784 767 811 776 1803 240 500 520 1 1 360157579 2975 -0.80 1.19 12 0.10 -1029.00 697.00 1650 20240409 -49.94 467 20241209 76.87 896 -7.81 20250224 503 64.21 20250102 1650 -49.94 20240409 467 76.87 20241209 0.00 N 067390 500 1803 억 1000578 N N 0 N 00 N
12 20250310 140605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 827 24 2 2.99 275384845 334220 113.35 800 840 799 1043 563 803 823.96 0.28 0 19537 837 819 802 784 767 811 776 1803 240 500 520 1 1 360157579 2979 -0.80 1.19 12 0.09 -1029.00 697.00 1650 20240409 -49.88 467 20241209 77.09 896 -7.70 20250224 503 64.41 20250102 1650 -49.88 20240409 467 77.09 20241209 0.00 N 067390 500 1803 억 1000578 N N 0 N 00 N