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

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067170/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
20250306,160559,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2975,0,3,0.00,67031454,22670,136.64,2980,2980,2930,3865,2085,2975,2956.84,0.97,0,-882,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,458,-2.66,0.34,12,0.15,-1120.00,8731.00,4815,20240531,-38.21,2930,20250306,1.54,4065,-26.81,20250113,2930,1.54,20250306,4815,-38.21,20240531,2930,1.54,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N
20250306,150558,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,60076294,20324,122.50,2980,2980,2930,3865,2085,2975,2955.93,0.97,0,-837,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.13,-1120.00,8731.00,4815,20240531,-38.53,2930,20250306,1.02,4065,-27.18,20250113,2930,1.02,20250306,4815,-38.53,20240531,2930,1.02,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N
20250306,140557,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,58739369,19872,119.78,2980,2980,2930,3865,2085,2975,2955.89,0.97,0,-742,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.13,-1120.00,8731.00,4815,20240531,-38.53,2930,20250306,1.02,4065,-27.18,20250113,2930,1.02,20250306,4815,-38.53,20240531,2930,1.02,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N
20250306,130559,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2955,-20,5,-0.67,54746114,18521,111.63,2980,2980,2930,3865,2085,2975,2955.89,0.97,0,-331,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,455,-2.64,0.34,12,0.12,-1120.00,8731.00,4815,20240531,-38.63,2930,20250306,0.85,4065,-27.31,20250113,2930,0.85,20250306,4815,-38.63,20240531,2930,0.85,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N
20250306,120558,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2955,-20,5,-0.67,48458659,16381,98.73,2980,2980,2930,3865,2085,2975,2958.22,0.97,0,-353,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,455,-2.64,0.34,12,0.11,-1120.00,8731.00,4815,20240531,-38.63,2930,20250306,0.85,4065,-27.31,20250113,2930,0.85,20250306,4815,-38.63,20240531,2930,0.85,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N
20250306,110556,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2935,-40,5,-1.34,40812739,13778,83.05,2980,2980,2935,3865,2085,2975,2962.17,0.97,0,-277,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,452,-2.62,0.34,12,0.09,-1120.00,8731.00,4815,20240531,-39.04,2935,20250306,0.00,4065,-27.80,20250113,2935,0.00,20250306,4815,-39.04,20240531,2935,0.00,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N
20250306,100557,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,2960,-15,5,-0.50,32958539,11108,66.95,2980,2980,2950,3865,2085,2975,2967.10,0.97,0,-279,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.07,-1120.00,8731.00,4815,20240531,-38.53,2950,20250306,0.34,4065,-27.18,20250113,2950,0.34,20250306,4815,-38.53,20240531,2950,0.34,20250306,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N
20250306,090601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,5,2,0.17,4198720,1411,8.50,2980,2980,2965,3865,2085,2975,2975.71,0.97,0,-104,3061,3017,2996,2952,2931,3007,2942,77,890,500,2080,5,1,15391605,459,-2.66,0.34,12,0.01,-1120.00,8731.00,4815,20240531,-38.11,2950,20250304,1.02,4065,-26.69,20250113,2950,1.02,20250304,4815,-38.11,20240531,2950,1.02,20250304,0.27,N,067170,500,76 억,,148641,N,N,0,N,00,N
20250305,160552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-40,5,-1.33,42529355,14203,22.92,3015,3040,2975,3915,2115,3015,2996.21,0.97,0,-566,3291,3152,3051,2912,2811,3102,2862,77,900,500,2110,5,1,15391605,458,-2.66,0.34,12,0.09,-1120.00,8731.00,4815,20240531,-38.21,2950,20250304,0.85,4065,-26.81,20250113,2950,0.85,20250304,4815,-38.21,20240531,2950,0.85,20250304,0.27,N,067170,500,76 억,,149203,N,N,0,N,00,N
20250305,150554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2995,-20,5,-0.66,34401100,11476,18.52,3015,3040,2975,3915,2115,3015,2997.66,0.97,0,-657,3291,3152,3051,2912,2811,3102,2862,77,900,500,2110,5,1,15391605,461,-2.67,0.34,12,0.07,-1120.00,8731.00,4815,20240531,-37.80,2950,20250304,1.53,4065,-26.32,20250113,2950,1.53,20250304,4815,-37.80,20240531,2950,1.53,20250304,0.27,N,067170,500,76 억,,149203,N,N,0,N,00,N
20250305,140553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,0,3,0.00,30465240,10160,16.40,3015,3040,2975,3915,2115,3015,2998.55,0.97,0,-711,3291,3152,3051,2912,2811,3102,2862,77,900,500,2110,5,1,15391605,464,-2.69,0.35,12,0.07,-1120.00,8731.00,4815,20240531,-37.38,2950,20250304,2.20,4065,-25.83,20250113,2950,2.20,20250304,4815,-37.38,20240531,2950,2.20,20250304,0.27,N,067170,500,76 억,,149203,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 20250306 160559 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2975 0 3 0.00 67031454 22670 136.64 2980 2980 2930 3865 2085 2975 2956.84 0.97 0 -882 3061 3017 2996 2952 2931 3007 2942 77 890 500 2080 5 1 15391605 458 -2.66 0.34 12 0.15 -1120.00 8731.00 4815 20240531 -38.21 2930 20250306 1.54 4065 -26.81 20250113 2930 1.54 20250306 4815 -38.21 20240531 2930 1.54 20250306 0.27 N 067170 500 76 억 148641 N N 0 N 00 N
3 20250306 150558 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2960 -15 5 -0.50 60076294 20324 122.50 2980 2980 2930 3865 2085 2975 2955.93 0.97 0 -837 3061 3017 2996 2952 2931 3007 2942 77 890 500 2080 5 1 15391605 456 -2.64 0.34 12 0.13 -1120.00 8731.00 4815 20240531 -38.53 2930 20250306 1.02 4065 -27.18 20250113 2930 1.02 20250306 4815 -38.53 20240531 2930 1.02 20250306 0.27 N 067170 500 76 억 148641 N N 0 N 00 N
4 20250306 140557 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2960 -15 5 -0.50 58739369 19872 119.78 2980 2980 2930 3865 2085 2975 2955.89 0.97 0 -742 3061 3017 2996 2952 2931 3007 2942 77 890 500 2080 5 1 15391605 456 -2.64 0.34 12 0.13 -1120.00 8731.00 4815 20240531 -38.53 2930 20250306 1.02 4065 -27.18 20250113 2930 1.02 20250306 4815 -38.53 20240531 2930 1.02 20250306 0.27 N 067170 500 76 억 148641 N N 0 N 00 N
5 20250306 130559 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2955 -20 5 -0.67 54746114 18521 111.63 2980 2980 2930 3865 2085 2975 2955.89 0.97 0 -331 3061 3017 2996 2952 2931 3007 2942 77 890 500 2080 5 1 15391605 455 -2.64 0.34 12 0.12 -1120.00 8731.00 4815 20240531 -38.63 2930 20250306 0.85 4065 -27.31 20250113 2930 0.85 20250306 4815 -38.63 20240531 2930 0.85 20250306 0.27 N 067170 500 76 억 148641 N N 0 N 00 N
6 20250306 120558 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2955 -20 5 -0.67 48458659 16381 98.73 2980 2980 2930 3865 2085 2975 2958.22 0.97 0 -353 3061 3017 2996 2952 2931 3007 2942 77 890 500 2080 5 1 15391605 455 -2.64 0.34 12 0.11 -1120.00 8731.00 4815 20240531 -38.63 2930 20250306 0.85 4065 -27.31 20250113 2930 0.85 20250306 4815 -38.63 20240531 2930 0.85 20250306 0.27 N 067170 500 76 억 148641 N N 0 N 00 N
7 20250306 110556 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2935 -40 5 -1.34 40812739 13778 83.05 2980 2980 2935 3865 2085 2975 2962.17 0.97 0 -277 3061 3017 2996 2952 2931 3007 2942 77 890 500 2080 5 1 15391605 452 -2.62 0.34 12 0.09 -1120.00 8731.00 4815 20240531 -39.04 2935 20250306 0.00 4065 -27.80 20250113 2935 0.00 20250306 4815 -39.04 20240531 2935 0.00 20250306 0.27 N 067170 500 76 억 148641 N N 0 N 00 N
8 20250306 100557 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 2960 -15 5 -0.50 32958539 11108 66.95 2980 2980 2950 3865 2085 2975 2967.10 0.97 0 -279 3061 3017 2996 2952 2931 3007 2942 77 890 500 2080 5 1 15391605 456 -2.64 0.34 12 0.07 -1120.00 8731.00 4815 20240531 -38.53 2950 20250306 0.34 4065 -27.18 20250113 2950 0.34 20250306 4815 -38.53 20240531 2950 0.34 20250306 0.27 N 067170 500 76 억 148641 N N 0 N 00 N
9 20250306 090601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2980 5 2 0.17 4198720 1411 8.50 2980 2980 2965 3865 2085 2975 2975.71 0.97 0 -104 3061 3017 2996 2952 2931 3007 2942 77 890 500 2080 5 1 15391605 459 -2.66 0.34 12 0.01 -1120.00 8731.00 4815 20240531 -38.11 2950 20250304 1.02 4065 -26.69 20250113 2950 1.02 20250304 4815 -38.11 20240531 2950 1.02 20250304 0.27 N 067170 500 76 억 148641 N N 0 N 00 N
10 20250305 160552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2975 -40 5 -1.33 42529355 14203 22.92 3015 3040 2975 3915 2115 3015 2996.21 0.97 0 -566 3291 3152 3051 2912 2811 3102 2862 77 900 500 2110 5 1 15391605 458 -2.66 0.34 12 0.09 -1120.00 8731.00 4815 20240531 -38.21 2950 20250304 0.85 4065 -26.81 20250113 2950 0.85 20250304 4815 -38.21 20240531 2950 0.85 20250304 0.27 N 067170 500 76 억 149203 N N 0 N 00 N
11 20250305 150554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2995 -20 5 -0.66 34401100 11476 18.52 3015 3040 2975 3915 2115 3015 2997.66 0.97 0 -657 3291 3152 3051 2912 2811 3102 2862 77 900 500 2110 5 1 15391605 461 -2.67 0.34 12 0.07 -1120.00 8731.00 4815 20240531 -37.80 2950 20250304 1.53 4065 -26.32 20250113 2950 1.53 20250304 4815 -37.80 20240531 2950 1.53 20250304 0.27 N 067170 500 76 억 149203 N N 0 N 00 N
12 20250305 140553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 0 3 0.00 30465240 10160 16.40 3015 3040 2975 3915 2115 3015 2998.55 0.97 0 -711 3291 3152 3051 2912 2811 3102 2862 77 900 500 2110 5 1 15391605 464 -2.69 0.35 12 0.07 -1120.00 8731.00 4815 20240531 -37.38 2950 20250304 2.20 4065 -25.83 20250113 2950 2.20 20250304 4815 -37.38 20240531 2950 2.20 20250304 0.27 N 067170 500 76 억 149203 N N 0 N 00 N