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
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
20250306,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,-5,5,-0.61,433383729,536303,81.40,820,828,799,1066,574,820,808.09,0.27,0,41032,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2935,-0.79,1.17,12,0.15,-1029.00,697.00,1682,20240222,-51.55,467,20241209,74.52,896,-9.04,20250224,503,62.03,20250102,1650,-50.61,20240409,467,74.52,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N
20250306,150559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,808,-12,5,-1.46,381376319,472043,71.65,820,828,799,1066,574,820,807.93,0.27,0,22633,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2910,-0.79,1.16,12,0.13,-1029.00,697.00,1682,20240222,-51.96,467,20241209,73.02,896,-9.82,20250224,503,60.64,20250102,1650,-51.03,20240409,467,73.02,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N
20250306,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,803,-17,5,-2.07,364065441,450532,68.38,820,828,799,1066,574,820,808.08,0.27,0,20995,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2892,-0.78,1.15,12,0.13,-1029.00,697.00,1682,20240222,-52.26,467,20241209,71.95,896,-10.38,20250224,503,59.64,20250102,1650,-51.33,20240409,467,71.95,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N
20250306,130600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,810,-10,5,-1.22,311501593,384996,58.43,820,828,799,1066,574,820,809.10,0.27,0,32491,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2917,-0.79,1.16,12,0.11,-1029.00,697.00,1682,20240222,-51.84,467,20241209,73.45,896,-9.60,20250224,503,61.03,20250102,1650,-50.91,20240409,467,73.45,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N
20250306,120559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,806,-14,5,-1.71,236152738,290990,44.17,820,828,800,1066,574,820,811.55,0.27,0,5423,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2903,-0.78,1.16,12,0.08,-1029.00,697.00,1682,20240222,-52.08,467,20241209,72.59,896,-10.04,20250224,503,60.24,20250102,1650,-51.15,20240409,467,72.59,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N
20250306,110557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,811,-9,5,-1.10,186629726,229807,34.88,820,828,800,1066,574,820,812.12,0.27,0,-13990,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2921,-0.79,1.16,12,0.06,-1029.00,697.00,1682,20240222,-51.78,467,20241209,73.66,896,-9.49,20250224,503,61.23,20250102,1650,-50.85,20240409,467,73.66,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N
20250306,100559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,4,2,0.49,135424136,167262,25.39,820,828,800,1066,574,820,809.65,0.27,0,-7918,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2968,-0.80,1.18,12,0.05,-1029.00,697.00,1682,20240222,-51.01,467,20241209,76.45,896,-8.04,20250224,503,63.82,20250102,1650,-50.06,20240409,467,76.45,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N
20250306,090602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,818,-2,5,-0.24,18771845,22826,3.46,820,828,818,1066,574,820,822.39,0.27,0,-13416,880,850,828,798,776,839,787,1803,246,500,540,1,1,360157579,2946,-0.79,1.17,12,0.01,-1029.00,697.00,1682,20240222,-51.37,467,20241209,75.16,896,-8.71,20250224,503,62.62,20250102,1650,-50.42,20240409,467,75.16,20241209,0.00,N,067390,500,1803 억,,955135,N,N,0,N,00,N
20250305,160553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,-16,5,-1.91,535535541,648842,102.53,854,858,806,1086,586,836,825.37,0.26,0,15386,888,862,843,817,798,875,830,1803,250,500,550,1,1,360157579,2953,-0.80,1.18,12,0.18,-1029.00,697.00,1703,20240221,-51.85,467,20241209,75.59,896,-8.48,20250224,503,63.02,20250102,1650,-50.30,20240409,467,75.59,20241209,0.00,N,067390,500,1803 억,,942418,N,N,0,N,00,N
20250305,150556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,815,-21,5,-2.51,519545118,629339,99.45,854,858,806,1086,586,836,825.54,0.26,0,24648,888,862,843,817,798,875,830,1803,250,500,550,1,1,360157579,2935,-0.79,1.17,12,0.17,-1029.00,697.00,1703,20240221,-52.14,467,20241209,74.52,896,-9.04,20250224,503,62.03,20250102,1650,-50.61,20240409,467,74.52,20241209,0.00,N,067390,500,1803 억,,942418,N,N,0,N,00,N
20250305,140554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,811,-25,5,-2.99,408919197,493181,77.93,854,858,806,1086,586,836,829.15,0.26,0,27603,888,862,843,817,798,875,830,1803,250,500,550,1,1,360157579,2921,-0.79,1.16,12,0.14,-1029.00,697.00,1703,20240221,-52.38,467,20241209,73.66,896,-9.49,20250224,503,61.23,20250102,1650,-50.85,20240409,467,73.66,20241209,0.00,N,067390,500,1803 억,,942418,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 160600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 -5 5 -0.61 433383729 536303 81.40 820 828 799 1066 574 820 808.09 0.27 0 41032 880 850 828 798 776 839 787 1803 246 500 540 1 1 360157579 2935 -0.79 1.17 12 0.15 -1029.00 697.00 1682 20240222 -51.55 467 20241209 74.52 896 -9.04 20250224 503 62.03 20250102 1650 -50.61 20240409 467 74.52 20241209 0.00 N 067390 500 1803 억 955135 N N 0 N 00 N
3 20250306 150559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 808 -12 5 -1.46 381376319 472043 71.65 820 828 799 1066 574 820 807.93 0.27 0 22633 880 850 828 798 776 839 787 1803 246 500 540 1 1 360157579 2910 -0.79 1.16 12 0.13 -1029.00 697.00 1682 20240222 -51.96 467 20241209 73.02 896 -9.82 20250224 503 60.64 20250102 1650 -51.03 20240409 467 73.02 20241209 0.00 N 067390 500 1803 억 955135 N N 0 N 00 N
4 20250306 140559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 803 -17 5 -2.07 364065441 450532 68.38 820 828 799 1066 574 820 808.08 0.27 0 20995 880 850 828 798 776 839 787 1803 246 500 540 1 1 360157579 2892 -0.78 1.15 12 0.13 -1029.00 697.00 1682 20240222 -52.26 467 20241209 71.95 896 -10.38 20250224 503 59.64 20250102 1650 -51.33 20240409 467 71.95 20241209 0.00 N 067390 500 1803 억 955135 N N 0 N 00 N
5 20250306 130600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 810 -10 5 -1.22 311501593 384996 58.43 820 828 799 1066 574 820 809.10 0.27 0 32491 880 850 828 798 776 839 787 1803 246 500 540 1 1 360157579 2917 -0.79 1.16 12 0.11 -1029.00 697.00 1682 20240222 -51.84 467 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 955135 N N 0 N 00 N
6 20250306 120559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 806 -14 5 -1.71 236152738 290990 44.17 820 828 800 1066 574 820 811.55 0.27 0 5423 880 850 828 798 776 839 787 1803 246 500 540 1 1 360157579 2903 -0.78 1.16 12 0.08 -1029.00 697.00 1682 20240222 -52.08 467 20241209 72.59 896 -10.04 20250224 503 60.24 20250102 1650 -51.15 20240409 467 72.59 20241209 0.00 N 067390 500 1803 억 955135 N N 0 N 00 N
7 20250306 110557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 811 -9 5 -1.10 186629726 229807 34.88 820 828 800 1066 574 820 812.12 0.27 0 -13990 880 850 828 798 776 839 787 1803 246 500 540 1 1 360157579 2921 -0.79 1.16 12 0.06 -1029.00 697.00 1682 20240222 -51.78 467 20241209 73.66 896 -9.49 20250224 503 61.23 20250102 1650 -50.85 20240409 467 73.66 20241209 0.00 N 067390 500 1803 억 955135 N N 0 N 00 N
8 20250306 100559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 4 2 0.49 135424136 167262 25.39 820 828 800 1066 574 820 809.65 0.27 0 -7918 880 850 828 798 776 839 787 1803 246 500 540 1 1 360157579 2968 -0.80 1.18 12 0.05 -1029.00 697.00 1682 20240222 -51.01 467 20241209 76.45 896 -8.04 20250224 503 63.82 20250102 1650 -50.06 20240409 467 76.45 20241209 0.00 N 067390 500 1803 억 955135 N N 0 N 00 N
9 20250306 090602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 818 -2 5 -0.24 18771845 22826 3.46 820 828 818 1066 574 820 822.39 0.27 0 -13416 880 850 828 798 776 839 787 1803 246 500 540 1 1 360157579 2946 -0.79 1.17 12 0.01 -1029.00 697.00 1682 20240222 -51.37 467 20241209 75.16 896 -8.71 20250224 503 62.62 20250102 1650 -50.42 20240409 467 75.16 20241209 0.00 N 067390 500 1803 억 955135 N N 0 N 00 N
10 20250305 160553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 -16 5 -1.91 535535541 648842 102.53 854 858 806 1086 586 836 825.37 0.26 0 15386 888 862 843 817 798 875 830 1803 250 500 550 1 1 360157579 2953 -0.80 1.18 12 0.18 -1029.00 697.00 1703 20240221 -51.85 467 20241209 75.59 896 -8.48 20250224 503 63.02 20250102 1650 -50.30 20240409 467 75.59 20241209 0.00 N 067390 500 1803 억 942418 N N 0 N 00 N
11 20250305 150556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 815 -21 5 -2.51 519545118 629339 99.45 854 858 806 1086 586 836 825.54 0.26 0 24648 888 862 843 817 798 875 830 1803 250 500 550 1 1 360157579 2935 -0.79 1.17 12 0.17 -1029.00 697.00 1703 20240221 -52.14 467 20241209 74.52 896 -9.04 20250224 503 62.03 20250102 1650 -50.61 20240409 467 74.52 20241209 0.00 N 067390 500 1803 억 942418 N N 0 N 00 N
12 20250305 140554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 811 -25 5 -2.99 408919197 493181 77.93 854 858 806 1086 586 836 829.15 0.26 0 27603 888 862 843 817 798 875 830 1803 250 500 550 1 1 360157579 2921 -0.79 1.16 12 0.14 -1029.00 697.00 1703 20240221 -52.38 467 20241209 73.66 896 -9.49 20250224 503 61.23 20250102 1650 -50.85 20240409 467 73.66 20241209 0.00 N 067390 500 1803 억 942418 N N 0 N 00 N