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

Update 2025-03-12 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-12 18:11:51 +09:00
parent 6758584357
commit 254d69d93c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067570/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
20250312,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-5,5,-0.23,189972466,88734,87.50,2180,2180,2125,2805,1515,2160,2140.92,0.30,0,6517,2236,2197,2156,2117,2076,2177,2097,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.21,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.97,N,067570,500,220 억,,126917,N,N,0,N,00,N
20250312,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-10,5,-0.46,174589090,81566,80.43,2180,2180,2125,2805,1515,2160,2140.46,0.30,0,10563,2236,2197,2156,2117,2076,2177,2097,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.19,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.97,N,067570,500,220 억,,126917,N,N,0,N,00,N
20250312,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-5,5,-0.23,155173965,72532,71.52,2180,2180,2125,2805,1515,2160,2139.39,0.30,0,13257,2236,2197,2156,2117,2076,2177,2097,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.17,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.97,N,067570,500,220 억,,126917,N,N,0,N,00,N
20250312,130610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-5,5,-0.23,154272520,72113,71.11,2180,2180,2125,2805,1515,2160,2139.32,0.30,0,13241,2236,2197,2156,2117,2076,2177,2097,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.17,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.97,N,067570,500,220 억,,126917,N,N,0,N,00,N
20250312,120613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-10,5,-0.46,146498080,68502,67.55,2180,2180,2125,2805,1515,2160,2138.60,0.30,0,13683,2236,2197,2156,2117,2076,2177,2097,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.16,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.97,N,067570,500,220 억,,126917,N,N,0,N,00,N
20250312,110608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-5,5,-0.23,139899810,65434,64.52,2180,2180,2125,2805,1515,2160,2138.03,0.30,0,13680,2236,2197,2156,2117,2076,2177,2097,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.16,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.97,N,067570,500,220 억,,126917,N,N,0,N,00,N
20250312,100611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,-5,5,-0.23,133507425,62460,61.59,2180,2180,2125,2805,1515,2160,2137.49,0.30,0,13656,2236,2197,2156,2117,2076,2177,2097,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.15,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.97,N,067570,500,220 억,,126917,N,N,0,N,00,N
20250312,090613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2140,-20,5,-0.93,112511055,52710,51.98,2180,2180,2125,2805,1515,2160,2134.53,0.30,0,15288,2236,2197,2156,2117,2076,2177,2097,220,645,500,1590,5,1,42170000,902,16.09,0.43,12,0.12,133.00,4958.00,3150,20241217,-32.06,2035,20240805,5.16,2385,-10.27,20250109,2105,1.66,20250304,3150,-32.06,20241217,2035,5.16,20240805,2.97,N,067570,500,220 억,,126917,N,N,0,N,00,N
20250311,160605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-50,5,-2.26,214686888,100188,257.89,2195,2195,2115,2870,1550,2210,2142.84,0.34,0,-15444,2233,2221,2203,2191,2173,2227,2197,220,660,500,1630,5,1,42170000,911,16.24,0.44,12,0.24,133.00,4958.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.97,N,067570,500,220 억,,142172,N,N,0,N,00,N
20250311,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-50,5,-2.26,213987053,99864,257.06,2195,2195,2115,2870,1550,2210,2142.78,0.34,0,-15343,2233,2221,2203,2191,2173,2227,2197,220,660,500,1630,5,1,42170000,911,16.24,0.44,12,0.24,133.00,4958.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.97,N,067570,500,220 억,,142172,N,N,0,N,00,N
20250311,140609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,-45,5,-2.04,211477043,98702,254.07,2195,2195,2115,2870,1550,2210,2142.58,0.34,0,-15345,2233,2221,2203,2191,2173,2227,2197,220,660,500,1630,5,1,42170000,913,16.28,0.44,12,0.23,133.00,4958.00,3150,20241217,-31.27,2035,20240805,6.39,2385,-9.22,20250109,2105,2.85,20250304,3150,-31.27,20241217,2035,6.39,20240805,2.97,N,067570,500,220 억,,142172,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 20250312 160611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 -5 5 -0.23 189972466 88734 87.50 2180 2180 2125 2805 1515 2160 2140.92 0.30 0 6517 2236 2197 2156 2117 2076 2177 2097 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.21 133.00 4958.00 3150 20241217 -31.59 2035 20240805 5.90 2385 -9.64 20250109 2105 2.38 20250304 3150 -31.59 20241217 2035 5.90 20240805 2.97 N 067570 500 220 억 126917 N N 0 N 00 N
3 20250312 150612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 -10 5 -0.46 174589090 81566 80.43 2180 2180 2125 2805 1515 2160 2140.46 0.30 0 10563 2236 2197 2156 2117 2076 2177 2097 220 645 500 1590 5 1 42170000 907 16.17 0.43 12 0.19 133.00 4958.00 3150 20241217 -31.75 2035 20240805 5.65 2385 -9.85 20250109 2105 2.14 20250304 3150 -31.75 20241217 2035 5.65 20240805 2.97 N 067570 500 220 억 126917 N N 0 N 00 N
4 20250312 140611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 -5 5 -0.23 155173965 72532 71.52 2180 2180 2125 2805 1515 2160 2139.39 0.30 0 13257 2236 2197 2156 2117 2076 2177 2097 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.17 133.00 4958.00 3150 20241217 -31.59 2035 20240805 5.90 2385 -9.64 20250109 2105 2.38 20250304 3150 -31.59 20241217 2035 5.90 20240805 2.97 N 067570 500 220 억 126917 N N 0 N 00 N
5 20250312 130610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 -5 5 -0.23 154272520 72113 71.11 2180 2180 2125 2805 1515 2160 2139.32 0.30 0 13241 2236 2197 2156 2117 2076 2177 2097 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.17 133.00 4958.00 3150 20241217 -31.59 2035 20240805 5.90 2385 -9.64 20250109 2105 2.38 20250304 3150 -31.59 20241217 2035 5.90 20240805 2.97 N 067570 500 220 억 126917 N N 0 N 00 N
6 20250312 120613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 -10 5 -0.46 146498080 68502 67.55 2180 2180 2125 2805 1515 2160 2138.60 0.30 0 13683 2236 2197 2156 2117 2076 2177 2097 220 645 500 1590 5 1 42170000 907 16.17 0.43 12 0.16 133.00 4958.00 3150 20241217 -31.75 2035 20240805 5.65 2385 -9.85 20250109 2105 2.14 20250304 3150 -31.75 20241217 2035 5.65 20240805 2.97 N 067570 500 220 억 126917 N N 0 N 00 N
7 20250312 110608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 -5 5 -0.23 139899810 65434 64.52 2180 2180 2125 2805 1515 2160 2138.03 0.30 0 13680 2236 2197 2156 2117 2076 2177 2097 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.16 133.00 4958.00 3150 20241217 -31.59 2035 20240805 5.90 2385 -9.64 20250109 2105 2.38 20250304 3150 -31.59 20241217 2035 5.90 20240805 2.97 N 067570 500 220 억 126917 N N 0 N 00 N
8 20250312 100611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 -5 5 -0.23 133507425 62460 61.59 2180 2180 2125 2805 1515 2160 2137.49 0.30 0 13656 2236 2197 2156 2117 2076 2177 2097 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.15 133.00 4958.00 3150 20241217 -31.59 2035 20240805 5.90 2385 -9.64 20250109 2105 2.38 20250304 3150 -31.59 20241217 2035 5.90 20240805 2.97 N 067570 500 220 억 126917 N N 0 N 00 N
9 20250312 090613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2140 -20 5 -0.93 112511055 52710 51.98 2180 2180 2125 2805 1515 2160 2134.53 0.30 0 15288 2236 2197 2156 2117 2076 2177 2097 220 645 500 1590 5 1 42170000 902 16.09 0.43 12 0.12 133.00 4958.00 3150 20241217 -32.06 2035 20240805 5.16 2385 -10.27 20250109 2105 1.66 20250304 3150 -32.06 20241217 2035 5.16 20240805 2.97 N 067570 500 220 억 126917 N N 0 N 00 N
10 20250311 160605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 -50 5 -2.26 214686888 100188 257.89 2195 2195 2115 2870 1550 2210 2142.84 0.34 0 -15444 2233 2221 2203 2191 2173 2227 2197 220 660 500 1630 5 1 42170000 911 16.24 0.44 12 0.24 133.00 4958.00 3150 20241217 -31.43 2035 20240805 6.14 2385 -9.43 20250109 2105 2.61 20250304 3150 -31.43 20241217 2035 6.14 20240805 2.97 N 067570 500 220 억 142172 N N 0 N 00 N
11 20250311 150609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 -50 5 -2.26 213987053 99864 257.06 2195 2195 2115 2870 1550 2210 2142.78 0.34 0 -15343 2233 2221 2203 2191 2173 2227 2197 220 660 500 1630 5 1 42170000 911 16.24 0.44 12 0.24 133.00 4958.00 3150 20241217 -31.43 2035 20240805 6.14 2385 -9.43 20250109 2105 2.61 20250304 3150 -31.43 20241217 2035 6.14 20240805 2.97 N 067570 500 220 억 142172 N N 0 N 00 N
12 20250311 140609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2165 -45 5 -2.04 211477043 98702 254.07 2195 2195 2115 2870 1550 2210 2142.58 0.34 0 -15345 2233 2221 2203 2191 2173 2227 2197 220 660 500 1630 5 1 42170000 913 16.28 0.44 12 0.23 133.00 4958.00 3150 20241217 -31.27 2035 20240805 6.39 2385 -9.22 20250109 2105 2.85 20250304 3150 -31.27 20241217 2035 6.39 20240805 2.97 N 067570 500 220 억 142172 N N 0 N 00 N