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

Update 2025-03-18 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-18 18:11:59 +09:00
parent 5220df7c6a
commit 3331b58223
2979 changed files with 32083 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
20250318,160620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,15,2,0.70,130341707,60498,154.45,2160,2170,2140,2800,1510,2155,2154.48,0.35,0,13599,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,915,16.32,0.44,12,0.14,133.00,4958.00,3150,20241217,-31.11,2035,20240805,6.63,2385,-9.01,20250109,2105,3.09,20250304,3150,-31.11,20241217,2035,6.63,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N
20250318,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2170,15,2,0.70,121720957,56518,144.29,2160,2170,2140,2800,1510,2155,2153.67,0.35,0,14417,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,915,16.32,0.44,12,0.13,133.00,4958.00,3150,20241217,-31.11,2035,20240805,6.63,2385,-9.01,20250109,2105,3.09,20250304,3150,-31.11,20241217,2035,6.63,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N
20250318,140622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,5,2,0.23,108838492,50562,129.08,2160,2170,2140,2800,1510,2155,2152.57,0.35,0,11502,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,911,16.24,0.44,12,0.12,133.00,4958.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N
20250318,130621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,5,2,0.23,106446367,49455,126.26,2160,2170,2140,2800,1510,2155,2152.39,0.35,0,10536,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,911,16.24,0.44,12,0.12,133.00,4958.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N
20250318,120621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-5,5,-0.23,88792657,41286,105.40,2160,2165,2140,2800,1510,2155,2150.67,0.35,0,10476,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.10,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N
20250318,110620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,10,2,0.46,54400291,25269,64.51,2160,2165,2145,2800,1510,2155,2152.85,0.35,0,8408,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,913,16.28,0.44,12,0.06,133.00,4958.00,3150,20241217,-31.27,2035,20240805,6.39,2385,-9.22,20250109,2105,2.85,20250304,3150,-31.27,20241217,2035,6.39,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N
20250318,100622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,23994806,11137,28.43,2160,2165,2150,2800,1510,2155,2154.51,0.35,0,3464,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.03,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N
20250318,090623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,405160,188,0.48,2160,2160,2155,2800,1510,2155,2155.11,0.35,0,-20,2175,2165,2155,2145,2135,2170,2150,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.00,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.96,N,067570,500,220 억,,146257,N,N,0,N,00,N
20250317,160619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,10,2,0.47,84238712,39096,42.39,2145,2165,2145,2785,1505,2145,2154.66,0.34,0,1973,2175,2160,2140,2125,2105,2150,2115,220,640,500,1580,5,1,42170000,909,16.20,0.43,12,0.09,133.00,4958.00,3150,20241217,-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,,144072,N,N,0,N,00,N
20250317,150619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,15,2,0.70,79706122,36987,40.10,2145,2165,2145,2785,1505,2145,2154.98,0.34,0,3427,2175,2160,2140,2125,2105,2150,2115,220,640,500,1580,5,1,42170000,911,16.24,0.44,12,0.09,133.00,4958.00,3150,20241217,-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,,144072,N,N,0,N,00,N
20250317,140620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,15,2,0.70,76428722,35463,38.45,2145,2165,2145,2785,1505,2145,2155.17,0.34,0,3288,2175,2160,2140,2125,2105,2150,2115,220,640,500,1580,5,1,42170000,911,16.24,0.44,12,0.08,133.00,4958.00,3150,20241217,-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,,144072,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 20250318 160620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2170 15 2 0.70 130341707 60498 154.45 2160 2170 2140 2800 1510 2155 2154.48 0.35 0 13599 2175 2165 2155 2145 2135 2170 2150 220 645 500 1590 5 1 42170000 915 16.32 0.44 12 0.14 133.00 4958.00 3150 20241217 -31.11 2035 20240805 6.63 2385 -9.01 20250109 2105 3.09 20250304 3150 -31.11 20241217 2035 6.63 20240805 2.96 N 067570 500 220 억 146257 N N 0 N 00 N
3 20250318 150623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2170 15 2 0.70 121720957 56518 144.29 2160 2170 2140 2800 1510 2155 2153.67 0.35 0 14417 2175 2165 2155 2145 2135 2170 2150 220 645 500 1590 5 1 42170000 915 16.32 0.44 12 0.13 133.00 4958.00 3150 20241217 -31.11 2035 20240805 6.63 2385 -9.01 20250109 2105 3.09 20250304 3150 -31.11 20241217 2035 6.63 20240805 2.96 N 067570 500 220 억 146257 N N 0 N 00 N
4 20250318 140622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 5 2 0.23 108838492 50562 129.08 2160 2170 2140 2800 1510 2155 2152.57 0.35 0 11502 2175 2165 2155 2145 2135 2170 2150 220 645 500 1590 5 1 42170000 911 16.24 0.44 12 0.12 133.00 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 2.96 N 067570 500 220 억 146257 N N 0 N 00 N
5 20250318 130621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 5 2 0.23 106446367 49455 126.26 2160 2170 2140 2800 1510 2155 2152.39 0.35 0 10536 2175 2165 2155 2145 2135 2170 2150 220 645 500 1590 5 1 42170000 911 16.24 0.44 12 0.12 133.00 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 2.96 N 067570 500 220 억 146257 N N 0 N 00 N
6 20250318 120621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 -5 5 -0.23 88792657 41286 105.40 2160 2165 2140 2800 1510 2155 2150.67 0.35 0 10476 2175 2165 2155 2145 2135 2170 2150 220 645 500 1590 5 1 42170000 907 16.17 0.43 12 0.10 133.00 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 2.96 N 067570 500 220 억 146257 N N 0 N 00 N
7 20250318 110620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2165 10 2 0.46 54400291 25269 64.51 2160 2165 2145 2800 1510 2155 2152.85 0.35 0 8408 2175 2165 2155 2145 2135 2170 2150 220 645 500 1590 5 1 42170000 913 16.28 0.44 12 0.06 133.00 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 2.96 N 067570 500 220 억 146257 N N 0 N 00 N
8 20250318 100622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 0 3 0.00 23994806 11137 28.43 2160 2165 2150 2800 1510 2155 2154.51 0.35 0 3464 2175 2165 2155 2145 2135 2170 2150 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.03 133.00 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 2.96 N 067570 500 220 억 146257 N N 0 N 00 N
9 20250318 090623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 0 3 0.00 405160 188 0.48 2160 2160 2155 2800 1510 2155 2155.11 0.35 0 -20 2175 2165 2155 2145 2135 2170 2150 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.00 133.00 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 2.96 N 067570 500 220 억 146257 N N 0 N 00 N
10 20250317 160619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 10 2 0.47 84238712 39096 42.39 2145 2165 2145 2785 1505 2145 2154.66 0.34 0 1973 2175 2160 2140 2125 2105 2150 2115 220 640 500 1580 5 1 42170000 909 16.20 0.43 12 0.09 133.00 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 144072 N N 0 N 00 N
11 20250317 150619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 15 2 0.70 79706122 36987 40.10 2145 2165 2145 2785 1505 2145 2154.98 0.34 0 3427 2175 2160 2140 2125 2105 2150 2115 220 640 500 1580 5 1 42170000 911 16.24 0.44 12 0.09 133.00 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 144072 N N 0 N 00 N
12 20250317 140620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 15 2 0.70 76428722 35463 38.45 2145 2165 2145 2785 1505 2145 2155.17 0.34 0 3288 2175 2160 2140 2125 2105 2150 2115 220 640 500 1580 5 1 42170000 911 16.24 0.44 12 0.08 133.00 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 144072 N N 0 N 00 N