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

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
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
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
20250317,130619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,10,2,0.47,72684177,33728,36.57,2145,2165,2145,2785,1505,2145,2155.01,0.34,0,3425,2175,2160,2140,2125,2105,2150,2115,220,640,500,1580,5,1,42170000,909,16.20,0.43,12,0.08,133.00,4958.00,3150,20241217,-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
20250317,120618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,15,2,0.70,54448812,25231,27.36,2145,2165,2145,2785,1505,2145,2158.01,0.34,0,-2091,2175,2160,2140,2125,2105,2150,2115,220,640,500,1580,5,1,42170000,911,16.24,0.44,12,0.06,133.00,4958.00,3150,20241217,-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
20250317,110621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,15,2,0.70,44953732,20835,22.59,2145,2165,2145,2785,1505,2145,2157.61,0.34,0,-2037,2175,2160,2140,2125,2105,2150,2115,220,640,500,1580,5,1,42170000,911,16.24,0.44,12,0.05,133.00,4958.00,3150,20241217,-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
20250317,100620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,15,2,0.70,36244287,16793,18.21,2145,2165,2145,2785,1505,2145,2158.30,0.34,0,-2037,2175,2160,2140,2125,2105,2150,2115,220,640,500,1580,5,1,42170000,911,16.24,0.44,12,0.04,133.00,4958.00,3150,20241217,-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
20250317,090620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,0,3,0.00,4861037,2266,2.46,2145,2150,2145,2785,1505,2145,2145.21,0.34,0,-1116,2175,2160,2140,2125,2105,2150,2115,220,640,500,1580,5,1,42170000,905,16.13,0.43,12,0.01,133.00,4958.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.97,N,067570,500,220 억,,144072,N,N,0,N,00,N
20250314,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-5,5,-0.23,196012951,91837,199.68,2150,2155,2120,2795,1505,2150,2134.36,0.32,0,7661,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,905,16.13,0.43,12,0.22,133.00,4958.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N
20250314,150622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-5,5,-0.23,174771106,81911,178.10,2150,2155,2120,2795,1505,2150,2133.67,0.32,0,7964,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,905,16.13,0.43,12,0.19,133.00,4958.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.96,N,067570,500,220 억,,136411,N,N,0,N,00,N
20250314,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,0,3,0.00,148696261,69770,151.70,2150,2155,2120,2795,1505,2150,2131.23,0.32,0,10938,2176,2162,2151,2137,2126,2157,2132,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.17,133.00,4958.00,3150,20241217,-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,,136411,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 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
3 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
4 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
5 20250317 130619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 10 2 0.47 72684177 33728 36.57 2145 2165 2145 2785 1505 2145 2155.01 0.34 0 3425 2175 2160 2140 2125 2105 2150 2115 220 640 500 1580 5 1 42170000 909 16.20 0.43 12 0.08 133.00 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
6 20250317 120618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 15 2 0.70 54448812 25231 27.36 2145 2165 2145 2785 1505 2145 2158.01 0.34 0 -2091 2175 2160 2140 2125 2105 2150 2115 220 640 500 1580 5 1 42170000 911 16.24 0.44 12 0.06 133.00 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
7 20250317 110621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 15 2 0.70 44953732 20835 22.59 2145 2165 2145 2785 1505 2145 2157.61 0.34 0 -2037 2175 2160 2140 2125 2105 2150 2115 220 640 500 1580 5 1 42170000 911 16.24 0.44 12 0.05 133.00 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
8 20250317 100620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 15 2 0.70 36244287 16793 18.21 2145 2165 2145 2785 1505 2145 2158.30 0.34 0 -2037 2175 2160 2140 2125 2105 2150 2115 220 640 500 1580 5 1 42170000 911 16.24 0.44 12 0.04 133.00 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
9 20250317 090620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2145 0 3 0.00 4861037 2266 2.46 2145 2150 2145 2785 1505 2145 2145.21 0.34 0 -1116 2175 2160 2140 2125 2105 2150 2115 220 640 500 1580 5 1 42170000 905 16.13 0.43 12 0.01 133.00 4958.00 3150 20241217 -31.90 2035 20240805 5.41 2385 -10.06 20250109 2105 1.90 20250304 3150 -31.90 20241217 2035 5.41 20240805 2.97 N 067570 500 220 억 144072 N N 0 N 00 N
10 20250314 160617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2145 -5 5 -0.23 196012951 91837 199.68 2150 2155 2120 2795 1505 2150 2134.36 0.32 0 7661 2176 2162 2151 2137 2126 2157 2132 220 645 500 1590 5 1 42170000 905 16.13 0.43 12 0.22 133.00 4958.00 3150 20241217 -31.90 2035 20240805 5.41 2385 -10.06 20250109 2105 1.90 20250304 3150 -31.90 20241217 2035 5.41 20240805 2.96 N 067570 500 220 억 136411 N N 0 N 00 N
11 20250314 150622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2145 -5 5 -0.23 174771106 81911 178.10 2150 2155 2120 2795 1505 2150 2133.67 0.32 0 7964 2176 2162 2151 2137 2126 2157 2132 220 645 500 1590 5 1 42170000 905 16.13 0.43 12 0.19 133.00 4958.00 3150 20241217 -31.90 2035 20240805 5.41 2385 -10.06 20250109 2105 1.90 20250304 3150 -31.90 20241217 2035 5.41 20240805 2.96 N 067570 500 220 억 136411 N N 0 N 00 N
12 20250314 140617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 0 3 0.00 148696261 69770 151.70 2150 2155 2120 2795 1505 2150 2131.23 0.32 0 10938 2176 2162 2151 2137 2126 2157 2132 220 645 500 1590 5 1 42170000 907 16.17 0.43 12 0.17 133.00 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 136411 N N 0 N 00 N