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
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
20250306,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,10,2,0.46,70062474,32101,61.01,2175,2195,2175,2825,1525,2175,2182.56,0.14,0,5558,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,921,16.43,0.44,12,0.08,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N
20250306,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,10,2,0.46,67141739,30759,58.45,2175,2195,2175,2825,1525,2175,2182.83,0.14,0,5629,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,921,16.43,0.44,12,0.07,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N
20250306,140559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,15,2,0.69,38973397,17854,33.93,2175,2195,2175,2825,1525,2175,2182.89,0.14,0,2967,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,924,16.47,0.44,12,0.04,133.00,4958.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2105,4.04,20250304,3150,-30.48,20241217,2035,7.62,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N
20250306,130601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,15,2,0.69,38199307,17500,33.26,2175,2195,2175,2825,1525,2175,2182.82,0.14,0,2955,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,924,16.47,0.44,12,0.04,133.00,4958.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2105,4.04,20250304,3150,-30.48,20241217,2035,7.62,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N
20250306,120600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,10,2,0.46,29101727,13331,25.33,2175,2195,2175,2825,1525,2175,2183.01,0.14,0,2880,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,921,16.43,0.44,12,0.03,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N
20250306,110557,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,10,2,0.46,25618852,11737,22.31,2175,2195,2175,2825,1525,2175,2182.74,0.14,0,2320,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,921,16.43,0.44,12,0.03,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N
20250306,100559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,10,2,0.46,16442585,7526,14.30,2175,2195,2175,2825,1525,2175,2184.77,0.14,0,1555,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,921,16.43,0.44,12,0.02,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N
20250306,090603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2180,5,2,0.23,6776375,3107,5.90,2175,2185,2175,2825,1525,2175,2181.00,0.14,0,1098,2201,2187,2161,2147,2121,2195,2155,220,650,500,1600,5,1,42170000,919,16.39,0.44,12,0.01,133.00,4958.00,3150,20241217,-30.79,2035,20240805,7.13,2385,-8.60,20250109,2105,3.56,20250304,3150,-30.79,20241217,2035,7.13,20240805,2.98,N,067570,500,220 억,,60909,N,N,0,N,00,N
20250305,160553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2175,30,2,1.40,113076652,52563,130.59,2145,2175,2135,2785,1505,2145,2151.26,0.10,0,19022,2205,2175,2140,2110,2075,2157,2092,220,640,500,1580,5,1,42170000,917,16.35,0.44,12,0.12,133.00,4958.00,3150,20241217,-30.95,2035,20240805,6.88,2385,-8.81,20250109,2105,3.33,20250304,3150,-30.95,20241217,2035,6.88,20240805,2.98,N,067570,500,220 억,,42079,N,N,0,N,00,N
20250305,150556,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2165,20,2,0.93,95241252,44353,110.19,2145,2165,2135,2785,1505,2145,2147.35,0.10,0,18647,2205,2175,2140,2110,2075,2157,2092,220,640,500,1580,5,1,42170000,913,16.28,0.44,12,0.11,133.00,4958.00,3150,20241217,-31.27,2035,20240805,6.39,2385,-9.22,20250109,2105,2.85,20250304,3150,-31.27,20241217,2035,6.39,20240805,2.98,N,067570,500,220 억,,42079,N,N,0,N,00,N
20250305,140554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,5,2,0.23,89523472,41702,103.60,2145,2160,2135,2785,1505,2145,2146.74,0.10,0,17017,2205,2175,2140,2110,2075,2157,2092,220,640,500,1580,5,1,42170000,907,16.17,0.43,12,0.10,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.98,N,067570,500,220 억,,42079,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 2185 10 2 0.46 70062474 32101 61.01 2175 2195 2175 2825 1525 2175 2182.56 0.14 0 5558 2201 2187 2161 2147 2121 2195 2155 220 650 500 1600 5 1 42170000 921 16.43 0.44 12 0.08 133.00 4958.00 3150 20241217 -30.63 2035 20240805 7.37 2385 -8.39 20250109 2105 3.80 20250304 3150 -30.63 20241217 2035 7.37 20240805 2.98 N 067570 500 220 억 60909 N N 0 N 00 N
3 20250306 150600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 10 2 0.46 67141739 30759 58.45 2175 2195 2175 2825 1525 2175 2182.83 0.14 0 5629 2201 2187 2161 2147 2121 2195 2155 220 650 500 1600 5 1 42170000 921 16.43 0.44 12 0.07 133.00 4958.00 3150 20241217 -30.63 2035 20240805 7.37 2385 -8.39 20250109 2105 3.80 20250304 3150 -30.63 20241217 2035 7.37 20240805 2.98 N 067570 500 220 억 60909 N N 0 N 00 N
4 20250306 140559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2190 15 2 0.69 38973397 17854 33.93 2175 2195 2175 2825 1525 2175 2182.89 0.14 0 2967 2201 2187 2161 2147 2121 2195 2155 220 650 500 1600 5 1 42170000 924 16.47 0.44 12 0.04 133.00 4958.00 3150 20241217 -30.48 2035 20240805 7.62 2385 -8.18 20250109 2105 4.04 20250304 3150 -30.48 20241217 2035 7.62 20240805 2.98 N 067570 500 220 억 60909 N N 0 N 00 N
5 20250306 130601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2190 15 2 0.69 38199307 17500 33.26 2175 2195 2175 2825 1525 2175 2182.82 0.14 0 2955 2201 2187 2161 2147 2121 2195 2155 220 650 500 1600 5 1 42170000 924 16.47 0.44 12 0.04 133.00 4958.00 3150 20241217 -30.48 2035 20240805 7.62 2385 -8.18 20250109 2105 4.04 20250304 3150 -30.48 20241217 2035 7.62 20240805 2.98 N 067570 500 220 억 60909 N N 0 N 00 N
6 20250306 120600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 10 2 0.46 29101727 13331 25.33 2175 2195 2175 2825 1525 2175 2183.01 0.14 0 2880 2201 2187 2161 2147 2121 2195 2155 220 650 500 1600 5 1 42170000 921 16.43 0.44 12 0.03 133.00 4958.00 3150 20241217 -30.63 2035 20240805 7.37 2385 -8.39 20250109 2105 3.80 20250304 3150 -30.63 20241217 2035 7.37 20240805 2.98 N 067570 500 220 억 60909 N N 0 N 00 N
7 20250306 110557 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 10 2 0.46 25618852 11737 22.31 2175 2195 2175 2825 1525 2175 2182.74 0.14 0 2320 2201 2187 2161 2147 2121 2195 2155 220 650 500 1600 5 1 42170000 921 16.43 0.44 12 0.03 133.00 4958.00 3150 20241217 -30.63 2035 20240805 7.37 2385 -8.39 20250109 2105 3.80 20250304 3150 -30.63 20241217 2035 7.37 20240805 2.98 N 067570 500 220 억 60909 N N 0 N 00 N
8 20250306 100559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 10 2 0.46 16442585 7526 14.30 2175 2195 2175 2825 1525 2175 2184.77 0.14 0 1555 2201 2187 2161 2147 2121 2195 2155 220 650 500 1600 5 1 42170000 921 16.43 0.44 12 0.02 133.00 4958.00 3150 20241217 -30.63 2035 20240805 7.37 2385 -8.39 20250109 2105 3.80 20250304 3150 -30.63 20241217 2035 7.37 20240805 2.98 N 067570 500 220 억 60909 N N 0 N 00 N
9 20250306 090603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2180 5 2 0.23 6776375 3107 5.90 2175 2185 2175 2825 1525 2175 2181.00 0.14 0 1098 2201 2187 2161 2147 2121 2195 2155 220 650 500 1600 5 1 42170000 919 16.39 0.44 12 0.01 133.00 4958.00 3150 20241217 -30.79 2035 20240805 7.13 2385 -8.60 20250109 2105 3.56 20250304 3150 -30.79 20241217 2035 7.13 20240805 2.98 N 067570 500 220 억 60909 N N 0 N 00 N
10 20250305 160553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2175 30 2 1.40 113076652 52563 130.59 2145 2175 2135 2785 1505 2145 2151.26 0.10 0 19022 2205 2175 2140 2110 2075 2157 2092 220 640 500 1580 5 1 42170000 917 16.35 0.44 12 0.12 133.00 4958.00 3150 20241217 -30.95 2035 20240805 6.88 2385 -8.81 20250109 2105 3.33 20250304 3150 -30.95 20241217 2035 6.88 20240805 2.98 N 067570 500 220 억 42079 N N 0 N 00 N
11 20250305 150556 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2165 20 2 0.93 95241252 44353 110.19 2145 2165 2135 2785 1505 2145 2147.35 0.10 0 18647 2205 2175 2140 2110 2075 2157 2092 220 640 500 1580 5 1 42170000 913 16.28 0.44 12 0.11 133.00 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 2.98 N 067570 500 220 억 42079 N N 0 N 00 N
12 20250305 140554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 5 2 0.23 89523472 41702 103.60 2145 2160 2135 2785 1505 2145 2146.74 0.10 0 17017 2205 2175 2140 2110 2075 2157 2092 220 640 500 1580 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 2.98 N 067570 500 220 억 42079 N N 0 N 00 N