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

Update 2025-03-13 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-13 18:11:53 +09:00
parent 872b2d58d1
commit d34c2f2a5f
2979 changed files with 32097 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067170/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
20250313,160612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,-20,5,-0.67,22279920,7527,45.68,2980,3005,2925,3870,2090,2980,2960.00,0.99,0,-352,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.05,-1120.00,8731.00,4815,20240531,-38.53,2910,20250310,1.72,4065,-27.18,20250113,2910,1.72,20250310,4815,-38.53,20240531,2910,1.72,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N
20250313,150613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,-40,5,-1.34,21869005,7388,44.84,2980,3005,2925,3870,2090,2980,2960.07,0.99,0,-278,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,453,-2.62,0.34,12,0.05,-1120.00,8731.00,4815,20240531,-38.94,2910,20250310,1.03,4065,-27.68,20250113,2910,1.03,20250310,4815,-38.94,20240531,2910,1.03,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N
20250313,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,-20,5,-0.67,12917285,4350,26.40,2980,3005,2960,3870,2090,2980,2969.49,0.99,0,-35,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.03,-1120.00,8731.00,4815,20240531,-38.53,2910,20250310,1.72,4065,-27.18,20250113,2910,1.72,20250310,4815,-38.53,20240531,2910,1.72,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N
20250313,130613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,-20,5,-0.67,11037670,3715,22.55,2980,3005,2960,3870,2090,2980,2971.11,0.99,0,-35,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,456,-2.64,0.34,12,0.02,-1120.00,8731.00,4815,20240531,-38.53,2910,20250310,1.72,4065,-27.18,20250113,2910,1.72,20250310,4815,-38.53,20240531,2910,1.72,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N
20250313,120612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2975,-5,5,-0.17,6091000,2049,12.43,2980,3005,2970,3870,2090,2980,2972.67,0.99,0,-87,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,458,-2.66,0.34,12,0.01,-1120.00,8731.00,4815,20240531,-38.21,2910,20250310,2.23,4065,-26.81,20250113,2910,2.23,20250310,4815,-38.21,20240531,2910,2.23,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N
20250313,110611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,6010660,2022,12.27,2980,3005,2970,3870,2090,2980,2972.63,0.99,0,-87,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,459,-2.66,0.34,12,0.01,-1120.00,8731.00,4815,20240531,-38.11,2910,20250310,2.41,4065,-26.69,20250113,2910,2.41,20250310,4815,-38.11,20240531,2910,2.41,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N
20250313,100612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,858565,288,1.75,2980,3005,2970,3870,2090,2980,2981.13,0.99,0,27,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,459,-2.66,0.34,12,0.00,-1120.00,8731.00,4815,20240531,-38.11,2910,20250310,2.41,4065,-26.69,20250113,2910,2.41,20250310,4815,-38.11,20240531,2910,2.41,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N
20250313,090613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,197230,66,0.40,2980,3005,2980,3870,2090,2980,2988.33,0.99,0,13,3060,3020,2980,2940,2900,3020,2940,77,890,500,2080,5,1,15391605,459,-2.66,0.34,12,0.00,-1120.00,8731.00,4815,20240531,-38.11,2910,20250310,2.41,4065,-26.69,20250113,2910,2.41,20250310,4815,-38.11,20240531,2910,2.41,20250310,0.31,N,067170,500,76 억,,152029,N,N,0,N,00,N
20250312,160609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2980,0,3,0.00,48803183,16478,56.26,2980,3020,2940,3870,2090,2980,2961.71,0.99,0,-180,3080,3030,2970,2920,2860,3055,2945,77,890,500,2080,5,1,15391605,459,-2.66,0.34,12,0.11,-1120.00,8731.00,4815,20240531,-38.11,2910,20250310,2.41,4065,-26.69,20250113,2910,2.41,20250310,4815,-38.11,20240531,2910,2.41,20250310,0.29,N,067170,500,76 억,,152209,N,N,0,N,00,N
20250312,150611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2955,-25,5,-0.84,47728418,16117,55.03,2980,3020,2940,3870,2090,2980,2961.37,0.99,0,-113,3080,3030,2970,2920,2860,3055,2945,77,890,500,2080,5,1,15391605,455,-2.64,0.34,12,0.10,-1120.00,8731.00,4815,20240531,-38.63,2910,20250310,1.55,4065,-27.31,20250113,2910,1.55,20250310,4815,-38.63,20240531,2910,1.55,20250310,0.29,N,067170,500,76 억,,152209,N,N,0,N,00,N
20250312,140609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,-30,5,-1.01,33187493,11189,38.20,2980,3020,2945,3870,2090,2980,2966.08,0.99,0,363,3080,3030,2970,2920,2860,3055,2945,77,890,500,2080,5,1,15391605,454,-2.63,0.34,12,0.07,-1120.00,8731.00,4815,20240531,-38.73,2910,20250310,1.37,4065,-27.43,20250113,2910,1.37,20250310,4815,-38.73,20240531,2910,1.37,20250310,0.29,N,067170,500,76 억,,152209,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 20250313 160612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2960 -20 5 -0.67 22279920 7527 45.68 2980 3005 2925 3870 2090 2980 2960.00 0.99 0 -352 3060 3020 2980 2940 2900 3020 2940 77 890 500 2080 5 1 15391605 456 -2.64 0.34 12 0.05 -1120.00 8731.00 4815 20240531 -38.53 2910 20250310 1.72 4065 -27.18 20250113 2910 1.72 20250310 4815 -38.53 20240531 2910 1.72 20250310 0.31 N 067170 500 76 억 152029 N N 0 N 00 N
3 20250313 150613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2940 -40 5 -1.34 21869005 7388 44.84 2980 3005 2925 3870 2090 2980 2960.07 0.99 0 -278 3060 3020 2980 2940 2900 3020 2940 77 890 500 2080 5 1 15391605 453 -2.62 0.34 12 0.05 -1120.00 8731.00 4815 20240531 -38.94 2910 20250310 1.03 4065 -27.68 20250113 2910 1.03 20250310 4815 -38.94 20240531 2910 1.03 20250310 0.31 N 067170 500 76 억 152029 N N 0 N 00 N
4 20250313 140613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2960 -20 5 -0.67 12917285 4350 26.40 2980 3005 2960 3870 2090 2980 2969.49 0.99 0 -35 3060 3020 2980 2940 2900 3020 2940 77 890 500 2080 5 1 15391605 456 -2.64 0.34 12 0.03 -1120.00 8731.00 4815 20240531 -38.53 2910 20250310 1.72 4065 -27.18 20250113 2910 1.72 20250310 4815 -38.53 20240531 2910 1.72 20250310 0.31 N 067170 500 76 억 152029 N N 0 N 00 N
5 20250313 130613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2960 -20 5 -0.67 11037670 3715 22.55 2980 3005 2960 3870 2090 2980 2971.11 0.99 0 -35 3060 3020 2980 2940 2900 3020 2940 77 890 500 2080 5 1 15391605 456 -2.64 0.34 12 0.02 -1120.00 8731.00 4815 20240531 -38.53 2910 20250310 1.72 4065 -27.18 20250113 2910 1.72 20250310 4815 -38.53 20240531 2910 1.72 20250310 0.31 N 067170 500 76 억 152029 N N 0 N 00 N
6 20250313 120612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2975 -5 5 -0.17 6091000 2049 12.43 2980 3005 2970 3870 2090 2980 2972.67 0.99 0 -87 3060 3020 2980 2940 2900 3020 2940 77 890 500 2080 5 1 15391605 458 -2.66 0.34 12 0.01 -1120.00 8731.00 4815 20240531 -38.21 2910 20250310 2.23 4065 -26.81 20250113 2910 2.23 20250310 4815 -38.21 20240531 2910 2.23 20250310 0.31 N 067170 500 76 억 152029 N N 0 N 00 N
7 20250313 110611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2980 0 3 0.00 6010660 2022 12.27 2980 3005 2970 3870 2090 2980 2972.63 0.99 0 -87 3060 3020 2980 2940 2900 3020 2940 77 890 500 2080 5 1 15391605 459 -2.66 0.34 12 0.01 -1120.00 8731.00 4815 20240531 -38.11 2910 20250310 2.41 4065 -26.69 20250113 2910 2.41 20250310 4815 -38.11 20240531 2910 2.41 20250310 0.31 N 067170 500 76 억 152029 N N 0 N 00 N
8 20250313 100612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2980 0 3 0.00 858565 288 1.75 2980 3005 2970 3870 2090 2980 2981.13 0.99 0 27 3060 3020 2980 2940 2900 3020 2940 77 890 500 2080 5 1 15391605 459 -2.66 0.34 12 0.00 -1120.00 8731.00 4815 20240531 -38.11 2910 20250310 2.41 4065 -26.69 20250113 2910 2.41 20250310 4815 -38.11 20240531 2910 2.41 20250310 0.31 N 067170 500 76 억 152029 N N 0 N 00 N
9 20250313 090613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2980 0 3 0.00 197230 66 0.40 2980 3005 2980 3870 2090 2980 2988.33 0.99 0 13 3060 3020 2980 2940 2900 3020 2940 77 890 500 2080 5 1 15391605 459 -2.66 0.34 12 0.00 -1120.00 8731.00 4815 20240531 -38.11 2910 20250310 2.41 4065 -26.69 20250113 2910 2.41 20250310 4815 -38.11 20240531 2910 2.41 20250310 0.31 N 067170 500 76 억 152029 N N 0 N 00 N
10 20250312 160609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2980 0 3 0.00 48803183 16478 56.26 2980 3020 2940 3870 2090 2980 2961.71 0.99 0 -180 3080 3030 2970 2920 2860 3055 2945 77 890 500 2080 5 1 15391605 459 -2.66 0.34 12 0.11 -1120.00 8731.00 4815 20240531 -38.11 2910 20250310 2.41 4065 -26.69 20250113 2910 2.41 20250310 4815 -38.11 20240531 2910 2.41 20250310 0.29 N 067170 500 76 억 152209 N N 0 N 00 N
11 20250312 150611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2955 -25 5 -0.84 47728418 16117 55.03 2980 3020 2940 3870 2090 2980 2961.37 0.99 0 -113 3080 3030 2970 2920 2860 3055 2945 77 890 500 2080 5 1 15391605 455 -2.64 0.34 12 0.10 -1120.00 8731.00 4815 20240531 -38.63 2910 20250310 1.55 4065 -27.31 20250113 2910 1.55 20250310 4815 -38.63 20240531 2910 1.55 20250310 0.29 N 067170 500 76 억 152209 N N 0 N 00 N
12 20250312 140609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 -30 5 -1.01 33187493 11189 38.20 2980 3020 2945 3870 2090 2980 2966.08 0.99 0 363 3080 3030 2970 2920 2860 3055 2945 77 890 500 2080 5 1 15391605 454 -2.63 0.34 12 0.07 -1120.00 8731.00 4815 20240531 -38.73 2910 20250310 1.37 4065 -27.43 20250113 2910 1.37 20250310 4815 -38.73 20240531 2910 1.37 20250310 0.29 N 067170 500 76 억 152209 N N 0 N 00 N