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
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
20250313,160614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-5,5,-0.23,97669380,45444,51.21,2160,2165,2140,2800,1510,2155,2149.22,0.32,0,-4656,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.11,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N
20250313,150615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,93840260,43662,49.21,2160,2165,2140,2800,1510,2155,2149.24,0.32,0,-4617,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.10,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N
20250313,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2145,-10,5,-0.46,60820265,28266,31.85,2160,2165,2145,2800,1510,2155,2151.71,0.32,0,2072,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,905,16.13,0.43,12,0.07,133.00,4958.00,3150,20241217,-31.90,2035,20240805,5.41,2385,-10.06,20250109,2105,1.90,20250304,3150,-31.90,20241217,2035,5.41,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N
20250313,130614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-5,5,-0.23,56598805,26299,29.64,2160,2165,2145,2800,1510,2155,2152.13,0.32,0,3326,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.06,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N
20250313,120614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2150,-5,5,-0.23,52985215,24617,27.74,2160,2165,2145,2800,1510,2155,2152.38,0.32,0,4441,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,907,16.17,0.43,12,0.06,133.00,4958.00,3150,20241217,-31.75,2035,20240805,5.65,2385,-9.85,20250109,2105,2.14,20250304,3150,-31.75,20241217,2035,5.65,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N
20250313,110613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,37771645,17540,19.77,2160,2165,2145,2800,1510,2155,2153.46,0.32,0,3047,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.04,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N
20250313,100613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2155,0,3,0.00,18637505,8653,9.75,2160,2165,2145,2800,1510,2155,2153.88,0.32,0,-83,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,909,16.20,0.43,12,0.02,133.00,4958.00,3150,20241217,-31.59,2035,20240805,5.90,2385,-9.64,20250109,2105,2.38,20250304,3150,-31.59,20241217,2035,5.90,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N
20250313,090615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,5,2,0.23,2349025,1090,1.23,2160,2160,2155,2800,1510,2155,2155.07,0.32,0,-70,2208,2181,2153,2126,2098,2167,2112,220,645,500,1590,5,1,42170000,911,16.24,0.44,12,0.00,133.00,4958.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.93,N,067570,500,220 억,,133153,N,N,0,N,00,N
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
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 160614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 -5 5 -0.23 97669380 45444 51.21 2160 2165 2140 2800 1510 2155 2149.22 0.32 0 -4656 2208 2181 2153 2126 2098 2167 2112 220 645 500 1590 5 1 42170000 907 16.17 0.43 12 0.11 133.00 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 2.93 N 067570 500 220 억 133153 N N 0 N 00 N
3 20250313 150615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 0 3 0.00 93840260 43662 49.21 2160 2165 2140 2800 1510 2155 2149.24 0.32 0 -4617 2208 2181 2153 2126 2098 2167 2112 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.10 133.00 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 2.93 N 067570 500 220 억 133153 N N 0 N 00 N
4 20250313 140614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2145 -10 5 -0.46 60820265 28266 31.85 2160 2165 2145 2800 1510 2155 2151.71 0.32 0 2072 2208 2181 2153 2126 2098 2167 2112 220 645 500 1590 5 1 42170000 905 16.13 0.43 12 0.07 133.00 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 2.93 N 067570 500 220 억 133153 N N 0 N 00 N
5 20250313 130614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 -5 5 -0.23 56598805 26299 29.64 2160 2165 2145 2800 1510 2155 2152.13 0.32 0 3326 2208 2181 2153 2126 2098 2167 2112 220 645 500 1590 5 1 42170000 907 16.17 0.43 12 0.06 133.00 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 2.93 N 067570 500 220 억 133153 N N 0 N 00 N
6 20250313 120614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2150 -5 5 -0.23 52985215 24617 27.74 2160 2165 2145 2800 1510 2155 2152.38 0.32 0 4441 2208 2181 2153 2126 2098 2167 2112 220 645 500 1590 5 1 42170000 907 16.17 0.43 12 0.06 133.00 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 2.93 N 067570 500 220 억 133153 N N 0 N 00 N
7 20250313 110613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 0 3 0.00 37771645 17540 19.77 2160 2165 2145 2800 1510 2155 2153.46 0.32 0 3047 2208 2181 2153 2126 2098 2167 2112 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.04 133.00 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 2.93 N 067570 500 220 억 133153 N N 0 N 00 N
8 20250313 100613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2155 0 3 0.00 18637505 8653 9.75 2160 2165 2145 2800 1510 2155 2153.88 0.32 0 -83 2208 2181 2153 2126 2098 2167 2112 220 645 500 1590 5 1 42170000 909 16.20 0.43 12 0.02 133.00 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 2.93 N 067570 500 220 억 133153 N N 0 N 00 N
9 20250313 090615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 5 2 0.23 2349025 1090 1.23 2160 2160 2155 2800 1510 2155 2155.07 0.32 0 -70 2208 2181 2153 2126 2098 2167 2112 220 645 500 1590 5 1 42170000 911 16.24 0.44 12 0.00 133.00 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 2.93 N 067570 500 220 억 133153 N N 0 N 00 N
10 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
11 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
12 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