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

Update 2025-03-21 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-03-21 18:11:51 +09:00
parent dbbf369538
commit da0598ae0c
2979 changed files with 32081 additions and 2738 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
20250321,160641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-10,5,-0.45,145283630,65742,89.12,2210,2230,2190,2875,1555,2215,2209.91,0.42,0,11226,2258,2236,2218,2196,2178,2247,2207,220,660,500,1630,5,1,42170000,930,7.93,0.40,12,0.16,278.00,5474.00,3150,20241217,-30.00,2035,20240805,8.35,2385,-7.55,20250109,2105,4.75,20250304,3150,-30.00,20241217,2035,8.35,20240805,2.91,N,067570,500,220 억,,179048,N,N,0,N,00,N
20250321,150625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,0,3,0.00,135713760,61405,83.24,2210,2230,2190,2875,1555,2215,2210.14,0.42,0,12251,2258,2236,2218,2196,2178,2247,2207,220,660,500,1630,5,1,42170000,934,7.97,0.40,12,0.15,278.00,5474.00,3150,20241217,-29.68,2035,20240805,8.85,2385,-7.13,20250109,2105,5.23,20250304,3150,-29.68,20241217,2035,8.85,20240805,2.91,N,067570,500,220 억,,179048,N,N,0,N,00,N
20250321,140626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,5,2,0.23,67621720,30626,41.52,2210,2230,2190,2875,1555,2215,2207.98,0.42,0,7522,2258,2236,2218,2196,2178,2247,2207,220,660,500,1630,5,1,42170000,936,7.99,0.41,12,0.07,278.00,5474.00,3150,20241217,-29.52,2035,20240805,9.09,2385,-6.92,20250109,2105,5.46,20250304,3150,-29.52,20241217,2035,9.09,20240805,2.91,N,067570,500,220 억,,179048,N,N,0,N,00,N
20250321,130626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,10,2,0.45,66722615,30221,40.97,2210,2230,2190,2875,1555,2215,2207.82,0.42,0,7512,2258,2236,2218,2196,2178,2247,2207,220,660,500,1630,5,1,42170000,938,8.00,0.41,12,0.07,278.00,5474.00,3150,20241217,-29.37,2035,20240805,9.34,2385,-6.71,20250109,2105,5.70,20250304,3150,-29.37,20241217,2035,9.34,20240805,2.91,N,067570,500,220 억,,179048,N,N,0,N,00,N
20250321,120627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,0,3,0.00,60182900,27280,36.98,2210,2225,2190,2875,1555,2215,2206.12,0.42,0,6885,2258,2236,2218,2196,2178,2247,2207,220,660,500,1630,5,1,42170000,934,7.97,0.40,12,0.06,278.00,5474.00,3150,20241217,-29.68,2035,20240805,8.85,2385,-7.13,20250109,2105,5.23,20250304,3150,-29.68,20241217,2035,8.85,20240805,2.91,N,067570,500,220 억,,179048,N,N,0,N,00,N
20250321,110626,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,5,2,0.23,41887785,19016,25.78,2210,2220,2190,2875,1555,2215,2202.77,0.42,0,1924,2258,2236,2218,2196,2178,2247,2207,220,660,500,1630,5,1,42170000,936,7.99,0.41,12,0.05,278.00,5474.00,3150,20241217,-29.52,2035,20240805,9.09,2385,-6.92,20250109,2105,5.46,20250304,3150,-29.52,20241217,2035,9.09,20240805,2.91,N,067570,500,220 억,,179048,N,N,0,N,00,N
20250321,100627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,-15,5,-0.68,35294210,16034,21.74,2210,2220,2190,2875,1555,2215,2201.21,0.42,0,1262,2258,2236,2218,2196,2178,2247,2207,220,660,500,1630,5,1,42170000,928,7.91,0.40,12,0.04,278.00,5474.00,3150,20241217,-30.16,2035,20240805,8.11,2385,-7.76,20250109,2105,4.51,20250304,3150,-30.16,20241217,2035,8.11,20240805,2.91,N,067570,500,220 억,,179048,N,N,0,N,00,N
20250321,090629,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,-15,5,-0.68,6445025,2921,3.96,2210,2215,2200,2875,1555,2215,2206.44,0.42,0,287,2258,2236,2218,2196,2178,2247,2207,220,660,500,1630,5,1,42170000,928,7.91,0.40,12,0.01,278.00,5474.00,3150,20241217,-30.16,2035,20240805,8.11,2385,-7.76,20250109,2105,4.51,20250304,3150,-30.16,20241217,2035,8.11,20240805,2.91,N,067570,500,220 억,,179048,N,N,0,N,00,N
20250320,160919,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,0,3,0.00,163988451,73767,122.63,2210,2240,2200,2875,1555,2215,2223.06,0.42,0,2176,2255,2235,2195,2175,2135,2245,2185,220,660,500,1630,5,1,42170000,934,7.97,0.40,12,0.17,278.00,5474.00,3150,20241217,-29.68,2035,20240805,8.85,2385,-7.13,20250109,2105,5.23,20250304,3150,-29.68,20241217,2035,8.85,20240805,2.93,N,067570,500,220 억,,176560,N,N,0,N,00,N
20250320,150625,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2225,10,2,0.45,147436736,66300,110.22,2210,2240,2200,2875,1555,2215,2223.78,0.42,0,1914,2255,2235,2195,2175,2135,2245,2185,220,660,500,1630,5,1,42170000,938,8.00,0.41,12,0.16,278.00,5474.00,3150,20241217,-29.37,2035,20240805,9.34,2385,-6.71,20250109,2105,5.70,20250304,3150,-29.37,20241217,2035,9.34,20240805,2.93,N,067570,500,220 억,,176560,N,N,0,N,00,N
20250320,140627,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2230,15,2,0.68,115508996,51951,86.36,2210,2240,2200,2875,1555,2215,2223.42,0.42,0,1458,2255,2235,2195,2175,2135,2245,2185,220,660,500,1630,5,1,42170000,940,8.02,0.41,12,0.12,278.00,5474.00,3150,20241217,-29.21,2035,20240805,9.58,2385,-6.50,20250109,2105,5.94,20250304,3150,-29.21,20241217,2035,9.58,20240805,2.93,N,067570,500,220 억,,176560,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 20250321 160641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2205 -10 5 -0.45 145283630 65742 89.12 2210 2230 2190 2875 1555 2215 2209.91 0.42 0 11226 2258 2236 2218 2196 2178 2247 2207 220 660 500 1630 5 1 42170000 930 7.93 0.40 12 0.16 278.00 5474.00 3150 20241217 -30.00 2035 20240805 8.35 2385 -7.55 20250109 2105 4.75 20250304 3150 -30.00 20241217 2035 8.35 20240805 2.91 N 067570 500 220 억 179048 N N 0 N 00 N
3 20250321 150625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 0 3 0.00 135713760 61405 83.24 2210 2230 2190 2875 1555 2215 2210.14 0.42 0 12251 2258 2236 2218 2196 2178 2247 2207 220 660 500 1630 5 1 42170000 934 7.97 0.40 12 0.15 278.00 5474.00 3150 20241217 -29.68 2035 20240805 8.85 2385 -7.13 20250109 2105 5.23 20250304 3150 -29.68 20241217 2035 8.85 20240805 2.91 N 067570 500 220 억 179048 N N 0 N 00 N
4 20250321 140626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 5 2 0.23 67621720 30626 41.52 2210 2230 2190 2875 1555 2215 2207.98 0.42 0 7522 2258 2236 2218 2196 2178 2247 2207 220 660 500 1630 5 1 42170000 936 7.99 0.41 12 0.07 278.00 5474.00 3150 20241217 -29.52 2035 20240805 9.09 2385 -6.92 20250109 2105 5.46 20250304 3150 -29.52 20241217 2035 9.09 20240805 2.91 N 067570 500 220 억 179048 N N 0 N 00 N
5 20250321 130626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2225 10 2 0.45 66722615 30221 40.97 2210 2230 2190 2875 1555 2215 2207.82 0.42 0 7512 2258 2236 2218 2196 2178 2247 2207 220 660 500 1630 5 1 42170000 938 8.00 0.41 12 0.07 278.00 5474.00 3150 20241217 -29.37 2035 20240805 9.34 2385 -6.71 20250109 2105 5.70 20250304 3150 -29.37 20241217 2035 9.34 20240805 2.91 N 067570 500 220 억 179048 N N 0 N 00 N
6 20250321 120627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 0 3 0.00 60182900 27280 36.98 2210 2225 2190 2875 1555 2215 2206.12 0.42 0 6885 2258 2236 2218 2196 2178 2247 2207 220 660 500 1630 5 1 42170000 934 7.97 0.40 12 0.06 278.00 5474.00 3150 20241217 -29.68 2035 20240805 8.85 2385 -7.13 20250109 2105 5.23 20250304 3150 -29.68 20241217 2035 8.85 20240805 2.91 N 067570 500 220 억 179048 N N 0 N 00 N
7 20250321 110626 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 5 2 0.23 41887785 19016 25.78 2210 2220 2190 2875 1555 2215 2202.77 0.42 0 1924 2258 2236 2218 2196 2178 2247 2207 220 660 500 1630 5 1 42170000 936 7.99 0.41 12 0.05 278.00 5474.00 3150 20241217 -29.52 2035 20240805 9.09 2385 -6.92 20250109 2105 5.46 20250304 3150 -29.52 20241217 2035 9.09 20240805 2.91 N 067570 500 220 억 179048 N N 0 N 00 N
8 20250321 100627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2200 -15 5 -0.68 35294210 16034 21.74 2210 2220 2190 2875 1555 2215 2201.21 0.42 0 1262 2258 2236 2218 2196 2178 2247 2207 220 660 500 1630 5 1 42170000 928 7.91 0.40 12 0.04 278.00 5474.00 3150 20241217 -30.16 2035 20240805 8.11 2385 -7.76 20250109 2105 4.51 20250304 3150 -30.16 20241217 2035 8.11 20240805 2.91 N 067570 500 220 억 179048 N N 0 N 00 N
9 20250321 090629 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2200 -15 5 -0.68 6445025 2921 3.96 2210 2215 2200 2875 1555 2215 2206.44 0.42 0 287 2258 2236 2218 2196 2178 2247 2207 220 660 500 1630 5 1 42170000 928 7.91 0.40 12 0.01 278.00 5474.00 3150 20241217 -30.16 2035 20240805 8.11 2385 -7.76 20250109 2105 4.51 20250304 3150 -30.16 20241217 2035 8.11 20240805 2.91 N 067570 500 220 억 179048 N N 0 N 00 N
10 20250320 160919 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 0 3 0.00 163988451 73767 122.63 2210 2240 2200 2875 1555 2215 2223.06 0.42 0 2176 2255 2235 2195 2175 2135 2245 2185 220 660 500 1630 5 1 42170000 934 7.97 0.40 12 0.17 278.00 5474.00 3150 20241217 -29.68 2035 20240805 8.85 2385 -7.13 20250109 2105 5.23 20250304 3150 -29.68 20241217 2035 8.85 20240805 2.93 N 067570 500 220 억 176560 N N 0 N 00 N
11 20250320 150625 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2225 10 2 0.45 147436736 66300 110.22 2210 2240 2200 2875 1555 2215 2223.78 0.42 0 1914 2255 2235 2195 2175 2135 2245 2185 220 660 500 1630 5 1 42170000 938 8.00 0.41 12 0.16 278.00 5474.00 3150 20241217 -29.37 2035 20240805 9.34 2385 -6.71 20250109 2105 5.70 20250304 3150 -29.37 20241217 2035 9.34 20240805 2.93 N 067570 500 220 억 176560 N N 0 N 00 N
12 20250320 140627 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2230 15 2 0.68 115508996 51951 86.36 2210 2240 2200 2875 1555 2215 2223.42 0.42 0 1458 2255 2235 2195 2175 2135 2245 2185 220 660 500 1630 5 1 42170000 940 8.02 0.41 12 0.12 278.00 5474.00 3150 20241217 -29.21 2035 20240805 9.58 2385 -6.50 20250109 2105 5.94 20250304 3150 -29.21 20241217 2035 9.58 20240805 2.93 N 067570 500 220 억 176560 N N 0 N 00 N