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

Update 2025-03-07 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-07 18:11:51 +09:00
parent 373834cea7
commit f835795ebb
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
20250307,160602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,25,2,1.14,97767770,44653,137.52,2175,2215,2160,2840,1530,2185,2189.50,0.35,0,-2952,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,932,16.62,0.45,12,0.11,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2105,4.99,20250304,3150,-29.84,20241217,2035,8.60,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N
20250307,150605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,25,2,1.14,93681895,42802,131.82,2175,2215,2160,2840,1530,2185,2188.73,0.35,0,-2858,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,932,16.62,0.45,12,0.10,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2105,4.99,20250304,3150,-29.84,20241217,2035,8.60,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N
20250307,140603,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,59359627,27216,83.82,2175,2195,2160,2840,1530,2185,2181.06,0.35,0,1033,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.06,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N
20250307,130604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,5,2,0.23,52264153,23976,73.84,2175,2195,2160,2840,1530,2185,2179.85,0.35,0,1081,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,924,16.47,0.44,12,0.06,133.00,4958.00,3150,20241217,-30.48,2035,20240805,7.62,2385,-8.18,20250109,2105,4.04,20250304,3150,-30.48,20241217,2035,7.62,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N
20250307,120605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2195,10,2,0.46,35645188,16370,50.42,2175,2195,2160,2840,1530,2185,2177.47,0.35,0,1081,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,926,16.50,0.44,12,0.04,133.00,4958.00,3150,20241217,-30.32,2035,20240805,7.86,2385,-7.97,20250109,2105,4.28,20250304,3150,-30.32,20241217,2035,7.86,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N
20250307,110604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,28602508,13152,40.51,2175,2190,2160,2840,1530,2185,2174.76,0.35,0,950,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.03,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N
20250307,100601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2185,0,3,0.00,21760658,10021,30.86,2175,2190,2160,2840,1530,2185,2171.51,0.35,0,950,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,921,16.43,0.44,12,0.02,133.00,4958.00,3150,20241217,-30.63,2035,20240805,7.37,2385,-8.39,20250109,2105,3.80,20250304,3150,-30.63,20241217,2035,7.37,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N
20250307,090605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2160,-25,5,-1.14,6133205,2828,8.71,2175,2175,2160,2840,1530,2185,2168.74,0.35,0,-351,2205,2195,2185,2175,2165,2200,2180,220,655,500,1610,5,1,42170000,911,16.24,0.44,12,0.01,133.00,4958.00,3150,20241217,-31.43,2035,20240805,6.14,2385,-9.43,20250109,2105,2.61,20250304,3150,-31.43,20241217,2035,6.14,20240805,2.96,N,067570,500,220 억,,146467,N,N,0,N,00,N
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
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 20250307 160602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 25 2 1.14 97767770 44653 137.52 2175 2215 2160 2840 1530 2185 2189.50 0.35 0 -2952 2205 2195 2185 2175 2165 2200 2180 220 655 500 1610 5 1 42170000 932 16.62 0.45 12 0.11 133.00 4958.00 3150 20241217 -29.84 2035 20240805 8.60 2385 -7.34 20250109 2105 4.99 20250304 3150 -29.84 20241217 2035 8.60 20240805 2.96 N 067570 500 220 억 146467 N N 0 N 00 N
3 20250307 150605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 25 2 1.14 93681895 42802 131.82 2175 2215 2160 2840 1530 2185 2188.73 0.35 0 -2858 2205 2195 2185 2175 2165 2200 2180 220 655 500 1610 5 1 42170000 932 16.62 0.45 12 0.10 133.00 4958.00 3150 20241217 -29.84 2035 20240805 8.60 2385 -7.34 20250109 2105 4.99 20250304 3150 -29.84 20241217 2035 8.60 20240805 2.96 N 067570 500 220 억 146467 N N 0 N 00 N
4 20250307 140603 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 0 3 0.00 59359627 27216 83.82 2175 2195 2160 2840 1530 2185 2181.06 0.35 0 1033 2205 2195 2185 2175 2165 2200 2180 220 655 500 1610 5 1 42170000 921 16.43 0.44 12 0.06 133.00 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 2.96 N 067570 500 220 억 146467 N N 0 N 00 N
5 20250307 130604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2190 5 2 0.23 52264153 23976 73.84 2175 2195 2160 2840 1530 2185 2179.85 0.35 0 1081 2205 2195 2185 2175 2165 2200 2180 220 655 500 1610 5 1 42170000 924 16.47 0.44 12 0.06 133.00 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 2.96 N 067570 500 220 억 146467 N N 0 N 00 N
6 20250307 120605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2195 10 2 0.46 35645188 16370 50.42 2175 2195 2160 2840 1530 2185 2177.47 0.35 0 1081 2205 2195 2185 2175 2165 2200 2180 220 655 500 1610 5 1 42170000 926 16.50 0.44 12 0.04 133.00 4958.00 3150 20241217 -30.32 2035 20240805 7.86 2385 -7.97 20250109 2105 4.28 20250304 3150 -30.32 20241217 2035 7.86 20240805 2.96 N 067570 500 220 억 146467 N N 0 N 00 N
7 20250307 110604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 0 3 0.00 28602508 13152 40.51 2175 2190 2160 2840 1530 2185 2174.76 0.35 0 950 2205 2195 2185 2175 2165 2200 2180 220 655 500 1610 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 2.96 N 067570 500 220 억 146467 N N 0 N 00 N
8 20250307 100601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2185 0 3 0.00 21760658 10021 30.86 2175 2190 2160 2840 1530 2185 2171.51 0.35 0 950 2205 2195 2185 2175 2165 2200 2180 220 655 500 1610 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 2.96 N 067570 500 220 억 146467 N N 0 N 00 N
9 20250307 090605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2160 -25 5 -1.14 6133205 2828 8.71 2175 2175 2160 2840 1530 2185 2168.74 0.35 0 -351 2205 2195 2185 2175 2165 2200 2180 220 655 500 1610 5 1 42170000 911 16.24 0.44 12 0.01 133.00 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 2.96 N 067570 500 220 억 146467 N N 0 N 00 N
10 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
11 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
12 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