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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067390/price/prices-20250201.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
20250217,160618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,750,-6,5,-0.79,350883869,470921,45.39,756,756,704,982,530,756,745.10,0.28,0,2789,806,780,756,730,706,794,744,1803,226,500,490,1,1,360157579,2701,-0.73,1.08,12,0.13,-1029.00,697.00,1918,20240214,-60.90,467,20241209,60.60,789,-4.94,20250123,503,49.11,20250102,1815,-58.68,20240219,467,60.60,20241209,0.00,N,067390,500,1803 억,,1009457,N,N,0,N,00,N
20250217,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,750,-6,5,-0.79,338390640,454262,43.78,756,756,704,982,530,756,744.92,0.28,0,9203,806,780,756,730,706,794,744,1803,226,500,490,1,1,360157579,2701,-0.73,1.08,12,0.13,-1029.00,697.00,1918,20240214,-60.90,467,20241209,60.60,789,-4.94,20250123,503,49.11,20250102,1815,-58.68,20240219,467,60.60,20241209,0.00,N,067390,500,1803 억,,1009457,N,N,0,N,00,N
20250217,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,744,-12,5,-1.59,307935427,413595,39.86,756,756,704,982,530,756,744.53,0.28,0,7286,806,780,756,730,706,794,744,1803,226,500,490,1,1,360157579,2680,-0.72,1.07,12,0.11,-1029.00,697.00,1918,20240214,-61.21,467,20241209,59.31,789,-5.70,20250123,503,47.91,20250102,1815,-59.01,20240219,467,59.31,20241209,0.00,N,067390,500,1803 억,,1009457,N,N,0,N,00,N
20250217,130619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,-1,5,-0.13,247406451,332601,32.06,756,756,704,982,530,756,743.85,0.28,0,-2871,806,780,756,730,706,794,744,1803,226,500,490,1,1,360157579,2719,-0.73,1.08,12,0.09,-1029.00,697.00,1918,20240214,-60.64,467,20241209,61.67,789,-4.31,20250123,503,50.10,20250102,1815,-58.40,20240219,467,61.67,20241209,0.00,N,067390,500,1803 억,,1009457,N,N,0,N,00,N
20250217,120619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,754,-2,5,-0.26,209104441,281801,27.16,756,756,704,982,530,756,742.03,0.28,0,-2105,806,780,756,730,706,794,744,1803,226,500,490,1,1,360157579,2716,-0.73,1.08,12,0.08,-1029.00,697.00,1918,20240214,-60.69,467,20241209,61.46,789,-4.44,20250123,503,49.90,20250102,1815,-58.46,20240219,467,61.46,20241209,0.00,N,067390,500,1803 억,,1009457,N,N,0,N,00,N
20250217,110619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,741,-15,5,-1.98,147312751,199052,19.19,756,756,704,982,530,756,740.07,0.28,0,-4464,806,780,756,730,706,794,744,1803,226,500,490,1,1,360157579,2669,-0.72,1.06,12,0.06,-1029.00,697.00,1918,20240214,-61.37,467,20241209,58.67,789,-6.08,20250123,503,47.32,20250102,1815,-59.17,20240219,467,58.67,20241209,0.00,N,067390,500,1803 억,,1009457,N,N,0,N,00,N
20250217,100616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,743,-13,5,-1.72,113540104,153583,14.80,756,756,704,982,530,756,739.28,0.28,0,-4949,806,780,756,730,706,794,744,1803,226,500,490,1,1,360157579,2676,-0.72,1.07,12,0.04,-1029.00,697.00,1918,20240214,-61.26,467,20241209,59.10,789,-5.83,20250123,503,47.71,20250102,1815,-59.06,20240219,467,59.10,20241209,0.00,N,067390,500,1803 억,,1009457,N,N,0,N,00,N
20250217,090618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,740,-16,5,-2.12,30734059,41733,4.02,756,756,704,982,530,756,736.44,0.28,0,-1749,806,780,756,730,706,794,744,1803,226,500,490,1,1,360157579,2665,-0.72,1.06,12,0.01,-1029.00,697.00,1918,20240214,-61.42,467,20241209,58.46,789,-6.21,20250123,503,47.12,20250102,1815,-59.23,20240219,467,58.46,20241209,0.00,N,067390,500,1803 억,,1009457,N,N,0,N,00,N
20250214,160615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,756,26,2,3.56,785953077,1036932,343.43,732,782,732,949,511,730,757.96,0.28,0,-12168,740,734,728,722,716,732,720,1803,219,500,480,1,1,360157579,2723,-0.73,1.08,12,0.29,-1029.00,697.00,1918,20240214,-60.58,467,20241209,61.88,789,-4.18,20250123,503,50.30,20250102,1918,-60.58,20240214,467,61.88,20241209,0.00,N,067390,500,1803 억,,1021355,N,N,0,N,00,N
20250214,150613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,759,29,2,3.97,777104935,1025236,339.55,732,782,732,949,511,730,757.98,0.28,0,-13043,740,734,728,722,716,732,720,1803,219,500,480,1,1,360157579,2734,-0.74,1.09,12,0.28,-1029.00,697.00,1918,20240214,-60.43,467,20241209,62.53,789,-3.80,20250123,503,50.89,20250102,1918,-60.43,20240214,467,62.53,20241209,0.00,N,067390,500,1803 억,,1021355,N,N,0,N,00,N
20250214,140614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,25,2,3.42,712108022,939175,311.05,732,782,732,949,511,730,758.23,0.28,0,4357,740,734,728,722,716,732,720,1803,219,500,480,1,1,360157579,2719,-0.73,1.08,12,0.26,-1029.00,697.00,1918,20240214,-60.64,467,20241209,61.67,789,-4.31,20250123,503,50.10,20250102,1918,-60.64,20240214,467,61.67,20241209,0.00,N,067390,500,1803 억,,1021355,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 20250217 160618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 750 -6 5 -0.79 350883869 470921 45.39 756 756 704 982 530 756 745.10 0.28 0 2789 806 780 756 730 706 794 744 1803 226 500 490 1 1 360157579 2701 -0.73 1.08 12 0.13 -1029.00 697.00 1918 20240214 -60.90 467 20241209 60.60 789 -4.94 20250123 503 49.11 20250102 1815 -58.68 20240219 467 60.60 20241209 0.00 N 067390 500 1803 억 1009457 N N 0 N 00 N
3 20250217 150617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 750 -6 5 -0.79 338390640 454262 43.78 756 756 704 982 530 756 744.92 0.28 0 9203 806 780 756 730 706 794 744 1803 226 500 490 1 1 360157579 2701 -0.73 1.08 12 0.13 -1029.00 697.00 1918 20240214 -60.90 467 20241209 60.60 789 -4.94 20250123 503 49.11 20250102 1815 -58.68 20240219 467 60.60 20241209 0.00 N 067390 500 1803 억 1009457 N N 0 N 00 N
4 20250217 140617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 744 -12 5 -1.59 307935427 413595 39.86 756 756 704 982 530 756 744.53 0.28 0 7286 806 780 756 730 706 794 744 1803 226 500 490 1 1 360157579 2680 -0.72 1.07 12 0.11 -1029.00 697.00 1918 20240214 -61.21 467 20241209 59.31 789 -5.70 20250123 503 47.91 20250102 1815 -59.01 20240219 467 59.31 20241209 0.00 N 067390 500 1803 억 1009457 N N 0 N 00 N
5 20250217 130619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 -1 5 -0.13 247406451 332601 32.06 756 756 704 982 530 756 743.85 0.28 0 -2871 806 780 756 730 706 794 744 1803 226 500 490 1 1 360157579 2719 -0.73 1.08 12 0.09 -1029.00 697.00 1918 20240214 -60.64 467 20241209 61.67 789 -4.31 20250123 503 50.10 20250102 1815 -58.40 20240219 467 61.67 20241209 0.00 N 067390 500 1803 억 1009457 N N 0 N 00 N
6 20250217 120619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 754 -2 5 -0.26 209104441 281801 27.16 756 756 704 982 530 756 742.03 0.28 0 -2105 806 780 756 730 706 794 744 1803 226 500 490 1 1 360157579 2716 -0.73 1.08 12 0.08 -1029.00 697.00 1918 20240214 -60.69 467 20241209 61.46 789 -4.44 20250123 503 49.90 20250102 1815 -58.46 20240219 467 61.46 20241209 0.00 N 067390 500 1803 억 1009457 N N 0 N 00 N
7 20250217 110619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 741 -15 5 -1.98 147312751 199052 19.19 756 756 704 982 530 756 740.07 0.28 0 -4464 806 780 756 730 706 794 744 1803 226 500 490 1 1 360157579 2669 -0.72 1.06 12 0.06 -1029.00 697.00 1918 20240214 -61.37 467 20241209 58.67 789 -6.08 20250123 503 47.32 20250102 1815 -59.17 20240219 467 58.67 20241209 0.00 N 067390 500 1803 억 1009457 N N 0 N 00 N
8 20250217 100616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 743 -13 5 -1.72 113540104 153583 14.80 756 756 704 982 530 756 739.28 0.28 0 -4949 806 780 756 730 706 794 744 1803 226 500 490 1 1 360157579 2676 -0.72 1.07 12 0.04 -1029.00 697.00 1918 20240214 -61.26 467 20241209 59.10 789 -5.83 20250123 503 47.71 20250102 1815 -59.06 20240219 467 59.10 20241209 0.00 N 067390 500 1803 억 1009457 N N 0 N 00 N
9 20250217 090618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 740 -16 5 -2.12 30734059 41733 4.02 756 756 704 982 530 756 736.44 0.28 0 -1749 806 780 756 730 706 794 744 1803 226 500 490 1 1 360157579 2665 -0.72 1.06 12 0.01 -1029.00 697.00 1918 20240214 -61.42 467 20241209 58.46 789 -6.21 20250123 503 47.12 20250102 1815 -59.23 20240219 467 58.46 20241209 0.00 N 067390 500 1803 억 1009457 N N 0 N 00 N
10 20250214 160615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 756 26 2 3.56 785953077 1036932 343.43 732 782 732 949 511 730 757.96 0.28 0 -12168 740 734 728 722 716 732 720 1803 219 500 480 1 1 360157579 2723 -0.73 1.08 12 0.29 -1029.00 697.00 1918 20240214 -60.58 467 20241209 61.88 789 -4.18 20250123 503 50.30 20250102 1918 -60.58 20240214 467 61.88 20241209 0.00 N 067390 500 1803 억 1021355 N N 0 N 00 N
11 20250214 150613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 759 29 2 3.97 777104935 1025236 339.55 732 782 732 949 511 730 757.98 0.28 0 -13043 740 734 728 722 716 732 720 1803 219 500 480 1 1 360157579 2734 -0.74 1.09 12 0.28 -1029.00 697.00 1918 20240214 -60.43 467 20241209 62.53 789 -3.80 20250123 503 50.89 20250102 1918 -60.43 20240214 467 62.53 20241209 0.00 N 067390 500 1803 억 1021355 N N 0 N 00 N
12 20250214 140614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 25 2 3.42 712108022 939175 311.05 732 782 732 949 511 730 758.23 0.28 0 4357 740 734 728 722 716 732 720 1803 219 500 480 1 1 360157579 2719 -0.73 1.08 12 0.26 -1029.00 697.00 1918 20240214 -60.64 467 20241209 61.67 789 -4.31 20250123 503 50.10 20250102 1918 -60.64 20240214 467 61.67 20241209 0.00 N 067390 500 1803 억 1021355 N N 0 N 00 N