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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
067170/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
20250219,160619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3255,0,3,0.00,48843770,14989,38.86,3260,3285,3245,4230,2280,3255,3258.64,1.00,0,-46,3338,3296,3248,3206,3158,3317,3227,77,975,500,2270,5,1,15391605,501,-2.91,0.37,12,0.10,-1120.00,8731.00,4820,20240215,-32.47,3110,20241213,4.66,4065,-19.93,20250113,3180,2.36,20250102,4815,-32.40,20240531,3110,4.66,20241213,0.32,N,067170,500,76 억,,153558,N,N,0,N,00,N
20250219,150621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3275,20,2,0.61,46822620,14370,37.25,3260,3285,3245,4230,2280,3255,3258.36,1.00,0,-46,3338,3296,3248,3206,3158,3317,3227,77,975,500,2270,5,1,15391605,504,-2.92,0.38,12,0.09,-1120.00,8731.00,4820,20240215,-32.05,3110,20241213,5.31,4065,-19.43,20250113,3180,2.99,20250102,4815,-31.98,20240531,3110,5.31,20241213,0.32,N,067170,500,76 억,,153558,N,N,0,N,00,N
20250219,140618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3265,10,2,0.31,39878010,12245,31.74,3260,3285,3245,4230,2280,3255,3256.68,1.00,0,293,3338,3296,3248,3206,3158,3317,3227,77,975,500,2270,5,1,15391605,503,-2.92,0.37,12,0.08,-1120.00,8731.00,4820,20240215,-32.26,3110,20241213,4.98,4065,-19.68,20250113,3180,2.67,20250102,4815,-32.19,20240531,3110,4.98,20241213,0.32,N,067170,500,76 억,,153558,N,N,0,N,00,N
20250219,130619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3280,25,2,0.77,33443240,10276,26.64,3260,3285,3245,4230,2280,3255,3254.50,1.00,0,295,3338,3296,3248,3206,3158,3317,3227,77,975,500,2270,5,1,15391605,505,-2.93,0.38,12,0.07,-1120.00,8731.00,4820,20240215,-31.95,3110,20241213,5.47,4065,-19.31,20250113,3180,3.14,20250102,4815,-31.88,20240531,3110,5.47,20241213,0.32,N,067170,500,76 억,,153558,N,N,0,N,00,N
20250219,120618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3250,-5,5,-0.15,22594810,6944,18.00,3260,3285,3245,4230,2280,3255,3253.86,1.00,0,375,3338,3296,3248,3206,3158,3317,3227,77,975,500,2270,5,1,15391605,500,-2.90,0.37,12,0.05,-1120.00,8731.00,4820,20240215,-32.57,3110,20241213,4.50,4065,-20.05,20250113,3180,2.20,20250102,4815,-32.50,20240531,3110,4.50,20241213,0.32,N,067170,500,76 억,,153558,N,N,0,N,00,N
20250219,110619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3265,10,2,0.31,17832305,5479,14.20,3260,3285,3245,4230,2280,3255,3254.66,1.00,0,285,3338,3296,3248,3206,3158,3317,3227,77,975,500,2270,5,1,15391605,503,-2.92,0.37,12,0.04,-1120.00,8731.00,4820,20240215,-32.26,3110,20241213,4.98,4065,-19.68,20250113,3180,2.67,20250102,4815,-32.19,20240531,3110,4.98,20241213,0.32,N,067170,500,76 억,,153558,N,N,0,N,00,N
20250219,100619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3285,30,2,0.92,4310000,1320,3.42,3260,3285,3255,4230,2280,3255,3265.15,1.00,0,41,3338,3296,3248,3206,3158,3317,3227,77,975,500,2270,5,1,15391605,506,-2.93,0.38,12,0.01,-1120.00,8731.00,4820,20240215,-31.85,3110,20241213,5.63,4065,-19.19,20250113,3180,3.30,20250102,4815,-31.78,20240531,3110,5.63,20241213,0.32,N,067170,500,76 억,,153558,N,N,0,N,00,N
20250219,090621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3275,20,2,0.61,1239385,380,0.99,3260,3275,3255,4230,2280,3255,3261.54,1.00,0,-21,3338,3296,3248,3206,3158,3317,3227,77,975,500,2270,5,1,15391605,504,-2.92,0.38,12,0.00,-1120.00,8731.00,4820,20240215,-32.05,3110,20241213,5.31,4065,-19.43,20250113,3180,2.99,20250102,4815,-31.98,20240531,3110,5.31,20241213,0.32,N,067170,500,76 억,,153558,N,N,0,N,00,N
20250218,160618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3255,0,3,0.00,122776560,38076,159.51,3225,3290,3200,4230,2280,3255,3224.51,0.99,0,1148,3338,3296,3258,3216,3178,3277,3197,77,975,500,2270,5,1,15391605,501,-2.91,0.37,12,0.25,-1120.00,8731.00,4820,20240215,-32.47,3110,20241213,4.66,4065,-19.93,20250113,3180,2.36,20250102,4815,-32.40,20240531,3110,4.66,20241213,0.30,N,067170,500,76 억,,152410,N,N,0,N,00,N
20250218,150618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3210,-45,5,-1.38,114629425,35571,149.01,3225,3290,3200,4230,2280,3255,3222.55,0.99,0,1468,3338,3296,3258,3216,3178,3277,3197,77,975,500,2270,5,1,15391605,494,-2.87,0.37,12,0.23,-1120.00,8731.00,4820,20240215,-33.40,3110,20241213,3.22,4065,-21.03,20250113,3180,0.94,20250102,4815,-33.33,20240531,3110,3.22,20241213,0.30,N,067170,500,76 억,,152410,N,N,0,N,00,N
20250218,140619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3255,0,3,0.00,50802845,15766,66.05,3225,3290,3200,4230,2280,3255,3222.30,0.99,0,247,3338,3296,3258,3216,3178,3277,3197,77,975,500,2270,5,1,15391605,501,-2.91,0.37,12,0.10,-1120.00,8731.00,4820,20240215,-32.47,3110,20241213,4.66,4065,-19.93,20250113,3180,2.36,20250102,4815,-32.40,20240531,3110,4.66,20241213,0.30,N,067170,500,76 억,,152410,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 20250219 160619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3255 0 3 0.00 48843770 14989 38.86 3260 3285 3245 4230 2280 3255 3258.64 1.00 0 -46 3338 3296 3248 3206 3158 3317 3227 77 975 500 2270 5 1 15391605 501 -2.91 0.37 12 0.10 -1120.00 8731.00 4820 20240215 -32.47 3110 20241213 4.66 4065 -19.93 20250113 3180 2.36 20250102 4815 -32.40 20240531 3110 4.66 20241213 0.32 N 067170 500 76 억 153558 N N 0 N 00 N
3 20250219 150621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3275 20 2 0.61 46822620 14370 37.25 3260 3285 3245 4230 2280 3255 3258.36 1.00 0 -46 3338 3296 3248 3206 3158 3317 3227 77 975 500 2270 5 1 15391605 504 -2.92 0.38 12 0.09 -1120.00 8731.00 4820 20240215 -32.05 3110 20241213 5.31 4065 -19.43 20250113 3180 2.99 20250102 4815 -31.98 20240531 3110 5.31 20241213 0.32 N 067170 500 76 억 153558 N N 0 N 00 N
4 20250219 140618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3265 10 2 0.31 39878010 12245 31.74 3260 3285 3245 4230 2280 3255 3256.68 1.00 0 293 3338 3296 3248 3206 3158 3317 3227 77 975 500 2270 5 1 15391605 503 -2.92 0.37 12 0.08 -1120.00 8731.00 4820 20240215 -32.26 3110 20241213 4.98 4065 -19.68 20250113 3180 2.67 20250102 4815 -32.19 20240531 3110 4.98 20241213 0.32 N 067170 500 76 억 153558 N N 0 N 00 N
5 20250219 130619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3280 25 2 0.77 33443240 10276 26.64 3260 3285 3245 4230 2280 3255 3254.50 1.00 0 295 3338 3296 3248 3206 3158 3317 3227 77 975 500 2270 5 1 15391605 505 -2.93 0.38 12 0.07 -1120.00 8731.00 4820 20240215 -31.95 3110 20241213 5.47 4065 -19.31 20250113 3180 3.14 20250102 4815 -31.88 20240531 3110 5.47 20241213 0.32 N 067170 500 76 억 153558 N N 0 N 00 N
6 20250219 120618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3250 -5 5 -0.15 22594810 6944 18.00 3260 3285 3245 4230 2280 3255 3253.86 1.00 0 375 3338 3296 3248 3206 3158 3317 3227 77 975 500 2270 5 1 15391605 500 -2.90 0.37 12 0.05 -1120.00 8731.00 4820 20240215 -32.57 3110 20241213 4.50 4065 -20.05 20250113 3180 2.20 20250102 4815 -32.50 20240531 3110 4.50 20241213 0.32 N 067170 500 76 억 153558 N N 0 N 00 N
7 20250219 110619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3265 10 2 0.31 17832305 5479 14.20 3260 3285 3245 4230 2280 3255 3254.66 1.00 0 285 3338 3296 3248 3206 3158 3317 3227 77 975 500 2270 5 1 15391605 503 -2.92 0.37 12 0.04 -1120.00 8731.00 4820 20240215 -32.26 3110 20241213 4.98 4065 -19.68 20250113 3180 2.67 20250102 4815 -32.19 20240531 3110 4.98 20241213 0.32 N 067170 500 76 억 153558 N N 0 N 00 N
8 20250219 100619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3285 30 2 0.92 4310000 1320 3.42 3260 3285 3255 4230 2280 3255 3265.15 1.00 0 41 3338 3296 3248 3206 3158 3317 3227 77 975 500 2270 5 1 15391605 506 -2.93 0.38 12 0.01 -1120.00 8731.00 4820 20240215 -31.85 3110 20241213 5.63 4065 -19.19 20250113 3180 3.30 20250102 4815 -31.78 20240531 3110 5.63 20241213 0.32 N 067170 500 76 억 153558 N N 0 N 00 N
9 20250219 090621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3275 20 2 0.61 1239385 380 0.99 3260 3275 3255 4230 2280 3255 3261.54 1.00 0 -21 3338 3296 3248 3206 3158 3317 3227 77 975 500 2270 5 1 15391605 504 -2.92 0.38 12 0.00 -1120.00 8731.00 4820 20240215 -32.05 3110 20241213 5.31 4065 -19.43 20250113 3180 2.99 20250102 4815 -31.98 20240531 3110 5.31 20241213 0.32 N 067170 500 76 억 153558 N N 0 N 00 N
10 20250218 160618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3255 0 3 0.00 122776560 38076 159.51 3225 3290 3200 4230 2280 3255 3224.51 0.99 0 1148 3338 3296 3258 3216 3178 3277 3197 77 975 500 2270 5 1 15391605 501 -2.91 0.37 12 0.25 -1120.00 8731.00 4820 20240215 -32.47 3110 20241213 4.66 4065 -19.93 20250113 3180 2.36 20250102 4815 -32.40 20240531 3110 4.66 20241213 0.30 N 067170 500 76 억 152410 N N 0 N 00 N
11 20250218 150618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3210 -45 5 -1.38 114629425 35571 149.01 3225 3290 3200 4230 2280 3255 3222.55 0.99 0 1468 3338 3296 3258 3216 3178 3277 3197 77 975 500 2270 5 1 15391605 494 -2.87 0.37 12 0.23 -1120.00 8731.00 4820 20240215 -33.40 3110 20241213 3.22 4065 -21.03 20250113 3180 0.94 20250102 4815 -33.33 20240531 3110 3.22 20241213 0.30 N 067170 500 76 억 152410 N N 0 N 00 N
12 20250218 140619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3255 0 3 0.00 50802845 15766 66.05 3225 3290 3200 4230 2280 3255 3222.30 0.99 0 247 3338 3296 3258 3216 3178 3277 3197 77 975 500 2270 5 1 15391605 501 -2.91 0.37 12 0.10 -1120.00 8731.00 4820 20240215 -32.47 3110 20241213 4.66 4065 -19.93 20250113 3180 2.36 20250102 4815 -32.40 20240531 3110 4.66 20241213 0.30 N 067170 500 76 억 152410 N N 0 N 00 N