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
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
20250219,160621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,769,14,2,1.85,460855045,608896,126.23,756,770,748,981,529,755,756.87,0.30,0,125457,771,762,751,742,731,757,737,1803,226,500,490,1,1,360157579,2770,-0.75,1.10,12,0.17,-1029.00,697.00,1918,20240214,-59.91,467,20241209,64.67,789,-2.53,20250123,503,52.88,20250102,1815,-57.63,20240219,467,64.67,20241209,0.00,N,067390,500,1803 억,,1072654,N,N,0,N,00,N
20250219,150622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,769,14,2,1.85,423275120,560008,116.10,756,770,748,981,529,755,755.84,0.30,0,124032,771,762,751,742,731,757,737,1803,226,500,490,1,1,360157579,2770,-0.75,1.10,12,0.16,-1029.00,697.00,1918,20240214,-59.91,467,20241209,64.67,789,-2.53,20250123,503,52.88,20250102,1815,-57.63,20240219,467,64.67,20241209,0.00,N,067390,500,1803 억,,1072654,N,N,0,N,00,N
20250219,140619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,757,2,2,0.26,249022051,330838,68.59,756,759,748,981,529,755,752.70,0.30,0,-33448,771,762,751,742,731,757,737,1803,226,500,490,1,1,360157579,2726,-0.74,1.09,12,0.09,-1029.00,697.00,1918,20240214,-60.53,467,20241209,62.10,789,-4.06,20250123,503,50.50,20250102,1815,-58.29,20240219,467,62.10,20241209,0.00,N,067390,500,1803 억,,1072654,N,N,0,N,00,N
20250219,130621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,0,3,0.00,218497097,290416,60.21,756,759,748,981,529,755,752.36,0.30,0,-30215,771,762,751,742,731,757,737,1803,226,500,490,1,1,360157579,2719,-0.73,1.08,12,0.08,-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,,1072654,N,N,0,N,00,N
20250219,120620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,758,3,2,0.40,188933216,251352,52.11,756,759,748,981,529,755,751.67,0.30,0,-12938,771,762,751,742,731,757,737,1803,226,500,490,1,1,360157579,2730,-0.74,1.09,12,0.07,-1029.00,697.00,1918,20240214,-60.48,467,20241209,62.31,789,-3.93,20250123,503,50.70,20250102,1815,-58.24,20240219,467,62.31,20241209,0.00,N,067390,500,1803 억,,1072654,N,N,0,N,00,N
20250219,110621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,750,-5,5,-0.66,135067262,179893,37.29,756,759,748,981,529,755,750.82,0.30,0,-1495,771,762,751,742,731,757,737,1803,226,500,490,1,1,360157579,2701,-0.73,1.08,12,0.05,-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,,1072654,N,N,0,N,00,N
20250219,100620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,0,3,0.00,57095083,75953,15.75,756,759,748,981,529,755,751.72,0.30,0,3684,771,762,751,742,731,757,737,1803,226,500,490,1,1,360157579,2719,-0.73,1.08,12,0.02,-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,,1072654,N,N,0,N,00,N
20250219,090622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,759,4,2,0.53,2460741,3249,0.67,756,759,750,981,529,755,757.38,0.30,0,-25,771,762,751,742,731,757,737,1803,226,500,490,1,1,360157579,2734,-0.74,1.09,12,0.00,-1029.00,697.00,1918,20240214,-60.43,467,20241209,62.53,789,-3.80,20250123,503,50.89,20250102,1815,-58.18,20240219,467,62.53,20241209,0.00,N,067390,500,1803 억,,1072654,N,N,0,N,00,N
20250218,160619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,5,2,0.67,362661557,482115,102.33,759,760,740,975,525,750,752.23,0.28,0,62405,788,768,736,716,684,753,701,1803,225,500,490,1,1,360157579,2719,-0.73,1.08,12,0.13,-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,,1012173,N,N,0,N,00,N
20250218,150620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,755,5,2,0.67,343677752,456935,96.99,759,760,740,975,525,750,752.14,0.28,0,67028,788,768,736,716,684,753,701,1803,225,500,490,1,1,360157579,2719,-0.73,1.08,12,0.13,-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,,1012173,N,N,0,N,00,N
20250218,140620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,754,4,2,0.53,300977543,400141,84.93,759,760,740,975,525,750,752.18,0.28,0,64790,788,768,736,716,684,753,701,1803,225,500,490,1,1,360157579,2716,-0.73,1.08,12,0.11,-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,,1012173,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 160621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 769 14 2 1.85 460855045 608896 126.23 756 770 748 981 529 755 756.87 0.30 0 125457 771 762 751 742 731 757 737 1803 226 500 490 1 1 360157579 2770 -0.75 1.10 12 0.17 -1029.00 697.00 1918 20240214 -59.91 467 20241209 64.67 789 -2.53 20250123 503 52.88 20250102 1815 -57.63 20240219 467 64.67 20241209 0.00 N 067390 500 1803 억 1072654 N N 0 N 00 N
3 20250219 150622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 769 14 2 1.85 423275120 560008 116.10 756 770 748 981 529 755 755.84 0.30 0 124032 771 762 751 742 731 757 737 1803 226 500 490 1 1 360157579 2770 -0.75 1.10 12 0.16 -1029.00 697.00 1918 20240214 -59.91 467 20241209 64.67 789 -2.53 20250123 503 52.88 20250102 1815 -57.63 20240219 467 64.67 20241209 0.00 N 067390 500 1803 억 1072654 N N 0 N 00 N
4 20250219 140619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 757 2 2 0.26 249022051 330838 68.59 756 759 748 981 529 755 752.70 0.30 0 -33448 771 762 751 742 731 757 737 1803 226 500 490 1 1 360157579 2726 -0.74 1.09 12 0.09 -1029.00 697.00 1918 20240214 -60.53 467 20241209 62.10 789 -4.06 20250123 503 50.50 20250102 1815 -58.29 20240219 467 62.10 20241209 0.00 N 067390 500 1803 억 1072654 N N 0 N 00 N
5 20250219 130621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 0 3 0.00 218497097 290416 60.21 756 759 748 981 529 755 752.36 0.30 0 -30215 771 762 751 742 731 757 737 1803 226 500 490 1 1 360157579 2719 -0.73 1.08 12 0.08 -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 1072654 N N 0 N 00 N
6 20250219 120620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 758 3 2 0.40 188933216 251352 52.11 756 759 748 981 529 755 751.67 0.30 0 -12938 771 762 751 742 731 757 737 1803 226 500 490 1 1 360157579 2730 -0.74 1.09 12 0.07 -1029.00 697.00 1918 20240214 -60.48 467 20241209 62.31 789 -3.93 20250123 503 50.70 20250102 1815 -58.24 20240219 467 62.31 20241209 0.00 N 067390 500 1803 억 1072654 N N 0 N 00 N
7 20250219 110621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 750 -5 5 -0.66 135067262 179893 37.29 756 759 748 981 529 755 750.82 0.30 0 -1495 771 762 751 742 731 757 737 1803 226 500 490 1 1 360157579 2701 -0.73 1.08 12 0.05 -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 1072654 N N 0 N 00 N
8 20250219 100620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 0 3 0.00 57095083 75953 15.75 756 759 748 981 529 755 751.72 0.30 0 3684 771 762 751 742 731 757 737 1803 226 500 490 1 1 360157579 2719 -0.73 1.08 12 0.02 -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 1072654 N N 0 N 00 N
9 20250219 090622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 759 4 2 0.53 2460741 3249 0.67 756 759 750 981 529 755 757.38 0.30 0 -25 771 762 751 742 731 757 737 1803 226 500 490 1 1 360157579 2734 -0.74 1.09 12 0.00 -1029.00 697.00 1918 20240214 -60.43 467 20241209 62.53 789 -3.80 20250123 503 50.89 20250102 1815 -58.18 20240219 467 62.53 20241209 0.00 N 067390 500 1803 억 1072654 N N 0 N 00 N
10 20250218 160619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 5 2 0.67 362661557 482115 102.33 759 760 740 975 525 750 752.23 0.28 0 62405 788 768 736 716 684 753 701 1803 225 500 490 1 1 360157579 2719 -0.73 1.08 12 0.13 -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 1012173 N N 0 N 00 N
11 20250218 150620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 755 5 2 0.67 343677752 456935 96.99 759 760 740 975 525 750 752.14 0.28 0 67028 788 768 736 716 684 753 701 1803 225 500 490 1 1 360157579 2719 -0.73 1.08 12 0.13 -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 1012173 N N 0 N 00 N
12 20250218 140620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 754 4 2 0.53 300977543 400141 84.93 759 760 740 975 525 750 752.18 0.28 0 64790 788 768 736 716 684 753 701 1803 225 500 490 1 1 360157579 2716 -0.73 1.08 12 0.11 -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 1012173 N N 0 N 00 N