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
067570/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,2220,15,2,0.68,93534475,42310,104.04,2195,2220,2185,2865,1545,2205,2210.67,0.21,0,8719,2238,2221,2203,2186,2168,2230,2195,220,660,500,1630,5,1,42170000,936,16.69,0.45,12,0.10,133.00,4958.00,3150,20241217,-29.52,2035,20240805,9.09,2385,-6.92,20250109,2155,3.02,20250203,3150,-29.52,20241217,2035,9.09,20240805,2.96,N,067570,500,220 억,,87909,N,N,0,N,00,N
20250219,150623,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,10,2,0.45,87592495,39625,97.43,2195,2220,2185,2865,1545,2205,2210.54,0.21,0,7541,2238,2221,2203,2186,2168,2230,2195,220,660,500,1630,5,1,42170000,934,16.65,0.45,12,0.09,133.00,4958.00,3150,20241217,-29.68,2035,20240805,8.85,2385,-7.13,20250109,2155,2.78,20250203,3150,-29.68,20241217,2035,8.85,20240805,2.96,N,067570,500,220 억,,87909,N,N,0,N,00,N
20250219,140620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,10,2,0.45,49411390,22348,54.95,2195,2220,2185,2865,1545,2205,2211.00,0.21,0,4422,2238,2221,2203,2186,2168,2230,2195,220,660,500,1630,5,1,42170000,934,16.65,0.45,12,0.05,133.00,4958.00,3150,20241217,-29.68,2035,20240805,8.85,2385,-7.13,20250109,2155,2.78,20250203,3150,-29.68,20241217,2035,8.85,20240805,2.96,N,067570,500,220 억,,87909,N,N,0,N,00,N
20250219,130621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,15,2,0.68,40032500,18119,44.55,2195,2220,2185,2865,1545,2205,2209.42,0.21,0,4417,2238,2221,2203,2186,2168,2230,2195,220,660,500,1630,5,1,42170000,936,16.69,0.45,12,0.04,133.00,4958.00,3150,20241217,-29.52,2035,20240805,9.09,2385,-6.92,20250109,2155,3.02,20250203,3150,-29.52,20241217,2035,9.09,20240805,2.96,N,067570,500,220 억,,87909,N,N,0,N,00,N
20250219,120620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,15,2,0.68,31456945,14247,35.03,2195,2220,2185,2865,1545,2205,2207.97,0.21,0,1579,2238,2221,2203,2186,2168,2230,2195,220,660,500,1630,5,1,42170000,936,16.69,0.45,12,0.03,133.00,4958.00,3150,20241217,-29.52,2035,20240805,9.09,2385,-6.92,20250109,2155,3.02,20250203,3150,-29.52,20241217,2035,9.09,20240805,2.96,N,067570,500,220 억,,87909,N,N,0,N,00,N
20250219,110621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,10,2,0.45,24958085,11312,27.81,2195,2220,2185,2865,1545,2205,2206.34,0.21,0,97,2238,2221,2203,2186,2168,2230,2195,220,660,500,1630,5,1,42170000,934,16.65,0.45,12,0.03,133.00,4958.00,3150,20241217,-29.68,2035,20240805,8.85,2385,-7.13,20250109,2155,2.78,20250203,3150,-29.68,20241217,2035,8.85,20240805,2.96,N,067570,500,220 억,,87909,N,N,0,N,00,N
20250219,100621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,5,2,0.23,10805950,4911,12.08,2195,2215,2185,2865,1545,2205,2200.36,0.21,0,-485,2238,2221,2203,2186,2168,2230,2195,220,660,500,1630,5,1,42170000,932,16.62,0.45,12,0.01,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2155,2.55,20250203,3150,-29.84,20241217,2035,8.60,20240805,2.96,N,067570,500,220 억,,87909,N,N,0,N,00,N
20250219,090622,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,0,3,0.00,1357130,618,1.52,2195,2205,2190,2865,1545,2205,2196.00,0.21,0,139,2238,2221,2203,2186,2168,2230,2195,220,660,500,1630,5,1,42170000,930,16.58,0.44,12,0.00,133.00,4958.00,3150,20241217,-30.00,2035,20240805,8.35,2385,-7.55,20250109,2155,2.32,20250203,3150,-30.00,20241217,2035,8.35,20240805,2.96,N,067570,500,220 억,,87909,N,N,0,N,00,N
20250218,160620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,0,3,0.00,89361455,40641,94.48,2200,2220,2185,2865,1545,2205,2198.80,0.20,0,3750,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,930,16.58,0.44,12,0.10,133.00,4958.00,3150,20241217,-30.00,2035,20240805,8.35,2385,-7.55,20250109,2155,2.32,20250203,3150,-30.00,20241217,2035,8.35,20240805,2.97,N,067570,500,220 억,,84428,N,N,0,N,00,N
20250218,150620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,5,2,0.23,81171595,36921,85.83,2200,2220,2185,2865,1545,2205,2198.52,0.20,0,3922,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,932,16.62,0.45,12,0.09,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2155,2.55,20250203,3150,-29.84,20241217,2035,8.60,20240805,2.97,N,067570,500,220 억,,84428,N,N,0,N,00,N
20250218,140621,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,5,2,0.23,77510070,35262,81.98,2200,2220,2185,2865,1545,2205,2198.12,0.20,0,4478,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,932,16.62,0.45,12,0.08,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2155,2.55,20250203,3150,-29.84,20241217,2035,8.60,20240805,2.97,N,067570,500,220 억,,84428,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 2220 15 2 0.68 93534475 42310 104.04 2195 2220 2185 2865 1545 2205 2210.67 0.21 0 8719 2238 2221 2203 2186 2168 2230 2195 220 660 500 1630 5 1 42170000 936 16.69 0.45 12 0.10 133.00 4958.00 3150 20241217 -29.52 2035 20240805 9.09 2385 -6.92 20250109 2155 3.02 20250203 3150 -29.52 20241217 2035 9.09 20240805 2.96 N 067570 500 220 억 87909 N N 0 N 00 N
3 20250219 150623 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 10 2 0.45 87592495 39625 97.43 2195 2220 2185 2865 1545 2205 2210.54 0.21 0 7541 2238 2221 2203 2186 2168 2230 2195 220 660 500 1630 5 1 42170000 934 16.65 0.45 12 0.09 133.00 4958.00 3150 20241217 -29.68 2035 20240805 8.85 2385 -7.13 20250109 2155 2.78 20250203 3150 -29.68 20241217 2035 8.85 20240805 2.96 N 067570 500 220 억 87909 N N 0 N 00 N
4 20250219 140620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 10 2 0.45 49411390 22348 54.95 2195 2220 2185 2865 1545 2205 2211.00 0.21 0 4422 2238 2221 2203 2186 2168 2230 2195 220 660 500 1630 5 1 42170000 934 16.65 0.45 12 0.05 133.00 4958.00 3150 20241217 -29.68 2035 20240805 8.85 2385 -7.13 20250109 2155 2.78 20250203 3150 -29.68 20241217 2035 8.85 20240805 2.96 N 067570 500 220 억 87909 N N 0 N 00 N
5 20250219 130621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 15 2 0.68 40032500 18119 44.55 2195 2220 2185 2865 1545 2205 2209.42 0.21 0 4417 2238 2221 2203 2186 2168 2230 2195 220 660 500 1630 5 1 42170000 936 16.69 0.45 12 0.04 133.00 4958.00 3150 20241217 -29.52 2035 20240805 9.09 2385 -6.92 20250109 2155 3.02 20250203 3150 -29.52 20241217 2035 9.09 20240805 2.96 N 067570 500 220 억 87909 N N 0 N 00 N
6 20250219 120620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 15 2 0.68 31456945 14247 35.03 2195 2220 2185 2865 1545 2205 2207.97 0.21 0 1579 2238 2221 2203 2186 2168 2230 2195 220 660 500 1630 5 1 42170000 936 16.69 0.45 12 0.03 133.00 4958.00 3150 20241217 -29.52 2035 20240805 9.09 2385 -6.92 20250109 2155 3.02 20250203 3150 -29.52 20241217 2035 9.09 20240805 2.96 N 067570 500 220 억 87909 N N 0 N 00 N
7 20250219 110621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 10 2 0.45 24958085 11312 27.81 2195 2220 2185 2865 1545 2205 2206.34 0.21 0 97 2238 2221 2203 2186 2168 2230 2195 220 660 500 1630 5 1 42170000 934 16.65 0.45 12 0.03 133.00 4958.00 3150 20241217 -29.68 2035 20240805 8.85 2385 -7.13 20250109 2155 2.78 20250203 3150 -29.68 20241217 2035 8.85 20240805 2.96 N 067570 500 220 억 87909 N N 0 N 00 N
8 20250219 100621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 5 2 0.23 10805950 4911 12.08 2195 2215 2185 2865 1545 2205 2200.36 0.21 0 -485 2238 2221 2203 2186 2168 2230 2195 220 660 500 1630 5 1 42170000 932 16.62 0.45 12 0.01 133.00 4958.00 3150 20241217 -29.84 2035 20240805 8.60 2385 -7.34 20250109 2155 2.55 20250203 3150 -29.84 20241217 2035 8.60 20240805 2.96 N 067570 500 220 억 87909 N N 0 N 00 N
9 20250219 090622 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2205 0 3 0.00 1357130 618 1.52 2195 2205 2190 2865 1545 2205 2196.00 0.21 0 139 2238 2221 2203 2186 2168 2230 2195 220 660 500 1630 5 1 42170000 930 16.58 0.44 12 0.00 133.00 4958.00 3150 20241217 -30.00 2035 20240805 8.35 2385 -7.55 20250109 2155 2.32 20250203 3150 -30.00 20241217 2035 8.35 20240805 2.96 N 067570 500 220 억 87909 N N 0 N 00 N
10 20250218 160620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2205 0 3 0.00 89361455 40641 94.48 2200 2220 2185 2865 1545 2205 2198.80 0.20 0 3750 2251 2227 2211 2187 2171 2220 2180 220 660 500 1630 5 1 42170000 930 16.58 0.44 12 0.10 133.00 4958.00 3150 20241217 -30.00 2035 20240805 8.35 2385 -7.55 20250109 2155 2.32 20250203 3150 -30.00 20241217 2035 8.35 20240805 2.97 N 067570 500 220 억 84428 N N 0 N 00 N
11 20250218 150620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 5 2 0.23 81171595 36921 85.83 2200 2220 2185 2865 1545 2205 2198.52 0.20 0 3922 2251 2227 2211 2187 2171 2220 2180 220 660 500 1630 5 1 42170000 932 16.62 0.45 12 0.09 133.00 4958.00 3150 20241217 -29.84 2035 20240805 8.60 2385 -7.34 20250109 2155 2.55 20250203 3150 -29.84 20241217 2035 8.60 20240805 2.97 N 067570 500 220 억 84428 N N 0 N 00 N
12 20250218 140621 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 5 2 0.23 77510070 35262 81.98 2200 2220 2185 2865 1545 2205 2198.12 0.20 0 4478 2251 2227 2211 2187 2171 2220 2180 220 660 500 1630 5 1 42170000 932 16.62 0.45 12 0.08 133.00 4958.00 3150 20241217 -29.84 2035 20240805 8.60 2385 -7.34 20250109 2155 2.55 20250203 3150 -29.84 20241217 2035 8.60 20240805 2.97 N 067570 500 220 억 84428 N N 0 N 00 N