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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,-25,5,-0.77,48750330,15132,63.39,3225,3290,3200,4230,2280,3255,3221.67,0.99,0,252,3338,3296,3258,3216,3178,3277,3197,77,975,500,2270,5,1,15391605,497,-2.88,0.37,12,0.10,-1120.00,8731.00,4820,20240215,-32.99,3110,20241213,3.86,4065,-20.54,20250113,3180,1.57,20250102,4815,-32.92,20240531,3110,3.86,20241213,0.30,N,067170,500,76 억,,152410,N,N,0,N,00,N
20250218,120618,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3235,-20,5,-0.61,19500405,6024,25.24,3225,3290,3225,4230,2280,3255,3237.12,0.99,0,304,3338,3296,3258,3216,3178,3277,3197,77,975,500,2270,5,1,15391605,498,-2.89,0.37,12,0.04,-1120.00,8731.00,4820,20240215,-32.88,3110,20241213,4.02,4065,-20.42,20250113,3180,1.73,20250102,4815,-32.81,20240531,3110,4.02,20241213,0.30,N,067170,500,76 억,,152410,N,N,0,N,00,N
20250218,110617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3270,15,2,0.46,3204715,987,4.13,3225,3290,3225,4230,2280,3255,3246.93,0.99,0,-50,3338,3296,3258,3216,3178,3277,3197,77,975,500,2270,5,1,15391605,503,-2.92,0.37,12,0.01,-1120.00,8731.00,4820,20240215,-32.16,3110,20241213,5.14,4065,-19.56,20250113,3180,2.83,20250102,4815,-32.09,20240531,3110,5.14,20241213,0.30,N,067170,500,76 억,,152410,N,N,0,N,00,N
20250218,100617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3290,35,2,1.08,2916930,899,3.77,3225,3290,3225,4230,2280,3255,3244.64,0.99,0,-66,3338,3296,3258,3216,3178,3277,3197,77,975,500,2270,5,1,15391605,506,-2.94,0.38,12,0.01,-1120.00,8731.00,4820,20240215,-31.74,3110,20241213,5.79,4065,-19.07,20250113,3180,3.46,20250102,4815,-31.67,20240531,3110,5.79,20241213,0.30,N,067170,500,76 억,,152410,N,N,0,N,00,N
20250218,090619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3230,-25,5,-0.77,1611370,498,2.09,3225,3265,3225,4230,2280,3255,3235.68,0.99,0,-66,3338,3296,3258,3216,3178,3277,3197,77,975,500,2270,5,1,15391605,497,-2.88,0.37,12,0.00,-1120.00,8731.00,4820,20240215,-32.99,3110,20241213,3.86,4065,-20.54,20250113,3180,1.57,20250102,4815,-32.92,20240531,3110,3.86,20241213,0.30,N,067170,500,76 억,,152410,N,N,0,N,00,N
20250217,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3255,-15,5,-0.46,75882665,23359,86.96,3270,3300,3220,4250,2290,3270,3248.54,0.99,0,134,3443,3356,3313,3226,3183,3335,3205,77,980,500,2280,5,1,15391605,501,-2.91,0.37,12,0.15,-1120.00,8731.00,4820,20240215,-32.47,3110,20241213,4.66,4065,-19.93,20250113,3180,2.36,20250102,4815,-32.40,20240531,3110,4.66,20241213,0.29,N,067170,500,76 억,,152261,N,N,0,N,00,N
20250217,150616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3245,-25,5,-0.76,70531150,21712,80.83,3270,3300,3220,4250,2290,3270,3248.49,0.99,0,190,3443,3356,3313,3226,3183,3335,3205,77,980,500,2280,5,1,15391605,499,-2.90,0.37,12,0.14,-1120.00,8731.00,4820,20240215,-32.68,3110,20241213,4.34,4065,-20.17,20250113,3180,2.04,20250102,4815,-32.61,20240531,3110,4.34,20241213,0.29,N,067170,500,76 억,,152261,N,N,0,N,00,N
20250217,140615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3250,-20,5,-0.61,39931590,12252,45.61,3270,3300,3235,4250,2290,3270,3259.19,0.99,0,56,3443,3356,3313,3226,3183,3335,3205,77,980,500,2280,5,1,15391605,500,-2.90,0.37,12,0.08,-1120.00,8731.00,4820,20240215,-32.57,3110,20241213,4.50,4065,-20.05,20250113,3180,2.20,20250102,4815,-32.50,20240531,3110,4.50,20241213,0.29,N,067170,500,76 억,,152261,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 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
3 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
4 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
5 20250218 130617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3230 -25 5 -0.77 48750330 15132 63.39 3225 3290 3200 4230 2280 3255 3221.67 0.99 0 252 3338 3296 3258 3216 3178 3277 3197 77 975 500 2270 5 1 15391605 497 -2.88 0.37 12 0.10 -1120.00 8731.00 4820 20240215 -32.99 3110 20241213 3.86 4065 -20.54 20250113 3180 1.57 20250102 4815 -32.92 20240531 3110 3.86 20241213 0.30 N 067170 500 76 억 152410 N N 0 N 00 N
6 20250218 120618 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3235 -20 5 -0.61 19500405 6024 25.24 3225 3290 3225 4230 2280 3255 3237.12 0.99 0 304 3338 3296 3258 3216 3178 3277 3197 77 975 500 2270 5 1 15391605 498 -2.89 0.37 12 0.04 -1120.00 8731.00 4820 20240215 -32.88 3110 20241213 4.02 4065 -20.42 20250113 3180 1.73 20250102 4815 -32.81 20240531 3110 4.02 20241213 0.30 N 067170 500 76 억 152410 N N 0 N 00 N
7 20250218 110617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3270 15 2 0.46 3204715 987 4.13 3225 3290 3225 4230 2280 3255 3246.93 0.99 0 -50 3338 3296 3258 3216 3178 3277 3197 77 975 500 2270 5 1 15391605 503 -2.92 0.37 12 0.01 -1120.00 8731.00 4820 20240215 -32.16 3110 20241213 5.14 4065 -19.56 20250113 3180 2.83 20250102 4815 -32.09 20240531 3110 5.14 20241213 0.30 N 067170 500 76 억 152410 N N 0 N 00 N
8 20250218 100617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3290 35 2 1.08 2916930 899 3.77 3225 3290 3225 4230 2280 3255 3244.64 0.99 0 -66 3338 3296 3258 3216 3178 3277 3197 77 975 500 2270 5 1 15391605 506 -2.94 0.38 12 0.01 -1120.00 8731.00 4820 20240215 -31.74 3110 20241213 5.79 4065 -19.07 20250113 3180 3.46 20250102 4815 -31.67 20240531 3110 5.79 20241213 0.30 N 067170 500 76 억 152410 N N 0 N 00 N
9 20250218 090619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3230 -25 5 -0.77 1611370 498 2.09 3225 3265 3225 4230 2280 3255 3235.68 0.99 0 -66 3338 3296 3258 3216 3178 3277 3197 77 975 500 2270 5 1 15391605 497 -2.88 0.37 12 0.00 -1120.00 8731.00 4820 20240215 -32.99 3110 20241213 3.86 4065 -20.54 20250113 3180 1.57 20250102 4815 -32.92 20240531 3110 3.86 20241213 0.30 N 067170 500 76 억 152410 N N 0 N 00 N
10 20250217 160617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3255 -15 5 -0.46 75882665 23359 86.96 3270 3300 3220 4250 2290 3270 3248.54 0.99 0 134 3443 3356 3313 3226 3183 3335 3205 77 980 500 2280 5 1 15391605 501 -2.91 0.37 12 0.15 -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 0.29 N 067170 500 76 억 152261 N N 0 N 00 N
11 20250217 150616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3245 -25 5 -0.76 70531150 21712 80.83 3270 3300 3220 4250 2290 3270 3248.49 0.99 0 190 3443 3356 3313 3226 3183 3335 3205 77 980 500 2280 5 1 15391605 499 -2.90 0.37 12 0.14 -1120.00 8731.00 4820 20240215 -32.68 3110 20241213 4.34 4065 -20.17 20250113 3180 2.04 20250102 4815 -32.61 20240531 3110 4.34 20241213 0.29 N 067170 500 76 억 152261 N N 0 N 00 N
12 20250217 140615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3250 -20 5 -0.61 39931590 12252 45.61 3270 3300 3235 4250 2290 3270 3259.19 0.99 0 56 3443 3356 3313 3226 3183 3335 3205 77 980 500 2280 5 1 15391605 500 -2.90 0.37 12 0.08 -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 0.29 N 067170 500 76 억 152261 N N 0 N 00 N