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
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
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
20250218,130619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,0,3,0.00,63600690,28958,67.32,2200,2220,2185,2865,1545,2205,2196.31,0.20,0,3300,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,930,16.58,0.44,12,0.07,133.00,4958.00,3150,20241217,-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
20250218,120620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,5,2,0.23,62835025,28610,66.51,2200,2220,2185,2865,1545,2205,2196.26,0.20,0,3300,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,932,16.62,0.45,12,0.07,133.00,4958.00,3150,20241217,-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
20250218,110619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,-5,5,-0.23,60767820,27672,64.33,2200,2220,2185,2865,1545,2205,2196.00,0.20,0,3300,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,928,16.54,0.44,12,0.07,133.00,4958.00,3150,20241217,-30.16,2035,20240805,8.11,2385,-7.76,20250109,2155,2.09,20250203,3150,-30.16,20241217,2035,8.11,20240805,2.97,N,067570,500,220 억,,84428,N,N,0,N,00,N
20250218,100619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2215,10,2,0.45,23941170,10877,25.29,2200,2220,2195,2865,1545,2205,2201.08,0.20,0,3943,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,934,16.65,0.45,12,0.03,133.00,4958.00,3150,20241217,-29.68,2035,20240805,8.85,2385,-7.13,20250109,2155,2.78,20250203,3150,-29.68,20241217,2035,8.85,20240805,2.97,N,067570,500,220 억,,84428,N,N,0,N,00,N
20250218,090620,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2200,-5,5,-0.23,11000,5,0.01,2200,2200,2200,2865,1545,2205,2200.00,0.20,0,0,2251,2227,2211,2187,2171,2220,2180,220,660,500,1630,5,1,42170000,928,16.54,0.44,12,0.00,133.00,4958.00,3150,20241217,-30.16,2035,20240805,8.11,2385,-7.76,20250109,2155,2.09,20250203,3150,-30.16,20241217,2035,8.11,20240805,2.97,N,067570,500,220 억,,84428,N,N,0,N,00,N
20250217,160619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2205,-20,5,-0.90,92729300,42014,121.63,2225,2235,2195,2890,1560,2225,2207.10,0.20,0,-1089,2245,2235,2220,2210,2195,2240,2215,220,665,500,1640,5,1,42170000,930,16.58,0.44,12,0.10,133.00,4958.00,3150,20241217,-30.00,2035,20240805,8.35,2385,-7.55,20250109,2155,2.32,20250203,3150,-30.00,20241217,2035,8.35,20240805,2.95,N,067570,500,220 억,,85517,N,N,0,N,00,N
20250217,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,-15,5,-0.67,86516495,39197,113.47,2225,2235,2195,2890,1560,2225,2207.22,0.20,0,-330,2245,2235,2220,2210,2195,2240,2215,220,665,500,1640,5,1,42170000,932,16.62,0.45,12,0.09,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2155,2.55,20250203,3150,-29.84,20241217,2035,8.60,20240805,2.95,N,067570,500,220 억,,85517,N,N,0,N,00,N
20250217,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2210,-15,5,-0.67,57906510,26201,75.85,2225,2235,2200,2890,1560,2225,2210.09,0.20,0,-1185,2245,2235,2220,2210,2195,2240,2215,220,665,500,1640,5,1,42170000,932,16.62,0.45,12,0.06,133.00,4958.00,3150,20241217,-29.84,2035,20240805,8.60,2385,-7.34,20250109,2155,2.55,20250203,3150,-29.84,20241217,2035,8.60,20240805,2.95,N,067570,500,220 억,,85517,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 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
3 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
4 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
5 20250218 130619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2205 0 3 0.00 63600690 28958 67.32 2200 2220 2185 2865 1545 2205 2196.31 0.20 0 3300 2251 2227 2211 2187 2171 2220 2180 220 660 500 1630 5 1 42170000 930 16.58 0.44 12 0.07 133.00 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
6 20250218 120620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 5 2 0.23 62835025 28610 66.51 2200 2220 2185 2865 1545 2205 2196.26 0.20 0 3300 2251 2227 2211 2187 2171 2220 2180 220 660 500 1630 5 1 42170000 932 16.62 0.45 12 0.07 133.00 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
7 20250218 110619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2200 -5 5 -0.23 60767820 27672 64.33 2200 2220 2185 2865 1545 2205 2196.00 0.20 0 3300 2251 2227 2211 2187 2171 2220 2180 220 660 500 1630 5 1 42170000 928 16.54 0.44 12 0.07 133.00 4958.00 3150 20241217 -30.16 2035 20240805 8.11 2385 -7.76 20250109 2155 2.09 20250203 3150 -30.16 20241217 2035 8.11 20240805 2.97 N 067570 500 220 억 84428 N N 0 N 00 N
8 20250218 100619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2215 10 2 0.45 23941170 10877 25.29 2200 2220 2195 2865 1545 2205 2201.08 0.20 0 3943 2251 2227 2211 2187 2171 2220 2180 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 2.97 N 067570 500 220 억 84428 N N 0 N 00 N
9 20250218 090620 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2200 -5 5 -0.23 11000 5 0.01 2200 2200 2200 2865 1545 2205 2200.00 0.20 0 0 2251 2227 2211 2187 2171 2220 2180 220 660 500 1630 5 1 42170000 928 16.54 0.44 12 0.00 133.00 4958.00 3150 20241217 -30.16 2035 20240805 8.11 2385 -7.76 20250109 2155 2.09 20250203 3150 -30.16 20241217 2035 8.11 20240805 2.97 N 067570 500 220 억 84428 N N 0 N 00 N
10 20250217 160619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2205 -20 5 -0.90 92729300 42014 121.63 2225 2235 2195 2890 1560 2225 2207.10 0.20 0 -1089 2245 2235 2220 2210 2195 2240 2215 220 665 500 1640 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 2.95 N 067570 500 220 억 85517 N N 0 N 00 N
11 20250217 150617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 -15 5 -0.67 86516495 39197 113.47 2225 2235 2195 2890 1560 2225 2207.22 0.20 0 -330 2245 2235 2220 2210 2195 2240 2215 220 665 500 1640 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 2.95 N 067570 500 220 억 85517 N N 0 N 00 N
12 20250217 140617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2210 -15 5 -0.67 57906510 26201 75.85 2225 2235 2200 2890 1560 2225 2210.09 0.20 0 -1185 2245 2235 2220 2210 2195 2240 2215 220 665 500 1640 5 1 42170000 932 16.62 0.45 12 0.06 133.00 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 2.95 N 067570 500 220 억 85517 N N 0 N 00 N