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

Update 2025-02-17 2979 top30,price

Browse Source
This commit is contained in:
ened
2025-02-17 18:11:29 +09:00
parent 6d68531855
commit 19f6fa1536
2979 changed files with 32098 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
080470/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
20250217,160650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,50,2,1.42,18173905,5072,82.71,3795,3795,3530,4580,2470,3525,3583.18,2.62,0,-506,3595,3560,3525,3490,3455,3577,3507,37,1055,500,2390,5,1,7300000,261,4.75,0.54,12,0.07,753.00,6590.00,5210,20240220,-31.38,3200,20241209,11.72,3795,0.00,20250110,3375,5.93,20250212,5210,-31.38,20240220,3200,11.72,20241209,0.21,N,080470,500,36 억,,191484,N,N,0,N,00,N
20250217,150649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,50,2,1.42,17837830,4978,81.18,3795,3795,3530,4580,2470,3525,3583.33,2.62,0,-475,3595,3560,3525,3490,3455,3577,3507,37,1055,500,2390,5,1,7300000,261,4.75,0.54,12,0.07,753.00,6590.00,5210,20240220,-31.38,3200,20241209,11.72,3795,0.00,20250110,3375,5.93,20250212,5210,-31.38,20240220,3200,11.72,20241209,0.21,N,080470,500,36 억,,191484,N,N,0,N,00,N
20250217,140648,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,35,2,0.99,17378825,4849,79.08,3795,3795,3530,4580,2470,3525,3584.00,2.62,0,-473,3595,3560,3525,3490,3455,3577,3507,37,1055,500,2390,5,1,7300000,260,4.73,0.54,12,0.07,753.00,6590.00,5210,20240220,-31.67,3200,20241209,11.25,3795,0.00,20250110,3375,5.48,20250212,5210,-31.67,20240220,3200,11.25,20241209,0.21,N,080470,500,36 억,,191484,N,N,0,N,00,N
20250217,130650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3555,30,2,0.85,16554065,4618,75.31,3795,3795,3530,4580,2470,3525,3584.68,2.62,0,-467,3595,3560,3525,3490,3455,3577,3507,37,1055,500,2390,5,1,7300000,260,4.72,0.54,12,0.06,753.00,6590.00,5210,20240220,-31.77,3200,20241209,11.09,3795,0.00,20250110,3375,5.33,20250212,5210,-31.77,20240220,3200,11.09,20241209,0.21,N,080470,500,36 억,,191484,N,N,0,N,00,N
20250217,120651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,55,2,1.56,14081190,3930,64.09,3795,3795,3530,4580,2470,3525,3583.00,2.62,0,-460,3595,3560,3525,3490,3455,3577,3507,37,1055,500,2390,5,1,7300000,261,4.75,0.54,12,0.05,753.00,6590.00,5210,20240220,-31.29,3200,20241209,11.88,3795,0.00,20250110,3375,6.07,20250212,5210,-31.29,20240220,3200,11.88,20241209,0.21,N,080470,500,36 억,,191484,N,N,0,N,00,N
20250217,110650,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3560,35,2,0.99,11417565,3182,51.89,3795,3795,3530,4580,2470,3525,3588.17,2.62,0,-460,3595,3560,3525,3490,3455,3577,3507,37,1055,500,2390,5,1,7300000,260,4.73,0.54,12,0.04,753.00,6590.00,5210,20240220,-31.67,3200,20241209,11.25,3795,0.00,20250110,3375,5.48,20250212,5210,-31.67,20240220,3200,11.25,20241209,0.21,N,080470,500,36 억,,191484,N,N,0,N,00,N
20250217,100647,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,55,2,1.56,7782295,2165,35.31,3795,3795,3530,4580,2470,3525,3594.59,2.62,0,-282,3595,3560,3525,3490,3455,3577,3507,37,1055,500,2390,5,1,7300000,261,4.75,0.54,12,0.03,753.00,6590.00,5210,20240220,-31.29,3200,20241209,11.88,3795,0.00,20250110,3375,6.07,20250212,5210,-31.29,20240220,3200,11.88,20241209,0.21,N,080470,500,36 억,,191484,N,N,0,N,00,N
20250217,090649,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3545,20,2,0.57,2171605,590,9.62,3795,3795,3530,4580,2470,3525,3680.69,2.62,0,-46,3595,3560,3525,3490,3455,3577,3507,37,1055,500,2390,5,1,7300000,259,4.71,0.54,12,0.01,753.00,6590.00,5210,20240220,-31.96,3200,20241209,10.78,3795,0.00,20250110,3375,5.04,20250212,5210,-31.96,20240220,3200,10.78,20241209,0.21,N,080470,500,36 억,,191484,N,N,0,N,00,N
20250214,160646,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,35,2,1.00,21549565,6131,35.81,3490,3560,3490,4535,2445,3490,3514.85,2.61,0,1230,3536,3512,3486,3462,3436,3500,3450,37,1045,500,2370,5,1,7300000,257,4.68,0.53,12,0.08,753.00,6590.00,5210,20240220,-32.34,3200,20241209,10.16,3795,-7.11,20250110,3375,4.44,20250212,5210,-32.34,20240220,3200,10.16,20241209,0.21,N,080470,500,36 억,,190224,N,N,0,N,00,N
20250214,150644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,50,2,1.43,20015740,5696,33.27,3490,3560,3490,4535,2445,3490,3514.00,2.61,0,1231,3536,3512,3486,3462,3436,3500,3450,37,1045,500,2370,5,1,7300000,258,4.70,0.54,12,0.08,753.00,6590.00,5210,20240220,-32.05,3200,20241209,10.62,3795,-6.72,20250110,3375,4.89,20250212,5210,-32.05,20240220,3200,10.62,20241209,0.21,N,080470,500,36 억,,190224,N,N,0,N,00,N
20250214,140645,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3525,35,2,1.00,16691395,4753,27.76,3490,3560,3490,4535,2445,3490,3511.76,2.61,0,1241,3536,3512,3486,3462,3436,3500,3450,37,1045,500,2370,5,1,7300000,257,4.68,0.53,12,0.07,753.00,6590.00,5210,20240220,-32.34,3200,20241209,10.16,3795,-7.11,20250110,3375,4.44,20250212,5210,-32.34,20240220,3200,10.16,20241209,0.21,N,080470,500,36 억,,190224,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 20250217 160650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 50 2 1.42 18173905 5072 82.71 3795 3795 3530 4580 2470 3525 3583.18 2.62 0 -506 3595 3560 3525 3490 3455 3577 3507 37 1055 500 2390 5 1 7300000 261 4.75 0.54 12 0.07 753.00 6590.00 5210 20240220 -31.38 3200 20241209 11.72 3795 0.00 20250110 3375 5.93 20250212 5210 -31.38 20240220 3200 11.72 20241209 0.21 N 080470 500 36 억 191484 N N 0 N 00 N
3 20250217 150649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 50 2 1.42 17837830 4978 81.18 3795 3795 3530 4580 2470 3525 3583.33 2.62 0 -475 3595 3560 3525 3490 3455 3577 3507 37 1055 500 2390 5 1 7300000 261 4.75 0.54 12 0.07 753.00 6590.00 5210 20240220 -31.38 3200 20241209 11.72 3795 0.00 20250110 3375 5.93 20250212 5210 -31.38 20240220 3200 11.72 20241209 0.21 N 080470 500 36 억 191484 N N 0 N 00 N
4 20250217 140648 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3560 35 2 0.99 17378825 4849 79.08 3795 3795 3530 4580 2470 3525 3584.00 2.62 0 -473 3595 3560 3525 3490 3455 3577 3507 37 1055 500 2390 5 1 7300000 260 4.73 0.54 12 0.07 753.00 6590.00 5210 20240220 -31.67 3200 20241209 11.25 3795 0.00 20250110 3375 5.48 20250212 5210 -31.67 20240220 3200 11.25 20241209 0.21 N 080470 500 36 억 191484 N N 0 N 00 N
5 20250217 130650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3555 30 2 0.85 16554065 4618 75.31 3795 3795 3530 4580 2470 3525 3584.68 2.62 0 -467 3595 3560 3525 3490 3455 3577 3507 37 1055 500 2390 5 1 7300000 260 4.72 0.54 12 0.06 753.00 6590.00 5210 20240220 -31.77 3200 20241209 11.09 3795 0.00 20250110 3375 5.33 20250212 5210 -31.77 20240220 3200 11.09 20241209 0.21 N 080470 500 36 억 191484 N N 0 N 00 N
6 20250217 120651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3580 55 2 1.56 14081190 3930 64.09 3795 3795 3530 4580 2470 3525 3583.00 2.62 0 -460 3595 3560 3525 3490 3455 3577 3507 37 1055 500 2390 5 1 7300000 261 4.75 0.54 12 0.05 753.00 6590.00 5210 20240220 -31.29 3200 20241209 11.88 3795 0.00 20250110 3375 6.07 20250212 5210 -31.29 20240220 3200 11.88 20241209 0.21 N 080470 500 36 억 191484 N N 0 N 00 N
7 20250217 110650 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3560 35 2 0.99 11417565 3182 51.89 3795 3795 3530 4580 2470 3525 3588.17 2.62 0 -460 3595 3560 3525 3490 3455 3577 3507 37 1055 500 2390 5 1 7300000 260 4.73 0.54 12 0.04 753.00 6590.00 5210 20240220 -31.67 3200 20241209 11.25 3795 0.00 20250110 3375 5.48 20250212 5210 -31.67 20240220 3200 11.25 20241209 0.21 N 080470 500 36 억 191484 N N 0 N 00 N
8 20250217 100647 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3580 55 2 1.56 7782295 2165 35.31 3795 3795 3530 4580 2470 3525 3594.59 2.62 0 -282 3595 3560 3525 3490 3455 3577 3507 37 1055 500 2390 5 1 7300000 261 4.75 0.54 12 0.03 753.00 6590.00 5210 20240220 -31.29 3200 20241209 11.88 3795 0.00 20250110 3375 6.07 20250212 5210 -31.29 20240220 3200 11.88 20241209 0.21 N 080470 500 36 억 191484 N N 0 N 00 N
9 20250217 090649 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3545 20 2 0.57 2171605 590 9.62 3795 3795 3530 4580 2470 3525 3680.69 2.62 0 -46 3595 3560 3525 3490 3455 3577 3507 37 1055 500 2390 5 1 7300000 259 4.71 0.54 12 0.01 753.00 6590.00 5210 20240220 -31.96 3200 20241209 10.78 3795 0.00 20250110 3375 5.04 20250212 5210 -31.96 20240220 3200 10.78 20241209 0.21 N 080470 500 36 억 191484 N N 0 N 00 N
10 20250214 160646 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3525 35 2 1.00 21549565 6131 35.81 3490 3560 3490 4535 2445 3490 3514.85 2.61 0 1230 3536 3512 3486 3462 3436 3500 3450 37 1045 500 2370 5 1 7300000 257 4.68 0.53 12 0.08 753.00 6590.00 5210 20240220 -32.34 3200 20241209 10.16 3795 -7.11 20250110 3375 4.44 20250212 5210 -32.34 20240220 3200 10.16 20241209 0.21 N 080470 500 36 억 190224 N N 0 N 00 N
11 20250214 150644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 50 2 1.43 20015740 5696 33.27 3490 3560 3490 4535 2445 3490 3514.00 2.61 0 1231 3536 3512 3486 3462 3436 3500 3450 37 1045 500 2370 5 1 7300000 258 4.70 0.54 12 0.08 753.00 6590.00 5210 20240220 -32.05 3200 20241209 10.62 3795 -6.72 20250110 3375 4.89 20250212 5210 -32.05 20240220 3200 10.62 20241209 0.21 N 080470 500 36 억 190224 N N 0 N 00 N
12 20250214 140645 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3525 35 2 1.00 16691395 4753 27.76 3490 3560 3490 4535 2445 3490 3511.76 2.61 0 1241 3536 3512 3486 3462 3436 3500 3450 37 1045 500 2370 5 1 7300000 257 4.68 0.53 12 0.07 753.00 6590.00 5210 20240220 -32.34 3200 20241209 10.16 3795 -7.11 20250110 3375 4.44 20250212 5210 -32.34 20240220 3200 10.16 20241209 0.21 N 080470 500 36 억 190224 N N 0 N 00 N