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
019540/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
20250219,160334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,80,2,1.95,53560575,12921,109.45,4100,4220,4080,5330,2870,4100,4145.23,1.68,0,-318,4280,4190,4135,4045,3990,4162,4017,68,1230,500,2950,5,1,13513500,565,1.75,0.45,12,0.10,2390.00,9263.00,6110,20240308,-31.59,3410,20241209,22.58,4250,-1.65,20250211,3500,19.43,20250102,6110,-31.59,20240308,3410,22.58,20241209,0.43,N,019540,500,67 억,,227600,N,N,0,N,00,N
20250219,150336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,80,2,1.95,52929395,12770,108.17,4100,4220,4080,5330,2870,4100,4144.82,1.68,0,-317,4280,4190,4135,4045,3990,4162,4017,68,1230,500,2950,5,1,13513500,565,1.75,0.45,12,0.09,2390.00,9263.00,6110,20240308,-31.59,3410,20241209,22.58,4250,-1.65,20250211,3500,19.43,20250102,6110,-31.59,20240308,3410,22.58,20241209,0.43,N,019540,500,67 억,,227600,N,N,0,N,00,N
20250219,140333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4200,100,2,2.44,49808200,12024,101.86,4100,4220,4080,5330,2870,4100,4142.40,1.68,0,-317,4280,4190,4135,4045,3990,4162,4017,68,1230,500,2950,5,1,13513500,568,1.76,0.45,12,0.09,2390.00,9263.00,6110,20240308,-31.26,3410,20241209,23.17,4250,-1.18,20250211,3500,20.00,20250102,6110,-31.26,20240308,3410,23.17,20241209,0.43,N,019540,500,67 억,,227600,N,N,0,N,00,N
20250219,130334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4210,110,2,2.68,47744090,11533,97.70,4100,4220,4080,5330,2870,4100,4139.78,1.68,0,-317,4280,4190,4135,4045,3990,4162,4017,68,1230,500,2950,5,1,13513500,569,1.76,0.45,12,0.09,2390.00,9263.00,6110,20240308,-31.10,3410,20241209,23.46,4250,-0.94,20250211,3500,20.29,20250102,6110,-31.10,20240308,3410,23.46,20241209,0.43,N,019540,500,67 억,,227600,N,N,0,N,00,N
20250219,120334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4205,105,2,2.56,45850595,11083,93.88,4100,4210,4080,5330,2870,4100,4137.02,1.68,0,-253,4280,4190,4135,4045,3990,4162,4017,68,1230,500,2950,5,1,13513500,568,1.76,0.45,12,0.08,2390.00,9263.00,6110,20240308,-31.18,3410,20241209,23.31,4250,-1.06,20250211,3500,20.14,20250102,6110,-31.18,20240308,3410,23.31,20241209,0.43,N,019540,500,67 억,,227600,N,N,0,N,00,N
20250219,110335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,25,2,0.61,21905575,5326,45.12,4100,4180,4080,5330,2870,4100,4112.95,1.68,0,-423,4280,4190,4135,4045,3990,4162,4017,68,1230,500,2950,5,1,13513500,557,1.73,0.45,12,0.04,2390.00,9263.00,6110,20240308,-32.49,3410,20241209,20.97,4250,-2.94,20250211,3500,17.86,20250102,6110,-32.49,20240308,3410,20.97,20241209,0.43,N,019540,500,67 억,,227600,N,N,0,N,00,N
20250219,100334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,25,2,0.61,16509870,4015,34.01,4100,4180,4080,5330,2870,4100,4112.05,1.68,0,-90,4280,4190,4135,4045,3990,4162,4017,68,1230,500,2950,5,1,13513500,557,1.73,0.45,12,0.03,2390.00,9263.00,6110,20240308,-32.49,3410,20241209,20.97,4250,-2.94,20250211,3500,17.86,20250102,6110,-32.49,20240308,3410,20.97,20241209,0.43,N,019540,500,67 억,,227600,N,N,0,N,00,N
20250219,090335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4100,0,3,0.00,446720,109,0.92,4100,4100,4080,5330,2870,4100,4098.35,1.68,0,-11,4280,4190,4135,4045,3990,4162,4017,68,1230,500,2950,5,1,13513500,554,1.72,0.44,12,0.00,2390.00,9263.00,6110,20240308,-32.90,3410,20241209,20.23,4250,-3.53,20250211,3500,17.14,20250102,6110,-32.90,20240308,3410,20.23,20241209,0.43,N,019540,500,67 억,,227600,N,N,0,N,00,N
20250218,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4100,-65,5,-1.56,48792515,11803,43.72,4190,4225,4080,5410,2920,4165,4133.91,1.69,0,-803,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,554,1.72,0.44,12,0.09,2390.00,9263.00,6110,20240308,-32.90,3410,20241209,20.23,4250,-3.53,20250211,3500,17.14,20250102,6110,-32.90,20240308,3410,20.23,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,150334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4090,-75,5,-1.80,46074285,11140,41.26,4190,4225,4080,5410,2920,4165,4135.93,1.69,0,-743,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,553,1.71,0.44,12,0.08,2390.00,9263.00,6110,20240308,-33.06,3410,20241209,19.94,4250,-3.76,20250211,3500,16.86,20250102,6110,-33.06,20240308,3410,19.94,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4090,-75,5,-1.80,34876010,8414,31.17,4190,4225,4080,5410,2920,4165,4145.00,1.69,0,-761,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,553,1.71,0.44,12,0.06,2390.00,9263.00,6110,20240308,-33.06,3410,20241209,19.94,4250,-3.76,20250211,3500,16.86,20250102,6110,-33.06,20240308,3410,19.94,20241209,0.43,N,019540,500,67 억,,228136,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 160334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4180 80 2 1.95 53560575 12921 109.45 4100 4220 4080 5330 2870 4100 4145.23 1.68 0 -318 4280 4190 4135 4045 3990 4162 4017 68 1230 500 2950 5 1 13513500 565 1.75 0.45 12 0.10 2390.00 9263.00 6110 20240308 -31.59 3410 20241209 22.58 4250 -1.65 20250211 3500 19.43 20250102 6110 -31.59 20240308 3410 22.58 20241209 0.43 N 019540 500 67 억 227600 N N 0 N 00 N
3 20250219 150336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4180 80 2 1.95 52929395 12770 108.17 4100 4220 4080 5330 2870 4100 4144.82 1.68 0 -317 4280 4190 4135 4045 3990 4162 4017 68 1230 500 2950 5 1 13513500 565 1.75 0.45 12 0.09 2390.00 9263.00 6110 20240308 -31.59 3410 20241209 22.58 4250 -1.65 20250211 3500 19.43 20250102 6110 -31.59 20240308 3410 22.58 20241209 0.43 N 019540 500 67 억 227600 N N 0 N 00 N
4 20250219 140333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4200 100 2 2.44 49808200 12024 101.86 4100 4220 4080 5330 2870 4100 4142.40 1.68 0 -317 4280 4190 4135 4045 3990 4162 4017 68 1230 500 2950 5 1 13513500 568 1.76 0.45 12 0.09 2390.00 9263.00 6110 20240308 -31.26 3410 20241209 23.17 4250 -1.18 20250211 3500 20.00 20250102 6110 -31.26 20240308 3410 23.17 20241209 0.43 N 019540 500 67 억 227600 N N 0 N 00 N
5 20250219 130334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4210 110 2 2.68 47744090 11533 97.70 4100 4220 4080 5330 2870 4100 4139.78 1.68 0 -317 4280 4190 4135 4045 3990 4162 4017 68 1230 500 2950 5 1 13513500 569 1.76 0.45 12 0.09 2390.00 9263.00 6110 20240308 -31.10 3410 20241209 23.46 4250 -0.94 20250211 3500 20.29 20250102 6110 -31.10 20240308 3410 23.46 20241209 0.43 N 019540 500 67 억 227600 N N 0 N 00 N
6 20250219 120334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4205 105 2 2.56 45850595 11083 93.88 4100 4210 4080 5330 2870 4100 4137.02 1.68 0 -253 4280 4190 4135 4045 3990 4162 4017 68 1230 500 2950 5 1 13513500 568 1.76 0.45 12 0.08 2390.00 9263.00 6110 20240308 -31.18 3410 20241209 23.31 4250 -1.06 20250211 3500 20.14 20250102 6110 -31.18 20240308 3410 23.31 20241209 0.43 N 019540 500 67 억 227600 N N 0 N 00 N
7 20250219 110335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4125 25 2 0.61 21905575 5326 45.12 4100 4180 4080 5330 2870 4100 4112.95 1.68 0 -423 4280 4190 4135 4045 3990 4162 4017 68 1230 500 2950 5 1 13513500 557 1.73 0.45 12 0.04 2390.00 9263.00 6110 20240308 -32.49 3410 20241209 20.97 4250 -2.94 20250211 3500 17.86 20250102 6110 -32.49 20240308 3410 20.97 20241209 0.43 N 019540 500 67 억 227600 N N 0 N 00 N
8 20250219 100334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4125 25 2 0.61 16509870 4015 34.01 4100 4180 4080 5330 2870 4100 4112.05 1.68 0 -90 4280 4190 4135 4045 3990 4162 4017 68 1230 500 2950 5 1 13513500 557 1.73 0.45 12 0.03 2390.00 9263.00 6110 20240308 -32.49 3410 20241209 20.97 4250 -2.94 20250211 3500 17.86 20250102 6110 -32.49 20240308 3410 20.97 20241209 0.43 N 019540 500 67 억 227600 N N 0 N 00 N
9 20250219 090335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4100 0 3 0.00 446720 109 0.92 4100 4100 4080 5330 2870 4100 4098.35 1.68 0 -11 4280 4190 4135 4045 3990 4162 4017 68 1230 500 2950 5 1 13513500 554 1.72 0.44 12 0.00 2390.00 9263.00 6110 20240308 -32.90 3410 20241209 20.23 4250 -3.53 20250211 3500 17.14 20250102 6110 -32.90 20240308 3410 20.23 20241209 0.43 N 019540 500 67 억 227600 N N 0 N 00 N
10 20250218 160333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4100 -65 5 -1.56 48792515 11803 43.72 4190 4225 4080 5410 2920 4165 4133.91 1.69 0 -803 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 554 1.72 0.44 12 0.09 2390.00 9263.00 6110 20240308 -32.90 3410 20241209 20.23 4250 -3.53 20250211 3500 17.14 20250102 6110 -32.90 20240308 3410 20.23 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
11 20250218 150334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4090 -75 5 -1.80 46074285 11140 41.26 4190 4225 4080 5410 2920 4165 4135.93 1.69 0 -743 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 553 1.71 0.44 12 0.08 2390.00 9263.00 6110 20240308 -33.06 3410 20241209 19.94 4250 -3.76 20250211 3500 16.86 20250102 6110 -33.06 20240308 3410 19.94 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
12 20250218 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4090 -75 5 -1.80 34876010 8414 31.17 4190 4225 4080 5410 2920 4165 4145.00 1.69 0 -761 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 553 1.71 0.44 12 0.06 2390.00 9263.00 6110 20240308 -33.06 3410 20241209 19.94 4250 -3.76 20250211 3500 16.86 20250102 6110 -33.06 20240308 3410 19.94 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N