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
064820/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
20250219,160607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6720,170,2,2.60,1314329890,197879,91.46,6610,6890,6460,8510,4590,6550,6642.09,1.12,0,16653,6823,6686,6563,6426,6303,6625,6365,155,1960,500,4710,10,1,30901728,2077,8.54,0.94,12,0.64,787.00,7155.00,7900,20250115,-14.94,4200,20240208,60.00,7900,-14.94,20250115,5390,24.68,20250106,7900,-14.94,20250115,4250,58.12,20240313,1.40,N,064820,500,154 억,,346612,N,N,7,N,00,N
20250219,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6690,140,2,2.14,1291309750,194444,89.87,6610,6890,6460,8510,4590,6550,6641.04,1.12,0,16394,6823,6686,6563,6426,6303,6625,6365,155,1960,500,4710,10,1,30901728,2067,8.50,0.94,12,0.63,787.00,7155.00,7900,20250115,-15.32,4200,20240208,59.29,7900,-15.32,20250115,5390,24.12,20250106,7900,-15.32,20250115,4250,57.41,20240313,1.40,N,064820,500,154 억,,346612,N,N,0,N,00,N
20250219,140606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6780,230,2,3.51,1130506270,170547,78.83,6610,6890,6460,8510,4590,6550,6628.71,1.12,0,21640,6823,6686,6563,6426,6303,6625,6365,155,1960,500,4710,10,1,30901728,2095,8.61,0.95,12,0.55,787.00,7155.00,7900,20250115,-14.18,4200,20240208,61.43,7900,-14.18,20250115,5390,25.79,20250106,7900,-14.18,20250115,4250,59.53,20240313,1.40,N,064820,500,154 억,,346612,N,N,0,N,00,N
20250219,130607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6770,220,2,3.36,848847230,129148,59.69,6610,6780,6460,8510,4590,6550,6572.67,1.12,0,13942,6823,6686,6563,6426,6303,6625,6365,155,1960,500,4710,10,1,30901728,2092,8.60,0.95,12,0.42,787.00,7155.00,7900,20250115,-14.30,4200,20240208,61.19,7900,-14.30,20250115,5390,25.60,20250106,7900,-14.30,20250115,4250,59.29,20240313,1.40,N,064820,500,154 억,,346612,N,N,0,N,00,N
20250219,120606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6570,20,2,0.31,573185220,87961,40.66,6610,6610,6460,8510,4590,6550,6516.36,1.12,0,276,6823,6686,6563,6426,6303,6625,6365,155,1960,500,4710,10,1,30901728,2030,8.35,0.92,12,0.28,787.00,7155.00,7900,20250115,-16.84,4200,20240208,56.43,7900,-16.84,20250115,5390,21.89,20250106,7900,-16.84,20250115,4250,54.59,20240313,1.40,N,064820,500,154 억,,346612,N,N,0,N,00,N
20250219,110607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6540,-10,5,-0.15,519368760,79733,36.85,6610,6610,6460,8510,4590,6550,6513.85,1.12,0,-600,6823,6686,6563,6426,6303,6625,6365,155,1960,500,4710,10,1,30901728,2021,8.31,0.91,12,0.26,787.00,7155.00,7900,20250115,-17.22,4200,20240208,55.71,7900,-17.22,20250115,5390,21.34,20250106,7900,-17.22,20250115,4250,53.88,20240313,1.40,N,064820,500,154 억,,346612,N,N,0,N,00,N
20250219,100607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6490,-60,5,-0.92,306748150,47140,21.79,6610,6610,6460,8510,4590,6550,6507.17,1.12,0,-4846,6823,6686,6563,6426,6303,6625,6365,155,1960,500,4710,10,1,30901728,2006,8.25,0.91,12,0.15,787.00,7155.00,7900,20250115,-17.85,4200,20240208,54.52,7900,-17.85,20250115,5390,20.41,20250106,7900,-17.85,20250115,4250,52.71,20240313,1.40,N,064820,500,154 억,,346612,N,N,0,N,00,N
20250219,090608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6540,-10,5,-0.15,80588450,12329,5.70,6610,6610,6500,8510,4590,6550,6536.50,1.12,0,-2606,6823,6686,6563,6426,6303,6625,6365,155,1960,500,4710,10,1,30901728,2021,8.31,0.91,12,0.04,787.00,7155.00,7900,20250115,-17.22,4200,20240208,55.71,7900,-17.22,20250115,5390,21.34,20250106,7900,-17.22,20250115,4250,53.88,20240313,1.40,N,064820,500,154 억,,346612,N,N,0,N,00,N
20250218,160606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6550,-170,5,-2.53,1420311760,216320,104.04,6680,6700,6440,8730,4710,6720,6565.79,1.03,0,28611,6986,6852,6646,6512,6306,6920,6580,155,2010,500,4830,10,1,30901728,2024,8.32,0.92,12,0.70,787.00,7155.00,7900,20250115,-17.09,4200,20240208,55.95,7900,-17.09,20250115,5390,21.52,20250106,7900,-17.09,20250115,4250,54.12,20240313,1.39,N,064820,500,154 억,,318002,N,N,0,N,00,N
20250218,150606,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6560,-160,5,-2.38,1277009670,194478,93.53,6680,6700,6440,8730,4710,6720,6566.35,1.03,0,42384,6986,6852,6646,6512,6306,6920,6580,155,2010,500,4830,10,1,30901728,2027,8.34,0.92,12,0.63,787.00,7155.00,7900,20250115,-16.96,4200,20240208,56.19,7900,-16.96,20250115,5390,21.71,20250106,7900,-16.96,20250115,4250,54.35,20240313,1.39,N,064820,500,154 억,,318002,N,N,0,N,00,N
20250218,140607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6640,-80,5,-1.19,1068157980,162676,78.24,6680,6700,6440,8730,4710,6720,6566.17,1.03,0,34756,6986,6852,6646,6512,6306,6920,6580,155,2010,500,4830,10,1,30901728,2052,8.44,0.93,12,0.53,787.00,7155.00,7900,20250115,-15.95,4200,20240208,58.10,7900,-15.95,20250115,5390,23.19,20250106,7900,-15.95,20250115,4250,56.24,20240313,1.39,N,064820,500,154 억,,318002,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 160607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6720 170 2 2.60 1314329890 197879 91.46 6610 6890 6460 8510 4590 6550 6642.09 1.12 0 16653 6823 6686 6563 6426 6303 6625 6365 155 1960 500 4710 10 1 30901728 2077 8.54 0.94 12 0.64 787.00 7155.00 7900 20250115 -14.94 4200 20240208 60.00 7900 -14.94 20250115 5390 24.68 20250106 7900 -14.94 20250115 4250 58.12 20240313 1.40 N 064820 500 154 억 346612 N N 7 N 00 N
3 20250219 150609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6690 140 2 2.14 1291309750 194444 89.87 6610 6890 6460 8510 4590 6550 6641.04 1.12 0 16394 6823 6686 6563 6426 6303 6625 6365 155 1960 500 4710 10 1 30901728 2067 8.50 0.94 12 0.63 787.00 7155.00 7900 20250115 -15.32 4200 20240208 59.29 7900 -15.32 20250115 5390 24.12 20250106 7900 -15.32 20250115 4250 57.41 20240313 1.40 N 064820 500 154 억 346612 N N 0 N 00 N
4 20250219 140606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6780 230 2 3.51 1130506270 170547 78.83 6610 6890 6460 8510 4590 6550 6628.71 1.12 0 21640 6823 6686 6563 6426 6303 6625 6365 155 1960 500 4710 10 1 30901728 2095 8.61 0.95 12 0.55 787.00 7155.00 7900 20250115 -14.18 4200 20240208 61.43 7900 -14.18 20250115 5390 25.79 20250106 7900 -14.18 20250115 4250 59.53 20240313 1.40 N 064820 500 154 억 346612 N N 0 N 00 N
5 20250219 130607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6770 220 2 3.36 848847230 129148 59.69 6610 6780 6460 8510 4590 6550 6572.67 1.12 0 13942 6823 6686 6563 6426 6303 6625 6365 155 1960 500 4710 10 1 30901728 2092 8.60 0.95 12 0.42 787.00 7155.00 7900 20250115 -14.30 4200 20240208 61.19 7900 -14.30 20250115 5390 25.60 20250106 7900 -14.30 20250115 4250 59.29 20240313 1.40 N 064820 500 154 억 346612 N N 0 N 00 N
6 20250219 120606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6570 20 2 0.31 573185220 87961 40.66 6610 6610 6460 8510 4590 6550 6516.36 1.12 0 276 6823 6686 6563 6426 6303 6625 6365 155 1960 500 4710 10 1 30901728 2030 8.35 0.92 12 0.28 787.00 7155.00 7900 20250115 -16.84 4200 20240208 56.43 7900 -16.84 20250115 5390 21.89 20250106 7900 -16.84 20250115 4250 54.59 20240313 1.40 N 064820 500 154 억 346612 N N 0 N 00 N
7 20250219 110607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6540 -10 5 -0.15 519368760 79733 36.85 6610 6610 6460 8510 4590 6550 6513.85 1.12 0 -600 6823 6686 6563 6426 6303 6625 6365 155 1960 500 4710 10 1 30901728 2021 8.31 0.91 12 0.26 787.00 7155.00 7900 20250115 -17.22 4200 20240208 55.71 7900 -17.22 20250115 5390 21.34 20250106 7900 -17.22 20250115 4250 53.88 20240313 1.40 N 064820 500 154 억 346612 N N 0 N 00 N
8 20250219 100607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6490 -60 5 -0.92 306748150 47140 21.79 6610 6610 6460 8510 4590 6550 6507.17 1.12 0 -4846 6823 6686 6563 6426 6303 6625 6365 155 1960 500 4710 10 1 30901728 2006 8.25 0.91 12 0.15 787.00 7155.00 7900 20250115 -17.85 4200 20240208 54.52 7900 -17.85 20250115 5390 20.41 20250106 7900 -17.85 20250115 4250 52.71 20240313 1.40 N 064820 500 154 억 346612 N N 0 N 00 N
9 20250219 090608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6540 -10 5 -0.15 80588450 12329 5.70 6610 6610 6500 8510 4590 6550 6536.50 1.12 0 -2606 6823 6686 6563 6426 6303 6625 6365 155 1960 500 4710 10 1 30901728 2021 8.31 0.91 12 0.04 787.00 7155.00 7900 20250115 -17.22 4200 20240208 55.71 7900 -17.22 20250115 5390 21.34 20250106 7900 -17.22 20250115 4250 53.88 20240313 1.40 N 064820 500 154 억 346612 N N 0 N 00 N
10 20250218 160606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6550 -170 5 -2.53 1420311760 216320 104.04 6680 6700 6440 8730 4710 6720 6565.79 1.03 0 28611 6986 6852 6646 6512 6306 6920 6580 155 2010 500 4830 10 1 30901728 2024 8.32 0.92 12 0.70 787.00 7155.00 7900 20250115 -17.09 4200 20240208 55.95 7900 -17.09 20250115 5390 21.52 20250106 7900 -17.09 20250115 4250 54.12 20240313 1.39 N 064820 500 154 억 318002 N N 0 N 00 N
11 20250218 150606 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6560 -160 5 -2.38 1277009670 194478 93.53 6680 6700 6440 8730 4710 6720 6566.35 1.03 0 42384 6986 6852 6646 6512 6306 6920 6580 155 2010 500 4830 10 1 30901728 2027 8.34 0.92 12 0.63 787.00 7155.00 7900 20250115 -16.96 4200 20240208 56.19 7900 -16.96 20250115 5390 21.71 20250106 7900 -16.96 20250115 4250 54.35 20240313 1.39 N 064820 500 154 억 318002 N N 0 N 00 N
12 20250218 140607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6640 -80 5 -1.19 1068157980 162676 78.24 6680 6700 6440 8730 4710 6720 6566.17 1.03 0 34756 6986 6852 6646 6512 6306 6920 6580 155 2010 500 4830 10 1 30901728 2052 8.44 0.93 12 0.53 787.00 7155.00 7900 20250115 -15.95 4200 20240208 58.10 7900 -15.95 20250115 5390 23.19 20250106 7900 -15.95 20250115 4250 56.24 20240313 1.39 N 064820 500 154 억 318002 N N 0 N 00 N