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
065500/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
20250219,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6160,210,2,3.53,45186875780,7378318,80.29,5930,6300,5830,7730,4170,5950,6124.31,2.94,0,-171265,6576,6262,5836,5522,5096,6420,5680,159,1780,500,3680,10,1,31742912,1955,-33.48,5.19,12,23.24,-184.00,1186.00,7560,20241217,-18.52,998,20241121,517.23,7300,-15.62,20250102,4180,47.37,20250123,7560,-18.52,20241217,998,517.23,20241121,0.13,N,065500,500,158 억,,933624,N,N,0,N,00,N
20250219,150612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6190,240,2,4.03,42561593960,6952854,75.66,5930,6300,5830,7730,4170,5950,6121.52,2.94,0,-203789,6576,6262,5836,5522,5096,6420,5680,159,1780,500,3680,10,1,31742912,1965,-33.64,5.22,12,21.90,-184.00,1186.00,7560,20241217,-18.12,998,20241121,520.24,7300,-15.21,20250102,4180,48.09,20250123,7560,-18.12,20241217,998,520.24,20241121,0.13,N,065500,500,158 억,,933624,N,N,0,N,00,N
20250219,140609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5970,20,2,0.34,35503489400,5803989,63.15,5930,6300,5830,7730,4170,5950,6117.16,2.94,0,-358088,6576,6262,5836,5522,5096,6420,5680,159,1780,500,3680,10,1,31742912,1895,-32.45,5.03,12,18.28,-184.00,1186.00,7560,20241217,-21.03,998,20241121,498.20,7300,-18.22,20250102,4180,42.82,20250123,7560,-21.03,20241217,998,498.20,20241121,0.13,N,065500,500,158 억,,933624,N,N,0,N,00,N
20250219,130610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6040,90,2,1.51,32687110530,5332317,58.02,5930,6300,5830,7730,4170,5950,6130.09,2.94,0,-354972,6576,6262,5836,5522,5096,6420,5680,159,1780,500,3680,10,1,31742912,1917,-32.83,5.09,12,16.80,-184.00,1186.00,7560,20241217,-20.11,998,20241121,505.21,7300,-17.26,20250102,4180,44.50,20250123,7560,-20.11,20241217,998,505.21,20241121,0.13,N,065500,500,158 억,,933624,N,N,0,N,00,N
20250219,120610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6010,60,2,1.01,30814615490,5021535,54.64,5930,6300,5830,7730,4170,5950,6136.59,2.94,0,-321837,6576,6262,5836,5522,5096,6420,5680,159,1780,500,3680,10,1,31742912,1908,-32.66,5.07,12,15.82,-184.00,1186.00,7560,20241217,-20.50,998,20241121,502.20,7300,-17.67,20250102,4180,43.78,20250123,7560,-20.50,20241217,998,502.20,20241121,0.13,N,065500,500,158 억,,933624,N,N,0,N,00,N
20250219,110611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6210,260,2,4.37,25356023870,4126620,44.90,5930,6300,5830,7730,4170,5950,6144.62,2.94,0,-183003,6576,6262,5836,5522,5096,6420,5680,159,1780,500,3680,10,1,31742912,1971,-33.75,5.24,12,13.00,-184.00,1186.00,7560,20241217,-17.86,998,20241121,522.24,7300,-14.93,20250102,4180,48.56,20250123,7560,-17.86,20241217,998,522.24,20241121,0.13,N,065500,500,158 억,,933624,N,N,0,N,00,N
20250219,100610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6210,260,2,4.37,20766547520,3381991,36.80,5930,6300,5830,7730,4170,5950,6140.47,2.94,0,-91748,6576,6262,5836,5522,5096,6420,5680,159,1780,500,3680,10,1,31742912,1971,-33.75,5.24,12,10.65,-184.00,1186.00,7560,20241217,-17.86,998,20241121,522.24,7300,-14.93,20250102,4180,48.56,20250123,7560,-17.86,20241217,998,522.24,20241121,0.13,N,065500,500,158 억,,933624,N,N,0,N,00,N
20250219,090612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6230,280,2,4.71,4037631650,669908,7.29,5930,6240,5830,7730,4170,5950,6027.44,2.94,0,83540,6576,6262,5836,5522,5096,6420,5680,159,1780,500,3680,10,1,31742912,1978,-33.86,5.25,12,2.11,-184.00,1186.00,7560,20241217,-17.59,998,20241121,524.25,7300,-14.66,20250102,4180,49.04,20250123,7560,-17.59,20241217,998,524.25,20241121,0.13,N,065500,500,158 억,,933624,N,N,0,N,00,N
20250218,160609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5950,490,2,8.97,52599089320,9070859,153.92,5480,6150,5410,7090,3830,5460,5798.64,2.22,0,230132,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1889,-32.34,5.02,12,28.58,-184.00,1186.00,7560,20241217,-21.30,998,20241121,496.19,7300,-18.49,20250102,4180,42.34,20250123,7560,-21.30,20241217,998,496.19,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,620,2,11.36,48562517400,8396706,142.48,5480,6150,5410,7090,3830,5460,5783.53,2.22,0,190091,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1930,-33.04,5.13,12,26.45,-184.00,1186.00,7560,20241217,-19.58,998,20241121,509.22,7300,-16.71,20250102,4180,45.45,20250123,7560,-19.58,20241217,998,509.22,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,140610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5650,190,2,3.48,31093339590,5463272,92.71,5480,5900,5410,7090,3830,5460,5691.35,2.22,0,-40766,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1793,-30.71,4.76,12,17.21,-184.00,1186.00,7560,20241217,-25.26,998,20241121,466.13,7300,-22.60,20250102,4180,35.17,20250123,7560,-25.26,20241217,998,466.13,20241121,0.09,N,065500,500,158 억,,704958,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 160611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6160 210 2 3.53 45186875780 7378318 80.29 5930 6300 5830 7730 4170 5950 6124.31 2.94 0 -171265 6576 6262 5836 5522 5096 6420 5680 159 1780 500 3680 10 1 31742912 1955 -33.48 5.19 12 23.24 -184.00 1186.00 7560 20241217 -18.52 998 20241121 517.23 7300 -15.62 20250102 4180 47.37 20250123 7560 -18.52 20241217 998 517.23 20241121 0.13 N 065500 500 158 억 933624 N N 0 N 00 N
3 20250219 150612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6190 240 2 4.03 42561593960 6952854 75.66 5930 6300 5830 7730 4170 5950 6121.52 2.94 0 -203789 6576 6262 5836 5522 5096 6420 5680 159 1780 500 3680 10 1 31742912 1965 -33.64 5.22 12 21.90 -184.00 1186.00 7560 20241217 -18.12 998 20241121 520.24 7300 -15.21 20250102 4180 48.09 20250123 7560 -18.12 20241217 998 520.24 20241121 0.13 N 065500 500 158 억 933624 N N 0 N 00 N
4 20250219 140609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5970 20 2 0.34 35503489400 5803989 63.15 5930 6300 5830 7730 4170 5950 6117.16 2.94 0 -358088 6576 6262 5836 5522 5096 6420 5680 159 1780 500 3680 10 1 31742912 1895 -32.45 5.03 12 18.28 -184.00 1186.00 7560 20241217 -21.03 998 20241121 498.20 7300 -18.22 20250102 4180 42.82 20250123 7560 -21.03 20241217 998 498.20 20241121 0.13 N 065500 500 158 억 933624 N N 0 N 00 N
5 20250219 130610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6040 90 2 1.51 32687110530 5332317 58.02 5930 6300 5830 7730 4170 5950 6130.09 2.94 0 -354972 6576 6262 5836 5522 5096 6420 5680 159 1780 500 3680 10 1 31742912 1917 -32.83 5.09 12 16.80 -184.00 1186.00 7560 20241217 -20.11 998 20241121 505.21 7300 -17.26 20250102 4180 44.50 20250123 7560 -20.11 20241217 998 505.21 20241121 0.13 N 065500 500 158 억 933624 N N 0 N 00 N
6 20250219 120610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6010 60 2 1.01 30814615490 5021535 54.64 5930 6300 5830 7730 4170 5950 6136.59 2.94 0 -321837 6576 6262 5836 5522 5096 6420 5680 159 1780 500 3680 10 1 31742912 1908 -32.66 5.07 12 15.82 -184.00 1186.00 7560 20241217 -20.50 998 20241121 502.20 7300 -17.67 20250102 4180 43.78 20250123 7560 -20.50 20241217 998 502.20 20241121 0.13 N 065500 500 158 억 933624 N N 0 N 00 N
7 20250219 110611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6210 260 2 4.37 25356023870 4126620 44.90 5930 6300 5830 7730 4170 5950 6144.62 2.94 0 -183003 6576 6262 5836 5522 5096 6420 5680 159 1780 500 3680 10 1 31742912 1971 -33.75 5.24 12 13.00 -184.00 1186.00 7560 20241217 -17.86 998 20241121 522.24 7300 -14.93 20250102 4180 48.56 20250123 7560 -17.86 20241217 998 522.24 20241121 0.13 N 065500 500 158 억 933624 N N 0 N 00 N
8 20250219 100610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6210 260 2 4.37 20766547520 3381991 36.80 5930 6300 5830 7730 4170 5950 6140.47 2.94 0 -91748 6576 6262 5836 5522 5096 6420 5680 159 1780 500 3680 10 1 31742912 1971 -33.75 5.24 12 10.65 -184.00 1186.00 7560 20241217 -17.86 998 20241121 522.24 7300 -14.93 20250102 4180 48.56 20250123 7560 -17.86 20241217 998 522.24 20241121 0.13 N 065500 500 158 억 933624 N N 0 N 00 N
9 20250219 090612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6230 280 2 4.71 4037631650 669908 7.29 5930 6240 5830 7730 4170 5950 6027.44 2.94 0 83540 6576 6262 5836 5522 5096 6420 5680 159 1780 500 3680 10 1 31742912 1978 -33.86 5.25 12 2.11 -184.00 1186.00 7560 20241217 -17.59 998 20241121 524.25 7300 -14.66 20250102 4180 49.04 20250123 7560 -17.59 20241217 998 524.25 20241121 0.13 N 065500 500 158 억 933624 N N 0 N 00 N
10 20250218 160609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5950 490 2 8.97 52599089320 9070859 153.92 5480 6150 5410 7090 3830 5460 5798.64 2.22 0 230132 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1889 -32.34 5.02 12 28.58 -184.00 1186.00 7560 20241217 -21.30 998 20241121 496.19 7300 -18.49 20250102 4180 42.34 20250123 7560 -21.30 20241217 998 496.19 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
11 20250218 150609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6080 620 2 11.36 48562517400 8396706 142.48 5480 6150 5410 7090 3830 5460 5783.53 2.22 0 190091 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1930 -33.04 5.13 12 26.45 -184.00 1186.00 7560 20241217 -19.58 998 20241121 509.22 7300 -16.71 20250102 4180 45.45 20250123 7560 -19.58 20241217 998 509.22 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
12 20250218 140610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5650 190 2 3.48 31093339590 5463272 92.71 5480 5900 5410 7090 3830 5460 5691.35 2.22 0 -40766 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1793 -30.71 4.76 12 17.21 -184.00 1186.00 7560 20241217 -25.26 998 20241121 466.13 7300 -22.60 20250102 4180 35.17 20250123 7560 -25.26 20241217 998 466.13 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N