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
071850/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
20250219,160633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,4,2,0.26,15053329,9666,14.56,1678,1678,1542,2025,1091,1558,1557.35,0.20,0,-1254,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,379,-1.74,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.78,1123,20240708,39.09,2085,-25.08,20250109,1504,3.86,20250217,2645,-40.95,20240219,1123,39.09,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,4,2,0.26,14888192,9560,14.40,1678,1678,1542,2025,1091,1558,1557.34,0.20,0,-1153,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,379,-1.74,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.78,1123,20240708,39.09,2085,-25.08,20250109,1504,3.86,20250217,2645,-40.95,20240219,1123,39.09,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,140632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1557,-1,5,-0.06,14493480,9307,14.02,1678,1678,1542,2025,1091,1558,1557.27,0.20,0,-985,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,378,-1.74,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.99,1123,20240708,38.65,2085,-25.32,20250109,1504,3.52,20250217,2645,-41.13,20240219,1123,38.65,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,130633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1570,12,2,0.77,14046822,9021,13.59,1678,1678,1542,2025,1091,1558,1557.12,0.20,0,-784,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,381,-1.75,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.45,1123,20240708,39.80,2085,-24.70,20250109,1504,4.39,20250217,2645,-40.64,20240219,1123,39.80,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,120632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1560,2,2,0.13,8236714,5290,7.97,1678,1678,1542,2025,1091,1558,1557.03,0.20,0,-784,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,378,-1.74,0.37,12,0.02,-897.00,4223.00,2395,20241002,-34.86,1123,20240708,38.91,2085,-25.18,20250109,1504,3.72,20250217,2645,-41.02,20240219,1123,38.91,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,110633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1548,-10,5,-0.64,3945752,2528,3.81,1678,1678,1542,2025,1091,1558,1560.82,0.20,0,-192,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,376,-1.73,0.37,12,0.01,-897.00,4223.00,2395,20241002,-35.37,1123,20240708,37.85,2085,-25.76,20250109,1504,2.93,20250217,2645,-41.47,20240219,1123,37.85,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,100633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,53,2,3.40,494014,305,0.46,1678,1678,1542,2025,1091,1558,1619.72,0.20,0,-192,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,391,-1.80,0.38,12,0.00,-897.00,4223.00,2395,20241002,-32.73,1123,20240708,43.46,2085,-22.73,20250109,1504,7.11,20250217,2645,-39.09,20240219,1123,43.46,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,090634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1625,67,2,4.30,264358,163,0.25,1678,1678,1542,2025,1091,1558,1621.83,0.20,0,-80,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,394,-1.81,0.38,12,0.00,-897.00,4223.00,2395,20241002,-32.15,1123,20240708,44.70,2085,-22.06,20250109,1504,8.05,20250217,2645,-38.56,20240219,1123,44.70,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250218,160631,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1558,23,2,1.50,97295892,63384,562.51,1535,1566,1508,1995,1075,1535,1535.02,0.21,0,-1761,1611,1572,1538,1499,1465,1556,1483,123,460,500,980,1,1,24260938,378,-1.74,0.37,12,0.26,-897.00,4223.00,2395,20241002,-34.95,1123,20240708,38.74,2085,-25.28,20250109,1504,3.59,20250217,2645,-41.10,20240219,1123,38.74,20240708,0.00,N,071850,500,122 억,,50249,N,N,0,N,00,N
20250218,150632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1535,0,3,0.00,96147642,62645,555.95,1535,1566,1508,1995,1075,1535,1534.80,0.21,0,-1532,1611,1572,1538,1499,1465,1556,1483,123,460,500,980,1,1,24260938,372,-1.71,0.36,12,0.26,-897.00,4223.00,2395,20241002,-35.91,1123,20240708,36.69,2085,-26.38,20250109,1504,2.06,20250217,2645,-41.97,20240219,1123,36.69,20240708,0.00,N,071850,500,122 억,,50249,N,N,0,N,00,N
20250218,140633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1531,-4,5,-0.26,94950524,61859,548.98,1535,1566,1516,1995,1075,1535,1534.95,0.21,0,-763,1611,1572,1538,1499,1465,1556,1483,123,460,500,980,1,1,24260938,371,-1.71,0.36,12,0.25,-897.00,4223.00,2395,20241002,-36.08,1123,20240708,36.33,2085,-26.57,20250109,1504,1.80,20250217,2645,-42.12,20240219,1123,36.33,20240708,0.00,N,071850,500,122 억,,50249,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 160633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1562 4 2 0.26 15053329 9666 14.56 1678 1678 1542 2025 1091 1558 1557.35 0.20 0 -1254 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 379 -1.74 0.37 12 0.04 -897.00 4223.00 2395 20241002 -34.78 1123 20240708 39.09 2085 -25.08 20250109 1504 3.86 20250217 2645 -40.95 20240219 1123 39.09 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
3 20250219 150635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1562 4 2 0.26 14888192 9560 14.40 1678 1678 1542 2025 1091 1558 1557.34 0.20 0 -1153 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 379 -1.74 0.37 12 0.04 -897.00 4223.00 2395 20241002 -34.78 1123 20240708 39.09 2085 -25.08 20250109 1504 3.86 20250217 2645 -40.95 20240219 1123 39.09 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
4 20250219 140632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1557 -1 5 -0.06 14493480 9307 14.02 1678 1678 1542 2025 1091 1558 1557.27 0.20 0 -985 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 378 -1.74 0.37 12 0.04 -897.00 4223.00 2395 20241002 -34.99 1123 20240708 38.65 2085 -25.32 20250109 1504 3.52 20250217 2645 -41.13 20240219 1123 38.65 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
5 20250219 130633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1570 12 2 0.77 14046822 9021 13.59 1678 1678 1542 2025 1091 1558 1557.12 0.20 0 -784 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 381 -1.75 0.37 12 0.04 -897.00 4223.00 2395 20241002 -34.45 1123 20240708 39.80 2085 -24.70 20250109 1504 4.39 20250217 2645 -40.64 20240219 1123 39.80 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
6 20250219 120632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1560 2 2 0.13 8236714 5290 7.97 1678 1678 1542 2025 1091 1558 1557.03 0.20 0 -784 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 378 -1.74 0.37 12 0.02 -897.00 4223.00 2395 20241002 -34.86 1123 20240708 38.91 2085 -25.18 20250109 1504 3.72 20250217 2645 -41.02 20240219 1123 38.91 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
7 20250219 110633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1548 -10 5 -0.64 3945752 2528 3.81 1678 1678 1542 2025 1091 1558 1560.82 0.20 0 -192 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 376 -1.73 0.37 12 0.01 -897.00 4223.00 2395 20241002 -35.37 1123 20240708 37.85 2085 -25.76 20250109 1504 2.93 20250217 2645 -41.47 20240219 1123 37.85 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
8 20250219 100633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1611 53 2 3.40 494014 305 0.46 1678 1678 1542 2025 1091 1558 1619.72 0.20 0 -192 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 391 -1.80 0.38 12 0.00 -897.00 4223.00 2395 20241002 -32.73 1123 20240708 43.46 2085 -22.73 20250109 1504 7.11 20250217 2645 -39.09 20240219 1123 43.46 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
9 20250219 090634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1625 67 2 4.30 264358 163 0.25 1678 1678 1542 2025 1091 1558 1621.83 0.20 0 -80 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 394 -1.81 0.38 12 0.00 -897.00 4223.00 2395 20241002 -32.15 1123 20240708 44.70 2085 -22.06 20250109 1504 8.05 20250217 2645 -38.56 20240219 1123 44.70 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
10 20250218 160631 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1558 23 2 1.50 97295892 63384 562.51 1535 1566 1508 1995 1075 1535 1535.02 0.21 0 -1761 1611 1572 1538 1499 1465 1556 1483 123 460 500 980 1 1 24260938 378 -1.74 0.37 12 0.26 -897.00 4223.00 2395 20241002 -34.95 1123 20240708 38.74 2085 -25.28 20250109 1504 3.59 20250217 2645 -41.10 20240219 1123 38.74 20240708 0.00 N 071850 500 122 억 50249 N N 0 N 00 N
11 20250218 150632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1535 0 3 0.00 96147642 62645 555.95 1535 1566 1508 1995 1075 1535 1534.80 0.21 0 -1532 1611 1572 1538 1499 1465 1556 1483 123 460 500 980 1 1 24260938 372 -1.71 0.36 12 0.26 -897.00 4223.00 2395 20241002 -35.91 1123 20240708 36.69 2085 -26.38 20250109 1504 2.06 20250217 2645 -41.97 20240219 1123 36.69 20240708 0.00 N 071850 500 122 억 50249 N N 0 N 00 N
12 20250218 140633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1531 -4 5 -0.26 94950524 61859 548.98 1535 1566 1516 1995 1075 1535 1534.95 0.21 0 -763 1611 1572 1538 1499 1465 1556 1483 123 460 500 980 1 1 24260938 371 -1.71 0.36 12 0.25 -897.00 4223.00 2395 20241002 -36.08 1123 20240708 36.33 2085 -26.57 20250109 1504 1.80 20250217 2645 -42.12 20240219 1123 36.33 20240708 0.00 N 071850 500 122 억 50249 N N 0 N 00 N