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
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
20250219,160653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3595,-10,5,-0.28,25047240,6953,161.29,3605,3665,3570,4685,2525,3605,3602.36,2.62,0,-291,3751,3677,3616,3542,3481,3715,3580,37,1080,500,2450,5,1,7300000,262,4.77,0.55,12,0.10,753.00,6590.00,5210,20240220,-31.00,3200,20241209,12.34,3795,-5.27,20250110,3375,6.52,20250212,5210,-31.00,20240220,3200,12.34,20241209,0.20,N,080470,500,36 억,,190979,N,N,0,N,00,N
20250219,150655,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,0,3,0.00,23846620,6619,153.54,3605,3665,3570,4685,2525,3605,3602.75,2.62,0,-278,3751,3677,3616,3542,3481,3715,3580,37,1080,500,2450,5,1,7300000,263,4.79,0.55,12,0.09,753.00,6590.00,5210,20240220,-30.81,3200,20241209,12.66,3795,-5.01,20250110,3375,6.81,20250212,5210,-30.81,20240220,3200,12.66,20241209,0.20,N,080470,500,36 억,,190979,N,N,0,N,00,N
20250219,140651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,-5,5,-0.14,22942935,6368,147.72,3605,3665,3570,4685,2525,3605,3602.85,2.62,0,-278,3751,3677,3616,3542,3481,3715,3580,37,1080,500,2450,5,1,7300000,263,4.78,0.55,12,0.09,753.00,6590.00,5210,20240220,-30.90,3200,20241209,12.50,3795,-5.14,20250110,3375,6.67,20250212,5210,-30.90,20240220,3200,12.50,20241209,0.20,N,080470,500,36 억,,190979,N,N,0,N,00,N
20250219,130652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-35,5,-0.97,17703530,4907,113.83,3605,3665,3570,4685,2525,3605,3607.81,2.62,0,-278,3751,3677,3616,3542,3481,3715,3580,37,1080,500,2450,5,1,7300000,261,4.74,0.54,12,0.07,753.00,6590.00,5210,20240220,-31.48,3200,20241209,11.56,3795,-5.93,20250110,3375,5.78,20250212,5210,-31.48,20240220,3200,11.56,20241209,0.20,N,080470,500,36 억,,190979,N,N,0,N,00,N
20250219,120652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3645,40,2,1.11,13311965,3685,85.48,3605,3665,3605,4685,2525,3605,3612.47,2.62,0,-185,3751,3677,3616,3542,3481,3715,3580,37,1080,500,2450,5,1,7300000,266,4.84,0.55,12,0.05,753.00,6590.00,5210,20240220,-30.04,3200,20241209,13.91,3795,-3.95,20250110,3375,8.00,20250212,5210,-30.04,20240220,3200,13.91,20241209,0.20,N,080470,500,36 억,,190979,N,N,0,N,00,N
20250219,110653,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,5,2,0.14,13090705,3624,84.06,3605,3665,3605,4685,2525,3605,3612.23,2.62,0,-165,3751,3677,3616,3542,3481,3715,3580,37,1080,500,2450,5,1,7300000,264,4.79,0.55,12,0.05,753.00,6590.00,5210,20240220,-30.71,3200,20241209,12.81,3795,-4.87,20250110,3375,6.96,20250212,5210,-30.71,20240220,3200,12.81,20241209,0.20,N,080470,500,36 억,,190979,N,N,0,N,00,N
20250219,100652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,5,2,0.14,12726025,3523,81.72,3605,3665,3605,4685,2525,3605,3612.27,2.62,0,-234,3751,3677,3616,3542,3481,3715,3580,37,1080,500,2450,5,1,7300000,264,4.79,0.55,12,0.05,753.00,6590.00,5210,20240220,-30.71,3200,20241209,12.81,3795,-4.87,20250110,3375,6.96,20250212,5210,-30.71,20240220,3200,12.81,20241209,0.20,N,080470,500,36 억,,190979,N,N,0,N,00,N
20250219,090654,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,0,3,0.00,8375400,2323,53.89,3605,3665,3605,4685,2525,3605,3605.42,2.62,0,-222,3751,3677,3616,3542,3481,3715,3580,37,1080,500,2450,5,1,7300000,263,4.79,0.55,12,0.03,753.00,6590.00,5210,20240220,-30.81,3200,20241209,12.66,3795,-5.01,20250110,3375,6.81,20250212,5210,-30.81,20240220,3200,12.66,20241209,0.20,N,080470,500,36 억,,190979,N,N,0,N,00,N
20250218,160651,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3605,30,2,0.84,15552815,4311,84.96,3575,3690,3555,4645,2505,3575,3607.70,2.62,0,1,3898,3736,3633,3471,3368,3685,3420,37,1070,500,2430,5,1,7300000,263,4.79,0.55,12,0.06,753.00,6590.00,5210,20240220,-30.81,3200,20241209,12.66,3795,-5.01,20250110,3375,6.81,20250212,5210,-30.81,20240220,3200,12.66,20241209,0.21,N,080470,500,36 억,,190978,N,N,0,N,00,N
20250218,150652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3625,50,2,1.40,14996645,4157,81.93,3575,3690,3555,4645,2505,3575,3607.56,2.62,0,55,3898,3736,3633,3471,3368,3685,3420,37,1070,500,2430,5,1,7300000,265,4.81,0.55,12,0.06,753.00,6590.00,5210,20240220,-30.42,3200,20241209,13.28,3795,-4.48,20250110,3375,7.41,20250212,5210,-30.42,20240220,3200,13.28,20241209,0.21,N,080470,500,36 억,,190978,N,N,0,N,00,N
20250218,140652,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,35,2,0.98,14825870,4110,81.00,3575,3690,3555,4645,2505,3575,3607.27,2.62,0,56,3898,3736,3633,3471,3368,3685,3420,37,1070,500,2430,5,1,7300000,264,4.79,0.55,12,0.06,753.00,6590.00,5210,20240220,-30.71,3200,20241209,12.81,3795,-4.87,20250110,3375,6.96,20250212,5210,-30.71,20240220,3200,12.81,20241209,0.21,N,080470,500,36 억,,190978,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 160653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3595 -10 5 -0.28 25047240 6953 161.29 3605 3665 3570 4685 2525 3605 3602.36 2.62 0 -291 3751 3677 3616 3542 3481 3715 3580 37 1080 500 2450 5 1 7300000 262 4.77 0.55 12 0.10 753.00 6590.00 5210 20240220 -31.00 3200 20241209 12.34 3795 -5.27 20250110 3375 6.52 20250212 5210 -31.00 20240220 3200 12.34 20241209 0.20 N 080470 500 36 억 190979 N N 0 N 00 N
3 20250219 150655 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3605 0 3 0.00 23846620 6619 153.54 3605 3665 3570 4685 2525 3605 3602.75 2.62 0 -278 3751 3677 3616 3542 3481 3715 3580 37 1080 500 2450 5 1 7300000 263 4.79 0.55 12 0.09 753.00 6590.00 5210 20240220 -30.81 3200 20241209 12.66 3795 -5.01 20250110 3375 6.81 20250212 5210 -30.81 20240220 3200 12.66 20241209 0.20 N 080470 500 36 억 190979 N N 0 N 00 N
4 20250219 140651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 -5 5 -0.14 22942935 6368 147.72 3605 3665 3570 4685 2525 3605 3602.85 2.62 0 -278 3751 3677 3616 3542 3481 3715 3580 37 1080 500 2450 5 1 7300000 263 4.78 0.55 12 0.09 753.00 6590.00 5210 20240220 -30.90 3200 20241209 12.50 3795 -5.14 20250110 3375 6.67 20250212 5210 -30.90 20240220 3200 12.50 20241209 0.20 N 080470 500 36 억 190979 N N 0 N 00 N
5 20250219 130652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -35 5 -0.97 17703530 4907 113.83 3605 3665 3570 4685 2525 3605 3607.81 2.62 0 -278 3751 3677 3616 3542 3481 3715 3580 37 1080 500 2450 5 1 7300000 261 4.74 0.54 12 0.07 753.00 6590.00 5210 20240220 -31.48 3200 20241209 11.56 3795 -5.93 20250110 3375 5.78 20250212 5210 -31.48 20240220 3200 11.56 20241209 0.20 N 080470 500 36 억 190979 N N 0 N 00 N
6 20250219 120652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3645 40 2 1.11 13311965 3685 85.48 3605 3665 3605 4685 2525 3605 3612.47 2.62 0 -185 3751 3677 3616 3542 3481 3715 3580 37 1080 500 2450 5 1 7300000 266 4.84 0.55 12 0.05 753.00 6590.00 5210 20240220 -30.04 3200 20241209 13.91 3795 -3.95 20250110 3375 8.00 20250212 5210 -30.04 20240220 3200 13.91 20241209 0.20 N 080470 500 36 억 190979 N N 0 N 00 N
7 20250219 110653 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 5 2 0.14 13090705 3624 84.06 3605 3665 3605 4685 2525 3605 3612.23 2.62 0 -165 3751 3677 3616 3542 3481 3715 3580 37 1080 500 2450 5 1 7300000 264 4.79 0.55 12 0.05 753.00 6590.00 5210 20240220 -30.71 3200 20241209 12.81 3795 -4.87 20250110 3375 6.96 20250212 5210 -30.71 20240220 3200 12.81 20241209 0.20 N 080470 500 36 억 190979 N N 0 N 00 N
8 20250219 100652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 5 2 0.14 12726025 3523 81.72 3605 3665 3605 4685 2525 3605 3612.27 2.62 0 -234 3751 3677 3616 3542 3481 3715 3580 37 1080 500 2450 5 1 7300000 264 4.79 0.55 12 0.05 753.00 6590.00 5210 20240220 -30.71 3200 20241209 12.81 3795 -4.87 20250110 3375 6.96 20250212 5210 -30.71 20240220 3200 12.81 20241209 0.20 N 080470 500 36 억 190979 N N 0 N 00 N
9 20250219 090654 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3605 0 3 0.00 8375400 2323 53.89 3605 3665 3605 4685 2525 3605 3605.42 2.62 0 -222 3751 3677 3616 3542 3481 3715 3580 37 1080 500 2450 5 1 7300000 263 4.79 0.55 12 0.03 753.00 6590.00 5210 20240220 -30.81 3200 20241209 12.66 3795 -5.01 20250110 3375 6.81 20250212 5210 -30.81 20240220 3200 12.66 20241209 0.20 N 080470 500 36 억 190979 N N 0 N 00 N
10 20250218 160651 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3605 30 2 0.84 15552815 4311 84.96 3575 3690 3555 4645 2505 3575 3607.70 2.62 0 1 3898 3736 3633 3471 3368 3685 3420 37 1070 500 2430 5 1 7300000 263 4.79 0.55 12 0.06 753.00 6590.00 5210 20240220 -30.81 3200 20241209 12.66 3795 -5.01 20250110 3375 6.81 20250212 5210 -30.81 20240220 3200 12.66 20241209 0.21 N 080470 500 36 억 190978 N N 0 N 00 N
11 20250218 150652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3625 50 2 1.40 14996645 4157 81.93 3575 3690 3555 4645 2505 3575 3607.56 2.62 0 55 3898 3736 3633 3471 3368 3685 3420 37 1070 500 2430 5 1 7300000 265 4.81 0.55 12 0.06 753.00 6590.00 5210 20240220 -30.42 3200 20241209 13.28 3795 -4.48 20250110 3375 7.41 20250212 5210 -30.42 20240220 3200 13.28 20241209 0.21 N 080470 500 36 억 190978 N N 0 N 00 N
12 20250218 140652 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 35 2 0.98 14825870 4110 81.00 3575 3690 3555 4645 2505 3575 3607.27 2.62 0 56 3898 3736 3633 3471 3368 3685 3420 37 1070 500 2430 5 1 7300000 264 4.79 0.55 12 0.06 753.00 6590.00 5210 20240220 -30.71 3200 20241209 12.81 3795 -4.87 20250110 3375 6.96 20250212 5210 -30.71 20240220 3200 12.81 20241209 0.21 N 080470 500 36 억 190978 N N 0 N 00 N