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
085910/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
20250219,160706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,15,2,0.48,44462290,14279,210.76,3115,3160,3080,4045,2185,3115,3113.82,7.31,0,77,3188,3151,3133,3096,3078,3142,3087,70,930,500,2300,5,1,13934818,436,-14.29,0.78,12,0.10,-219.00,4018.00,3960,20240404,-20.96,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3960,-20.96,20240404,2760,13.41,20240805,0.87,N,085910,500,69 억,,1018129,N,N,0,N,00,N
20250219,150708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,15,2,0.48,37194455,11957,176.49,3115,3160,3080,4045,2185,3115,3110.68,7.31,0,363,3188,3151,3133,3096,3078,3142,3087,70,930,500,2300,5,1,13934818,436,-14.29,0.78,12,0.09,-219.00,4018.00,3960,20240404,-20.96,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3960,-20.96,20240404,2760,13.41,20240805,0.87,N,085910,500,69 억,,1018129,N,N,0,N,00,N
20250219,140704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,-10,5,-0.32,33406195,10739,158.51,3115,3160,3080,4045,2185,3115,3110.74,7.31,0,285,3188,3151,3133,3096,3078,3142,3087,70,930,500,2300,5,1,13934818,433,-14.18,0.77,12,0.08,-219.00,4018.00,3960,20240404,-21.59,2760,20240805,12.50,3450,-10.00,20250210,2890,7.44,20250210,3960,-21.59,20240404,2760,12.50,20240805,0.87,N,085910,500,69 억,,1018129,N,N,0,N,00,N
20250219,130705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,10,2,0.32,15879935,5084,75.04,3115,3160,3110,4045,2185,3115,3123.51,7.31,0,282,3188,3151,3133,3096,3078,3142,3087,70,930,500,2300,5,1,13934818,435,-14.27,0.78,12,0.04,-219.00,4018.00,3960,20240404,-21.09,2760,20240805,13.22,3450,-9.42,20250210,2890,8.13,20250210,3960,-21.09,20240404,2760,13.22,20240805,0.87,N,085910,500,69 억,,1018129,N,N,0,N,00,N
20250219,120705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,5,2,0.16,9815300,3145,46.42,3115,3160,3110,4045,2185,3115,3120.92,7.31,0,275,3188,3151,3133,3096,3078,3142,3087,70,930,500,2300,5,1,13934818,435,-14.25,0.78,12,0.02,-219.00,4018.00,3960,20240404,-21.21,2760,20240805,13.04,3450,-9.57,20250210,2890,7.96,20250210,3960,-21.21,20240404,2760,13.04,20240805,0.87,N,085910,500,69 억,,1018129,N,N,0,N,00,N
20250219,110706,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,25,2,0.80,2326705,742,10.95,3115,3160,3115,4045,2185,3115,3135.72,7.31,0,-22,3188,3151,3133,3096,3078,3142,3087,70,930,500,2300,5,1,13934818,438,-14.34,0.78,12,0.01,-219.00,4018.00,3960,20240404,-20.71,2760,20240805,13.77,3450,-8.99,20250210,2890,8.65,20250210,3960,-20.71,20240404,2760,13.77,20240805,0.87,N,085910,500,69 억,,1018129,N,N,0,N,00,N
20250219,100705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,30,2,0.96,1832985,585,8.63,3115,3160,3115,4045,2185,3115,3133.31,7.31,0,-22,3188,3151,3133,3096,3078,3142,3087,70,930,500,2300,5,1,13934818,438,-14.36,0.78,12,0.00,-219.00,4018.00,3960,20240404,-20.58,2760,20240805,13.95,3450,-8.84,20250210,2890,8.82,20250210,3960,-20.58,20240404,2760,13.95,20240805,0.87,N,085910,500,69 억,,1018129,N,N,0,N,00,N
20250219,090707,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,35,2,1.12,205670,66,0.97,3115,3160,3115,4045,2185,3115,3116.21,7.31,0,-20,3188,3151,3133,3096,3078,3142,3087,70,930,500,2300,5,1,13934818,439,-14.38,0.78,12,0.00,-219.00,4018.00,3960,20240404,-20.45,2760,20240805,14.13,3450,-8.70,20250210,2890,9.00,20250210,3960,-20.45,20240404,2760,14.13,20240805,0.87,N,085910,500,69 억,,1018129,N,N,0,N,00,N
20250218,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-50,5,-1.58,21072290,6725,25.22,3165,3170,3115,4110,2220,3165,3133.59,7.31,0,-468,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,434,-14.22,0.78,12,0.05,-219.00,4018.00,3960,20240404,-21.34,2760,20240805,12.86,3450,-9.71,20250210,2890,7.79,20250210,3960,-21.34,20240404,2760,12.86,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,150705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-35,5,-1.11,15868285,5056,18.96,3165,3170,3120,4110,2220,3165,3138.51,7.31,0,-498,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,436,-14.29,0.78,12,0.04,-219.00,4018.00,3960,20240404,-20.96,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3960,-20.96,20240404,2760,13.41,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,-40,5,-1.26,14722710,4690,17.59,3165,3170,3120,4110,2220,3165,3139.17,7.31,0,-497,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,435,-14.27,0.78,12,0.03,-219.00,4018.00,3960,20240404,-21.09,2760,20240805,13.22,3450,-9.42,20250210,2890,8.13,20250210,3960,-21.09,20240404,2760,13.22,20240805,0.88,N,085910,500,69 억,,1018596,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 160706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 15 2 0.48 44462290 14279 210.76 3115 3160 3080 4045 2185 3115 3113.82 7.31 0 77 3188 3151 3133 3096 3078 3142 3087 70 930 500 2300 5 1 13934818 436 -14.29 0.78 12 0.10 -219.00 4018.00 3960 20240404 -20.96 2760 20240805 13.41 3450 -9.28 20250210 2890 8.30 20250210 3960 -20.96 20240404 2760 13.41 20240805 0.87 N 085910 500 69 억 1018129 N N 0 N 00 N
3 20250219 150708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 15 2 0.48 37194455 11957 176.49 3115 3160 3080 4045 2185 3115 3110.68 7.31 0 363 3188 3151 3133 3096 3078 3142 3087 70 930 500 2300 5 1 13934818 436 -14.29 0.78 12 0.09 -219.00 4018.00 3960 20240404 -20.96 2760 20240805 13.41 3450 -9.28 20250210 2890 8.30 20250210 3960 -20.96 20240404 2760 13.41 20240805 0.87 N 085910 500 69 억 1018129 N N 0 N 00 N
4 20250219 140704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3105 -10 5 -0.32 33406195 10739 158.51 3115 3160 3080 4045 2185 3115 3110.74 7.31 0 285 3188 3151 3133 3096 3078 3142 3087 70 930 500 2300 5 1 13934818 433 -14.18 0.77 12 0.08 -219.00 4018.00 3960 20240404 -21.59 2760 20240805 12.50 3450 -10.00 20250210 2890 7.44 20250210 3960 -21.59 20240404 2760 12.50 20240805 0.87 N 085910 500 69 억 1018129 N N 0 N 00 N
5 20250219 130705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3125 10 2 0.32 15879935 5084 75.04 3115 3160 3110 4045 2185 3115 3123.51 7.31 0 282 3188 3151 3133 3096 3078 3142 3087 70 930 500 2300 5 1 13934818 435 -14.27 0.78 12 0.04 -219.00 4018.00 3960 20240404 -21.09 2760 20240805 13.22 3450 -9.42 20250210 2890 8.13 20250210 3960 -21.09 20240404 2760 13.22 20240805 0.87 N 085910 500 69 억 1018129 N N 0 N 00 N
6 20250219 120705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3120 5 2 0.16 9815300 3145 46.42 3115 3160 3110 4045 2185 3115 3120.92 7.31 0 275 3188 3151 3133 3096 3078 3142 3087 70 930 500 2300 5 1 13934818 435 -14.25 0.78 12 0.02 -219.00 4018.00 3960 20240404 -21.21 2760 20240805 13.04 3450 -9.57 20250210 2890 7.96 20250210 3960 -21.21 20240404 2760 13.04 20240805 0.87 N 085910 500 69 억 1018129 N N 0 N 00 N
7 20250219 110706 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3140 25 2 0.80 2326705 742 10.95 3115 3160 3115 4045 2185 3115 3135.72 7.31 0 -22 3188 3151 3133 3096 3078 3142 3087 70 930 500 2300 5 1 13934818 438 -14.34 0.78 12 0.01 -219.00 4018.00 3960 20240404 -20.71 2760 20240805 13.77 3450 -8.99 20250210 2890 8.65 20250210 3960 -20.71 20240404 2760 13.77 20240805 0.87 N 085910 500 69 억 1018129 N N 0 N 00 N
8 20250219 100705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3145 30 2 0.96 1832985 585 8.63 3115 3160 3115 4045 2185 3115 3133.31 7.31 0 -22 3188 3151 3133 3096 3078 3142 3087 70 930 500 2300 5 1 13934818 438 -14.36 0.78 12 0.00 -219.00 4018.00 3960 20240404 -20.58 2760 20240805 13.95 3450 -8.84 20250210 2890 8.82 20250210 3960 -20.58 20240404 2760 13.95 20240805 0.87 N 085910 500 69 억 1018129 N N 0 N 00 N
9 20250219 090707 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3150 35 2 1.12 205670 66 0.97 3115 3160 3115 4045 2185 3115 3116.21 7.31 0 -20 3188 3151 3133 3096 3078 3142 3087 70 930 500 2300 5 1 13934818 439 -14.38 0.78 12 0.00 -219.00 4018.00 3960 20240404 -20.45 2760 20240805 14.13 3450 -8.70 20250210 2890 9.00 20250210 3960 -20.45 20240404 2760 14.13 20240805 0.87 N 085910 500 69 억 1018129 N N 0 N 00 N
10 20250218 160704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3115 -50 5 -1.58 21072290 6725 25.22 3165 3170 3115 4110 2220 3165 3133.59 7.31 0 -468 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 434 -14.22 0.78 12 0.05 -219.00 4018.00 3960 20240404 -21.34 2760 20240805 12.86 3450 -9.71 20250210 2890 7.79 20250210 3960 -21.34 20240404 2760 12.86 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
11 20250218 150705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -35 5 -1.11 15868285 5056 18.96 3165 3170 3120 4110 2220 3165 3138.51 7.31 0 -498 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 436 -14.29 0.78 12 0.04 -219.00 4018.00 3960 20240404 -20.96 2760 20240805 13.41 3450 -9.28 20250210 2890 8.30 20250210 3960 -20.96 20240404 2760 13.41 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
12 20250218 140705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3125 -40 5 -1.26 14722710 4690 17.59 3165 3170 3120 4110 2220 3165 3139.17 7.31 0 -497 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 435 -14.27 0.78 12 0.03 -219.00 4018.00 3960 20240404 -21.09 2760 20240805 13.22 3450 -9.42 20250210 2890 8.13 20250210 3960 -21.09 20240404 2760 13.22 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N