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
092460/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
20250219,160727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9380,30,2,0.32,764810200,82182,41.97,9340,9450,9180,12150,6550,9350,9306.03,2.36,0,-3835,9723,9536,9263,9076,8803,9630,9170,88,2800,500,6730,10,1,17109680,1605,2.27,0.96,12,0.48,4130.00,9773.00,9920,20250212,-5.44,5600,20240207,67.50,9920,-5.44,20250212,8000,17.25,20250103,9920,-5.44,20250212,5720,63.99,20240308,2.30,N,092460,500,88 억,,404270,N,N,0,N,00,N
20250219,150729,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,40,2,0.43,730744600,78551,40.11,9340,9450,9180,12150,6550,9350,9302.80,2.36,0,-2626,9723,9536,9263,9076,8803,9630,9170,88,2800,500,6730,10,1,17109680,1607,2.27,0.96,12,0.46,4130.00,9773.00,9920,20250212,-5.34,5600,20240207,67.68,9920,-5.34,20250212,8000,17.38,20250103,9920,-5.34,20250212,5720,64.16,20240308,2.30,N,092460,500,88 억,,404270,N,N,0,N,00,N
20250219,140726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,10,2,0.11,631999770,68035,34.74,9340,9420,9180,12150,6550,9350,9289.33,2.36,0,-1541,9723,9536,9263,9076,8803,9630,9170,88,2800,500,6730,10,1,17109680,1601,2.27,0.96,12,0.40,4130.00,9773.00,9920,20250212,-5.65,5600,20240207,67.14,9920,-5.65,20250212,8000,17.00,20250103,9920,-5.65,20250212,5720,63.64,20240308,2.30,N,092460,500,88 억,,404270,N,N,0,N,00,N
20250219,130727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,50,2,0.53,502409580,54170,27.66,9340,9420,9180,12150,6550,9350,9274.68,2.36,0,-2950,9723,9536,9263,9076,8803,9630,9170,88,2800,500,6730,10,1,17109680,1608,2.28,0.96,12,0.32,4130.00,9773.00,9920,20250212,-5.24,5600,20240207,67.86,9920,-5.24,20250212,8000,17.50,20250103,9920,-5.24,20250212,5720,64.34,20240308,2.30,N,092460,500,88 억,,404270,N,N,0,N,00,N
20250219,120726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9260,-90,5,-0.96,406006610,43845,22.39,9340,9360,9180,12150,6550,9350,9260.04,2.36,0,-4164,9723,9536,9263,9076,8803,9630,9170,88,2800,500,6730,10,1,17109680,1584,2.24,0.95,12,0.26,4130.00,9773.00,9920,20250212,-6.65,5600,20240207,65.36,9920,-6.65,20250212,8000,15.75,20250103,9920,-6.65,20250212,5720,61.89,20240308,2.30,N,092460,500,88 억,,404270,N,N,0,N,00,N
20250219,110727,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9250,-100,5,-1.07,356648210,38514,19.67,9340,9360,9180,12150,6550,9350,9260.21,2.36,0,-5560,9723,9536,9263,9076,8803,9630,9170,88,2800,500,6730,10,1,17109680,1583,2.24,0.95,12,0.23,4130.00,9773.00,9920,20250212,-6.75,5600,20240207,65.18,9920,-6.75,20250212,8000,15.62,20250103,9920,-6.75,20250212,5720,61.71,20240308,2.30,N,092460,500,88 억,,404270,N,N,0,N,00,N
20250219,100726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9250,-100,5,-1.07,305448960,32996,16.85,9340,9360,9180,12150,6550,9350,9257.14,2.36,0,-4673,9723,9536,9263,9076,8803,9630,9170,88,2800,500,6730,10,1,17109680,1583,2.24,0.95,12,0.19,4130.00,9773.00,9920,20250212,-6.75,5600,20240207,65.18,9920,-6.75,20250212,8000,15.62,20250103,9920,-6.75,20250212,5720,61.71,20240308,2.30,N,092460,500,88 억,,404270,N,N,0,N,00,N
20250219,090728,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9340,-10,5,-0.11,41884280,4494,2.29,9340,9360,9260,12150,6550,9350,9320.02,2.36,0,-76,9723,9536,9263,9076,8803,9630,9170,88,2800,500,6730,10,1,17109680,1598,2.26,0.96,12,0.03,4130.00,9773.00,9920,20250212,-5.85,5600,20240207,66.79,9920,-5.85,20250212,8000,16.75,20250103,9920,-5.85,20250212,5720,63.29,20240308,2.30,N,092460,500,88 억,,404270,N,N,0,N,00,N
20250218,160725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9350,330,2,3.66,1816922400,195457,260.07,9060,9450,8990,11720,6320,9020,9295.76,2.26,0,27027,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1600,2.26,0.96,12,1.14,4130.00,9773.00,9920,20250212,-5.75,5600,20240207,66.96,9920,-5.75,20250212,8000,16.88,20250103,9920,-5.75,20250212,5720,63.46,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,150726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,380,2,4.21,1777473720,191245,254.47,9060,9450,8990,11720,6320,9020,9294.22,2.26,0,25997,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1608,2.28,0.96,12,1.12,4130.00,9773.00,9920,20250212,-5.24,5600,20240207,67.86,9920,-5.24,20250212,8000,17.50,20250103,9920,-5.24,20250212,5720,64.34,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,140726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,270,2,2.99,1656463940,178283,237.22,9060,9450,8990,11720,6320,9020,9291.21,2.26,0,21737,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1589,2.25,0.95,12,1.04,4130.00,9773.00,9920,20250212,-6.35,5600,20240207,65.89,9920,-6.35,20250212,8000,16.12,20250103,9920,-6.35,20250212,5720,62.41,20240308,1.99,N,092460,500,88 억,,385841,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 160727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9380 30 2 0.32 764810200 82182 41.97 9340 9450 9180 12150 6550 9350 9306.03 2.36 0 -3835 9723 9536 9263 9076 8803 9630 9170 88 2800 500 6730 10 1 17109680 1605 2.27 0.96 12 0.48 4130.00 9773.00 9920 20250212 -5.44 5600 20240207 67.50 9920 -5.44 20250212 8000 17.25 20250103 9920 -5.44 20250212 5720 63.99 20240308 2.30 N 092460 500 88 억 404270 N N 0 N 00 N
3 20250219 150729 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9390 40 2 0.43 730744600 78551 40.11 9340 9450 9180 12150 6550 9350 9302.80 2.36 0 -2626 9723 9536 9263 9076 8803 9630 9170 88 2800 500 6730 10 1 17109680 1607 2.27 0.96 12 0.46 4130.00 9773.00 9920 20250212 -5.34 5600 20240207 67.68 9920 -5.34 20250212 8000 17.38 20250103 9920 -5.34 20250212 5720 64.16 20240308 2.30 N 092460 500 88 억 404270 N N 0 N 00 N
4 20250219 140726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9360 10 2 0.11 631999770 68035 34.74 9340 9420 9180 12150 6550 9350 9289.33 2.36 0 -1541 9723 9536 9263 9076 8803 9630 9170 88 2800 500 6730 10 1 17109680 1601 2.27 0.96 12 0.40 4130.00 9773.00 9920 20250212 -5.65 5600 20240207 67.14 9920 -5.65 20250212 8000 17.00 20250103 9920 -5.65 20250212 5720 63.64 20240308 2.30 N 092460 500 88 억 404270 N N 0 N 00 N
5 20250219 130727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9400 50 2 0.53 502409580 54170 27.66 9340 9420 9180 12150 6550 9350 9274.68 2.36 0 -2950 9723 9536 9263 9076 8803 9630 9170 88 2800 500 6730 10 1 17109680 1608 2.28 0.96 12 0.32 4130.00 9773.00 9920 20250212 -5.24 5600 20240207 67.86 9920 -5.24 20250212 8000 17.50 20250103 9920 -5.24 20250212 5720 64.34 20240308 2.30 N 092460 500 88 억 404270 N N 0 N 00 N
6 20250219 120726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9260 -90 5 -0.96 406006610 43845 22.39 9340 9360 9180 12150 6550 9350 9260.04 2.36 0 -4164 9723 9536 9263 9076 8803 9630 9170 88 2800 500 6730 10 1 17109680 1584 2.24 0.95 12 0.26 4130.00 9773.00 9920 20250212 -6.65 5600 20240207 65.36 9920 -6.65 20250212 8000 15.75 20250103 9920 -6.65 20250212 5720 61.89 20240308 2.30 N 092460 500 88 억 404270 N N 0 N 00 N
7 20250219 110727 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9250 -100 5 -1.07 356648210 38514 19.67 9340 9360 9180 12150 6550 9350 9260.21 2.36 0 -5560 9723 9536 9263 9076 8803 9630 9170 88 2800 500 6730 10 1 17109680 1583 2.24 0.95 12 0.23 4130.00 9773.00 9920 20250212 -6.75 5600 20240207 65.18 9920 -6.75 20250212 8000 15.62 20250103 9920 -6.75 20250212 5720 61.71 20240308 2.30 N 092460 500 88 억 404270 N N 0 N 00 N
8 20250219 100726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9250 -100 5 -1.07 305448960 32996 16.85 9340 9360 9180 12150 6550 9350 9257.14 2.36 0 -4673 9723 9536 9263 9076 8803 9630 9170 88 2800 500 6730 10 1 17109680 1583 2.24 0.95 12 0.19 4130.00 9773.00 9920 20250212 -6.75 5600 20240207 65.18 9920 -6.75 20250212 8000 15.62 20250103 9920 -6.75 20250212 5720 61.71 20240308 2.30 N 092460 500 88 억 404270 N N 0 N 00 N
9 20250219 090728 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9340 -10 5 -0.11 41884280 4494 2.29 9340 9360 9260 12150 6550 9350 9320.02 2.36 0 -76 9723 9536 9263 9076 8803 9630 9170 88 2800 500 6730 10 1 17109680 1598 2.26 0.96 12 0.03 4130.00 9773.00 9920 20250212 -5.85 5600 20240207 66.79 9920 -5.85 20250212 8000 16.75 20250103 9920 -5.85 20250212 5720 63.29 20240308 2.30 N 092460 500 88 억 404270 N N 0 N 00 N
10 20250218 160725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9350 330 2 3.66 1816922400 195457 260.07 9060 9450 8990 11720 6320 9020 9295.76 2.26 0 27027 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1600 2.26 0.96 12 1.14 4130.00 9773.00 9920 20250212 -5.75 5600 20240207 66.96 9920 -5.75 20250212 8000 16.88 20250103 9920 -5.75 20250212 5720 63.46 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
11 20250218 150726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9400 380 2 4.21 1777473720 191245 254.47 9060 9450 8990 11720 6320 9020 9294.22 2.26 0 25997 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1608 2.28 0.96 12 1.12 4130.00 9773.00 9920 20250212 -5.24 5600 20240207 67.86 9920 -5.24 20250212 8000 17.50 20250103 9920 -5.24 20250212 5720 64.34 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
12 20250218 140726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9290 270 2 2.99 1656463940 178283 237.22 9060 9450 8990 11720 6320 9020 9291.21 2.26 0 21737 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1589 2.25 0.95 12 1.04 4130.00 9773.00 9920 20250212 -6.35 5600 20240207 65.89 9920 -6.35 20250212 8000 16.12 20250103 9920 -6.35 20250212 5720 62.41 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N