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
097780/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
20250219,160742,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,985,-15,5,-1.50,91056782,92576,154.79,1000,1009,977,1300,700,1000,983.59,0.50,0,506,1027,1013,1004,990,981,1009,986,708,300,1000,700,1,1,67730338,667,3.97,0.25,12,0.14,248.00,4012.00,1148,20240221,-14.20,680,20241209,44.85,1071,-8.03,20250124,860,14.53,20250109,1148,-14.20,20240221,680,44.85,20241209,0.00,N,097780,1000,707 억,,337877,N,N,0,N,00,N
20250219,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,984,-16,5,-1.60,83427982,84828,141.84,1000,1009,977,1300,700,1000,983.50,0.50,0,561,1027,1013,1004,990,981,1009,986,708,300,1000,700,1,1,67730338,666,3.97,0.25,12,0.13,248.00,4012.00,1148,20240221,-14.29,680,20241209,44.71,1071,-8.12,20250124,860,14.42,20250109,1148,-14.29,20240221,680,44.71,20241209,0.00,N,097780,1000,707 억,,337877,N,N,0,N,00,N
20250219,140740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,981,-19,5,-1.90,76122455,77365,129.36,1000,1009,977,1300,700,1000,983.94,0.50,0,648,1027,1013,1004,990,981,1009,986,708,300,1000,700,1,1,67730338,664,3.96,0.24,12,0.11,248.00,4012.00,1148,20240221,-14.55,680,20241209,44.26,1071,-8.40,20250124,860,14.07,20250109,1148,-14.55,20240221,680,44.26,20241209,0.00,N,097780,1000,707 억,,337877,N,N,0,N,00,N
20250219,130741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,983,-17,5,-1.70,69937488,71048,118.80,1000,1009,979,1300,700,1000,984.37,0.50,0,-640,1027,1013,1004,990,981,1009,986,708,300,1000,700,1,1,67730338,666,3.96,0.25,12,0.10,248.00,4012.00,1148,20240221,-14.37,680,20241209,44.56,1071,-8.22,20250124,860,14.30,20250109,1148,-14.37,20240221,680,44.56,20241209,0.00,N,097780,1000,707 억,,337877,N,N,0,N,00,N
20250219,120740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,981,-19,5,-1.90,54145532,54962,91.90,1000,1009,979,1300,700,1000,985.14,0.50,0,-650,1027,1013,1004,990,981,1009,986,708,300,1000,700,1,1,67730338,664,3.96,0.24,12,0.08,248.00,4012.00,1148,20240221,-14.55,680,20241209,44.26,1071,-8.40,20250124,860,14.07,20250109,1148,-14.55,20240221,680,44.26,20241209,0.00,N,097780,1000,707 억,,337877,N,N,0,N,00,N
20250219,110741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,985,-15,5,-1.50,46685952,47355,79.18,1000,1009,980,1300,700,1000,985.87,0.50,0,-1105,1027,1013,1004,990,981,1009,986,708,300,1000,700,1,1,67730338,667,3.97,0.25,12,0.07,248.00,4012.00,1148,20240221,-14.20,680,20241209,44.85,1071,-8.03,20250124,860,14.53,20250109,1148,-14.20,20240221,680,44.85,20241209,0.00,N,097780,1000,707 억,,337877,N,N,0,N,00,N
20250219,100741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,988,-12,5,-1.20,15003182,15115,25.27,1000,1009,987,1300,700,1000,992.60,0.50,0,-727,1027,1013,1004,990,981,1009,986,708,300,1000,700,1,1,67730338,669,3.98,0.25,12,0.02,248.00,4012.00,1148,20240221,-13.94,680,20241209,45.29,1071,-7.75,20250124,860,14.88,20250109,1148,-13.94,20240221,680,45.29,20241209,0.00,N,097780,1000,707 억,,337877,N,N,0,N,00,N
20250219,090743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1009,9,2,0.90,933026,933,1.56,1000,1009,1000,1300,700,1000,1000.03,0.50,0,-18,1027,1013,1004,990,981,1009,986,708,300,1000,700,1,1,67730338,683,4.07,0.25,12,0.00,248.00,4012.00,1148,20240221,-12.11,680,20241209,48.38,1071,-5.79,20250124,860,17.33,20250109,1148,-12.11,20240221,680,48.38,20241209,0.00,N,097780,1000,707 억,,337877,N,N,0,N,00,N
20250218,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,-12,5,-1.19,59782685,59806,190.88,1012,1018,995,1315,709,1012,999.61,0.51,0,-6614,1026,1019,1011,1004,996,1015,1000,708,303,1000,700,1,1,67730338,677,4.03,0.25,12,0.09,248.00,4012.00,1148,20240221,-12.89,680,20241209,47.06,1071,-6.63,20250124,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,344491,N,N,0,N,00,N
20250218,150741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,-12,5,-1.19,58270773,58292,186.05,1012,1018,995,1315,709,1012,999.64,0.51,0,-6614,1026,1019,1011,1004,996,1015,1000,708,303,1000,700,1,1,67730338,677,4.03,0.25,12,0.09,248.00,4012.00,1148,20240221,-12.89,680,20241209,47.06,1071,-6.63,20250124,860,16.28,20250109,1148,-12.89,20240221,680,47.06,20241209,0.00,N,097780,1000,707 억,,344491,N,N,0,N,00,N
20250218,140741,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,-14,5,-1.38,40750741,40717,129.96,1012,1018,996,1315,709,1012,1000.83,0.51,0,-6614,1026,1019,1011,1004,996,1015,1000,708,303,1000,700,1,1,67730338,676,4.02,0.25,12,0.06,248.00,4012.00,1148,20240221,-13.07,680,20241209,46.76,1071,-6.82,20250124,860,16.05,20250109,1148,-13.07,20240221,680,46.76,20241209,0.00,N,097780,1000,707 억,,344491,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 160742 57 100.00 KOSDAQ 운송장비·부품 N N N N N 985 -15 5 -1.50 91056782 92576 154.79 1000 1009 977 1300 700 1000 983.59 0.50 0 506 1027 1013 1004 990 981 1009 986 708 300 1000 700 1 1 67730338 667 3.97 0.25 12 0.14 248.00 4012.00 1148 20240221 -14.20 680 20241209 44.85 1071 -8.03 20250124 860 14.53 20250109 1148 -14.20 20240221 680 44.85 20241209 0.00 N 097780 1000 707 억 337877 N N 0 N 00 N
3 20250219 150744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 984 -16 5 -1.60 83427982 84828 141.84 1000 1009 977 1300 700 1000 983.50 0.50 0 561 1027 1013 1004 990 981 1009 986 708 300 1000 700 1 1 67730338 666 3.97 0.25 12 0.13 248.00 4012.00 1148 20240221 -14.29 680 20241209 44.71 1071 -8.12 20250124 860 14.42 20250109 1148 -14.29 20240221 680 44.71 20241209 0.00 N 097780 1000 707 억 337877 N N 0 N 00 N
4 20250219 140740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 981 -19 5 -1.90 76122455 77365 129.36 1000 1009 977 1300 700 1000 983.94 0.50 0 648 1027 1013 1004 990 981 1009 986 708 300 1000 700 1 1 67730338 664 3.96 0.24 12 0.11 248.00 4012.00 1148 20240221 -14.55 680 20241209 44.26 1071 -8.40 20250124 860 14.07 20250109 1148 -14.55 20240221 680 44.26 20241209 0.00 N 097780 1000 707 억 337877 N N 0 N 00 N
5 20250219 130741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 983 -17 5 -1.70 69937488 71048 118.80 1000 1009 979 1300 700 1000 984.37 0.50 0 -640 1027 1013 1004 990 981 1009 986 708 300 1000 700 1 1 67730338 666 3.96 0.25 12 0.10 248.00 4012.00 1148 20240221 -14.37 680 20241209 44.56 1071 -8.22 20250124 860 14.30 20250109 1148 -14.37 20240221 680 44.56 20241209 0.00 N 097780 1000 707 억 337877 N N 0 N 00 N
6 20250219 120740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 981 -19 5 -1.90 54145532 54962 91.90 1000 1009 979 1300 700 1000 985.14 0.50 0 -650 1027 1013 1004 990 981 1009 986 708 300 1000 700 1 1 67730338 664 3.96 0.24 12 0.08 248.00 4012.00 1148 20240221 -14.55 680 20241209 44.26 1071 -8.40 20250124 860 14.07 20250109 1148 -14.55 20240221 680 44.26 20241209 0.00 N 097780 1000 707 억 337877 N N 0 N 00 N
7 20250219 110741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 985 -15 5 -1.50 46685952 47355 79.18 1000 1009 980 1300 700 1000 985.87 0.50 0 -1105 1027 1013 1004 990 981 1009 986 708 300 1000 700 1 1 67730338 667 3.97 0.25 12 0.07 248.00 4012.00 1148 20240221 -14.20 680 20241209 44.85 1071 -8.03 20250124 860 14.53 20250109 1148 -14.20 20240221 680 44.85 20241209 0.00 N 097780 1000 707 억 337877 N N 0 N 00 N
8 20250219 100741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 988 -12 5 -1.20 15003182 15115 25.27 1000 1009 987 1300 700 1000 992.60 0.50 0 -727 1027 1013 1004 990 981 1009 986 708 300 1000 700 1 1 67730338 669 3.98 0.25 12 0.02 248.00 4012.00 1148 20240221 -13.94 680 20241209 45.29 1071 -7.75 20250124 860 14.88 20250109 1148 -13.94 20240221 680 45.29 20241209 0.00 N 097780 1000 707 억 337877 N N 0 N 00 N
9 20250219 090743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1009 9 2 0.90 933026 933 1.56 1000 1009 1000 1300 700 1000 1000.03 0.50 0 -18 1027 1013 1004 990 981 1009 986 708 300 1000 700 1 1 67730338 683 4.07 0.25 12 0.00 248.00 4012.00 1148 20240221 -12.11 680 20241209 48.38 1071 -5.79 20250124 860 17.33 20250109 1148 -12.11 20240221 680 48.38 20241209 0.00 N 097780 1000 707 억 337877 N N 0 N 00 N
10 20250218 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1000 -12 5 -1.19 59782685 59806 190.88 1012 1018 995 1315 709 1012 999.61 0.51 0 -6614 1026 1019 1011 1004 996 1015 1000 708 303 1000 700 1 1 67730338 677 4.03 0.25 12 0.09 248.00 4012.00 1148 20240221 -12.89 680 20241209 47.06 1071 -6.63 20250124 860 16.28 20250109 1148 -12.89 20240221 680 47.06 20241209 0.00 N 097780 1000 707 억 344491 N N 0 N 00 N
11 20250218 150741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1000 -12 5 -1.19 58270773 58292 186.05 1012 1018 995 1315 709 1012 999.64 0.51 0 -6614 1026 1019 1011 1004 996 1015 1000 708 303 1000 700 1 1 67730338 677 4.03 0.25 12 0.09 248.00 4012.00 1148 20240221 -12.89 680 20241209 47.06 1071 -6.63 20250124 860 16.28 20250109 1148 -12.89 20240221 680 47.06 20241209 0.00 N 097780 1000 707 억 344491 N N 0 N 00 N
12 20250218 140741 57 100.00 KOSDAQ 운송장비·부품 N N N N N 998 -14 5 -1.38 40750741 40717 129.96 1012 1018 996 1315 709 1012 1000.83 0.51 0 -6614 1026 1019 1011 1004 996 1015 1000 708 303 1000 700 1 1 67730338 676 4.02 0.25 12 0.06 248.00 4012.00 1148 20240221 -13.07 680 20241209 46.76 1071 -6.82 20250124 860 16.05 20250109 1148 -13.07 20240221 680 46.76 20241209 0.00 N 097780 1000 707 억 344491 N N 0 N 00 N