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
099320/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
20250219,160744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55700,-2500,5,-4.30,11943667500,212334,45.83,57300,57500,55300,75600,40800,58200,56250.07,4.84,0,2772,61333,59766,56733,55166,52133,60550,55950,55,17400,500,41900,100,1,10951278,6100,13.90,2.80,12,1.94,4007.00,19893.00,58500,20240701,-4.79,30000,20240206,85.67,58300,-4.46,20250218,39950,39.42,20250102,58500,-4.79,20240701,31300,77.96,20240305,2.56,N,099320,500,54 억,,530317,N,N,1609,N,00,N
20250219,150746,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55600,-2600,5,-4.47,11378526900,202178,43.64,57300,57500,55300,75600,40800,58200,56279.75,4.84,0,1789,61333,59766,56733,55166,52133,60550,55950,55,17400,500,41900,100,1,10951278,6089,13.88,2.79,12,1.85,4007.00,19893.00,58500,20240701,-4.96,30000,20240206,85.33,58300,-4.63,20250218,39950,39.17,20250102,58500,-4.96,20240701,31300,77.64,20240305,2.56,N,099320,500,54 억,,530317,N,N,525,N,00,N
20250219,140743,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,55800,-2400,5,-4.12,10509192000,186559,40.27,57300,57500,55300,75600,40800,58200,56331.73,4.84,0,1420,61333,59766,56733,55166,52133,60550,55950,55,17400,500,41900,100,1,10951278,6111,13.93,2.81,12,1.70,4007.00,19893.00,58500,20240701,-4.62,30000,20240206,86.00,58300,-4.29,20250218,39950,39.67,20250102,58500,-4.62,20240701,31300,78.27,20240305,2.56,N,099320,500,54 억,,530317,N,N,525,N,00,N
20250219,130744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56000,-2200,5,-3.78,9598580300,170270,36.75,57300,57500,55300,75600,40800,58200,56372.70,4.84,0,-203,61333,59766,56733,55166,52133,60550,55950,55,17400,500,41900,100,1,10951278,6133,13.98,2.82,12,1.55,4007.00,19893.00,58500,20240701,-4.27,30000,20240206,86.67,58300,-3.95,20250218,39950,40.18,20250102,58500,-4.27,20240701,31300,78.91,20240305,2.56,N,099320,500,54 억,,530317,N,N,525,N,00,N
20250219,120743,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56000,-2200,5,-3.78,8753799100,155145,33.49,57300,57500,55300,75600,40800,58200,56423.34,4.84,0,-250,61333,59766,56733,55166,52133,60550,55950,55,17400,500,41900,100,1,10951278,6133,13.98,2.82,12,1.42,4007.00,19893.00,58500,20240701,-4.27,30000,20240206,86.67,58300,-3.95,20250218,39950,40.18,20250102,58500,-4.27,20240701,31300,78.91,20240305,2.56,N,099320,500,54 억,,530317,N,N,525,N,00,N
20250219,110744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56000,-2200,5,-3.78,7908620000,140021,30.22,57300,57500,55300,75600,40800,58200,56481.67,4.84,0,-1380,61333,59766,56733,55166,52133,60550,55950,55,17400,500,41900,100,1,10951278,6133,13.98,2.82,12,1.28,4007.00,19893.00,58500,20240701,-4.27,30000,20240206,86.67,58300,-3.95,20250218,39950,40.18,20250102,58500,-4.27,20240701,31300,78.91,20240305,2.56,N,099320,500,54 억,,530317,N,N,525,N,00,N
20250219,100744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56800,-1400,5,-2.41,5780107200,101863,21.99,57300,57500,55900,75600,40800,58200,56743.93,4.84,0,195,61333,59766,56733,55166,52133,60550,55950,55,17400,500,41900,100,1,10951278,6220,14.18,2.86,12,0.93,4007.00,19893.00,58500,20240701,-2.91,30000,20240206,89.33,58300,-2.57,20250218,39950,42.18,20250102,58500,-2.91,20240701,31300,81.47,20240305,2.56,N,099320,500,54 억,,530317,N,N,525,N,00,N
20250219,090745,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,57100,-1100,5,-1.89,1520362000,26625,5.75,57300,57500,56700,75600,40800,58200,57102.80,4.84,0,-2812,61333,59766,56733,55166,52133,60550,55950,55,17400,500,41900,100,1,10951278,6253,14.25,2.87,12,0.24,4007.00,19893.00,58500,20240701,-2.39,30000,20240206,90.33,58300,-2.06,20250218,39950,42.93,20250102,58500,-2.39,20240701,31300,82.43,20240305,2.56,N,099320,500,54 억,,530317,N,N,525,N,00,N
20250218,160742,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,58200,4500,2,8.38,25347978900,455815,298.40,53700,58300,53700,69800,37600,53700,55601.64,4.53,0,32881,55233,54466,53733,52966,52233,54850,53350,55,16100,500,38660,100,1,10951278,6374,14.52,2.93,12,4.16,4007.00,19893.00,58500,20240701,-0.51,30000,20240206,94.00,58300,-0.17,20250218,39950,45.68,20250102,58500,-0.51,20240701,31300,85.94,20240305,2.50,N,099320,500,54 억,,496520,N,N,525,N,00,N
20250218,150743,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,57600,3900,2,7.26,23022332000,415664,272.12,53700,57800,53700,69800,37600,53700,55386.88,4.53,0,32384,55233,54466,53733,52966,52233,54850,53350,55,16100,500,38660,100,1,10951278,6308,14.37,2.90,12,3.80,4007.00,19893.00,58500,20240701,-1.54,30000,20240206,92.00,57800,-0.35,20250218,39950,44.18,20250102,58500,-1.54,20240701,31300,84.03,20240305,2.50,N,099320,500,54 억,,496520,N,N,473,N,00,N
20250218,140744,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,56100,2400,2,4.47,17295780200,314683,206.01,53700,56300,53700,69800,37600,53700,54962.55,4.53,0,25131,55233,54466,53733,52966,52233,54850,53350,55,16100,500,38660,100,1,10951278,6144,14.00,2.82,12,2.87,4007.00,19893.00,58500,20240701,-4.10,30000,20240206,87.00,56300,-0.36,20250218,39950,40.43,20250102,58500,-4.10,20240701,31300,79.23,20240305,2.50,N,099320,500,54 억,,496520,N,N,473,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 160744 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55700 -2500 5 -4.30 11943667500 212334 45.83 57300 57500 55300 75600 40800 58200 56250.07 4.84 0 2772 61333 59766 56733 55166 52133 60550 55950 55 17400 500 41900 100 1 10951278 6100 13.90 2.80 12 1.94 4007.00 19893.00 58500 20240701 -4.79 30000 20240206 85.67 58300 -4.46 20250218 39950 39.42 20250102 58500 -4.79 20240701 31300 77.96 20240305 2.56 N 099320 500 54 억 530317 N N 1609 N 00 N
3 20250219 150746 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55600 -2600 5 -4.47 11378526900 202178 43.64 57300 57500 55300 75600 40800 58200 56279.75 4.84 0 1789 61333 59766 56733 55166 52133 60550 55950 55 17400 500 41900 100 1 10951278 6089 13.88 2.79 12 1.85 4007.00 19893.00 58500 20240701 -4.96 30000 20240206 85.33 58300 -4.63 20250218 39950 39.17 20250102 58500 -4.96 20240701 31300 77.64 20240305 2.56 N 099320 500 54 억 530317 N N 525 N 00 N
4 20250219 140743 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 55800 -2400 5 -4.12 10509192000 186559 40.27 57300 57500 55300 75600 40800 58200 56331.73 4.84 0 1420 61333 59766 56733 55166 52133 60550 55950 55 17400 500 41900 100 1 10951278 6111 13.93 2.81 12 1.70 4007.00 19893.00 58500 20240701 -4.62 30000 20240206 86.00 58300 -4.29 20250218 39950 39.67 20250102 58500 -4.62 20240701 31300 78.27 20240305 2.56 N 099320 500 54 억 530317 N N 525 N 00 N
5 20250219 130744 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56000 -2200 5 -3.78 9598580300 170270 36.75 57300 57500 55300 75600 40800 58200 56372.70 4.84 0 -203 61333 59766 56733 55166 52133 60550 55950 55 17400 500 41900 100 1 10951278 6133 13.98 2.82 12 1.55 4007.00 19893.00 58500 20240701 -4.27 30000 20240206 86.67 58300 -3.95 20250218 39950 40.18 20250102 58500 -4.27 20240701 31300 78.91 20240305 2.56 N 099320 500 54 억 530317 N N 525 N 00 N
6 20250219 120743 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56000 -2200 5 -3.78 8753799100 155145 33.49 57300 57500 55300 75600 40800 58200 56423.34 4.84 0 -250 61333 59766 56733 55166 52133 60550 55950 55 17400 500 41900 100 1 10951278 6133 13.98 2.82 12 1.42 4007.00 19893.00 58500 20240701 -4.27 30000 20240206 86.67 58300 -3.95 20250218 39950 40.18 20250102 58500 -4.27 20240701 31300 78.91 20240305 2.56 N 099320 500 54 억 530317 N N 525 N 00 N
7 20250219 110744 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56000 -2200 5 -3.78 7908620000 140021 30.22 57300 57500 55300 75600 40800 58200 56481.67 4.84 0 -1380 61333 59766 56733 55166 52133 60550 55950 55 17400 500 41900 100 1 10951278 6133 13.98 2.82 12 1.28 4007.00 19893.00 58500 20240701 -4.27 30000 20240206 86.67 58300 -3.95 20250218 39950 40.18 20250102 58500 -4.27 20240701 31300 78.91 20240305 2.56 N 099320 500 54 억 530317 N N 525 N 00 N
8 20250219 100744 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56800 -1400 5 -2.41 5780107200 101863 21.99 57300 57500 55900 75600 40800 58200 56743.93 4.84 0 195 61333 59766 56733 55166 52133 60550 55950 55 17400 500 41900 100 1 10951278 6220 14.18 2.86 12 0.93 4007.00 19893.00 58500 20240701 -2.91 30000 20240206 89.33 58300 -2.57 20250218 39950 42.18 20250102 58500 -2.91 20240701 31300 81.47 20240305 2.56 N 099320 500 54 억 530317 N N 525 N 00 N
9 20250219 090745 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 57100 -1100 5 -1.89 1520362000 26625 5.75 57300 57500 56700 75600 40800 58200 57102.80 4.84 0 -2812 61333 59766 56733 55166 52133 60550 55950 55 17400 500 41900 100 1 10951278 6253 14.25 2.87 12 0.24 4007.00 19893.00 58500 20240701 -2.39 30000 20240206 90.33 58300 -2.06 20250218 39950 42.93 20250102 58500 -2.39 20240701 31300 82.43 20240305 2.56 N 099320 500 54 억 530317 N N 525 N 00 N
10 20250218 160742 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 58200 4500 2 8.38 25347978900 455815 298.40 53700 58300 53700 69800 37600 53700 55601.64 4.53 0 32881 55233 54466 53733 52966 52233 54850 53350 55 16100 500 38660 100 1 10951278 6374 14.52 2.93 12 4.16 4007.00 19893.00 58500 20240701 -0.51 30000 20240206 94.00 58300 -0.17 20250218 39950 45.68 20250102 58500 -0.51 20240701 31300 85.94 20240305 2.50 N 099320 500 54 억 496520 N N 525 N 00 N
11 20250218 150743 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 57600 3900 2 7.26 23022332000 415664 272.12 53700 57800 53700 69800 37600 53700 55386.88 4.53 0 32384 55233 54466 53733 52966 52233 54850 53350 55 16100 500 38660 100 1 10951278 6308 14.37 2.90 12 3.80 4007.00 19893.00 58500 20240701 -1.54 30000 20240206 92.00 57800 -0.35 20250218 39950 44.18 20250102 58500 -1.54 20240701 31300 84.03 20240305 2.50 N 099320 500 54 억 496520 N N 473 N 00 N
12 20250218 140744 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 56100 2400 2 4.47 17295780200 314683 206.01 53700 56300 53700 69800 37600 53700 54962.55 4.53 0 25131 55233 54466 53733 52966 52233 54850 53350 55 16100 500 38660 100 1 10951278 6144 14.00 2.82 12 2.87 4007.00 19893.00 58500 20240701 -4.10 30000 20240206 87.00 56300 -0.36 20250218 39950 40.43 20250102 58500 -4.10 20240701 31300 79.23 20240305 2.50 N 099320 500 54 억 496520 N N 473 N 00 N