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
099410/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
20250219,160745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3355,75,2,2.29,449150615,134805,259.74,3360,3420,3235,4260,2300,3280,3331.72,1.32,0,15571,3423,3351,3288,3216,3153,3387,3252,70,980,500,2360,5,1,14000000,470,9.48,1.29,12,0.96,354.00,2591.00,3540,20250116,-5.23,2025,20240222,65.68,3540,-5.23,20250116,2920,14.90,20250210,3540,-5.23,20250116,2025,65.68,20240222,0.51,N,099410,500,70 억,,184254,N,N,0,N,00,N
20250219,150747,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3350,70,2,2.13,432526665,129832,250.16,3360,3420,3235,4260,2300,3280,3331.43,1.32,0,16041,3423,3351,3288,3216,3153,3387,3252,70,980,500,2360,5,1,14000000,469,9.46,1.29,12,0.93,354.00,2591.00,3540,20250116,-5.37,2025,20240222,65.43,3540,-5.37,20250116,2920,14.73,20250210,3540,-5.37,20250116,2025,65.43,20240222,0.51,N,099410,500,70 억,,184254,N,N,0,N,00,N
20250219,140743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3360,80,2,2.44,317145760,95697,184.39,3360,3390,3235,4260,2300,3280,3314.06,1.32,0,19536,3423,3351,3288,3216,3153,3387,3252,70,980,500,2360,5,1,14000000,470,9.49,1.30,12,0.68,354.00,2591.00,3540,20250116,-5.08,2025,20240222,65.93,3540,-5.08,20250116,2920,15.07,20250210,3540,-5.08,20250116,2025,65.93,20240222,0.51,N,099410,500,70 억,,184254,N,N,0,N,00,N
20250219,130744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3350,70,2,2.13,156616290,47599,91.71,3360,3360,3235,4260,2300,3280,3290.33,1.32,0,555,3423,3351,3288,3216,3153,3387,3252,70,980,500,2360,5,1,14000000,469,9.46,1.29,12,0.34,354.00,2591.00,3540,20250116,-5.37,2025,20240222,65.43,3540,-5.37,20250116,2920,14.73,20250210,3540,-5.37,20250116,2025,65.43,20240222,0.51,N,099410,500,70 억,,184254,N,N,0,N,00,N
20250219,120743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3315,35,2,1.07,125659925,38299,73.79,3360,3360,3235,4260,2300,3280,3281.02,1.32,0,2046,3423,3351,3288,3216,3153,3387,3252,70,980,500,2360,5,1,14000000,464,9.36,1.28,12,0.27,354.00,2591.00,3540,20250116,-6.36,2025,20240222,63.70,3540,-6.36,20250116,2920,13.53,20250210,3540,-6.36,20250116,2025,63.70,20240222,0.51,N,099410,500,70 억,,184254,N,N,0,N,00,N
20250219,110744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3300,20,2,0.61,74144690,22640,43.62,3360,3360,3235,4260,2300,3280,3274.94,1.32,0,-7162,3423,3351,3288,3216,3153,3387,3252,70,980,500,2360,5,1,14000000,462,9.32,1.27,12,0.16,354.00,2591.00,3540,20250116,-6.78,2025,20240222,62.96,3540,-6.78,20250116,2920,13.01,20250210,3540,-6.78,20250116,2025,62.96,20240222,0.51,N,099410,500,70 억,,184254,N,N,0,N,00,N
20250219,100745,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3270,-10,5,-0.30,44083505,13455,25.92,3360,3360,3235,4260,2300,3280,3276.37,1.32,0,-6898,3423,3351,3288,3216,3153,3387,3252,70,980,500,2360,5,1,14000000,458,9.24,1.26,12,0.10,354.00,2591.00,3540,20250116,-7.63,2025,20240222,61.48,3540,-7.63,20250116,2920,11.99,20250210,3540,-7.63,20250116,2025,61.48,20240222,0.51,N,099410,500,70 억,,184254,N,N,0,N,00,N
20250219,090746,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3295,15,2,0.46,3631485,1099,2.12,3360,3360,3295,4260,2300,3280,3304.35,1.32,0,-792,3423,3351,3288,3216,3153,3387,3252,70,980,500,2360,5,1,14000000,461,9.31,1.27,12,0.01,354.00,2591.00,3540,20250116,-6.92,2025,20240222,62.72,3540,-6.92,20250116,2920,12.84,20250210,3540,-6.92,20250116,2025,62.72,20240222,0.51,N,099410,500,70 억,,184254,N,N,0,N,00,N
20250218,160743,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3280,55,2,1.71,170797795,51898,66.10,3250,3360,3225,4190,2260,3225,3291.03,1.30,0,2870,3371,3297,3261,3187,3151,3280,3170,70,965,500,2320,5,1,14000000,459,9.27,1.27,12,0.37,354.00,2591.00,3540,20250116,-7.34,2025,20240222,61.98,3540,-7.34,20250116,2920,12.33,20250210,3540,-7.34,20250116,2025,61.98,20240222,0.47,N,099410,500,70 억,,181572,N,N,0,N,00,N
20250218,150744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3280,55,2,1.71,167921560,51023,64.98,3250,3360,3225,4190,2260,3225,3291.10,1.30,0,3125,3371,3297,3261,3187,3151,3280,3170,70,965,500,2320,5,1,14000000,459,9.27,1.27,12,0.36,354.00,2591.00,3540,20250116,-7.34,2025,20240222,61.98,3540,-7.34,20250116,2920,12.33,20250210,3540,-7.34,20250116,2025,61.98,20240222,0.47,N,099410,500,70 억,,181572,N,N,0,N,00,N
20250218,140744,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3285,60,2,1.86,150091185,45576,58.05,3250,3360,3225,4190,2260,3225,3293.21,1.30,0,3782,3371,3297,3261,3187,3151,3280,3170,70,965,500,2320,5,1,14000000,460,9.28,1.27,12,0.33,354.00,2591.00,3540,20250116,-7.20,2025,20240222,62.22,3540,-7.20,20250116,2920,12.50,20250210,3540,-7.20,20250116,2025,62.22,20240222,0.47,N,099410,500,70 억,,181572,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 160745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3355 75 2 2.29 449150615 134805 259.74 3360 3420 3235 4260 2300 3280 3331.72 1.32 0 15571 3423 3351 3288 3216 3153 3387 3252 70 980 500 2360 5 1 14000000 470 9.48 1.29 12 0.96 354.00 2591.00 3540 20250116 -5.23 2025 20240222 65.68 3540 -5.23 20250116 2920 14.90 20250210 3540 -5.23 20250116 2025 65.68 20240222 0.51 N 099410 500 70 억 184254 N N 0 N 00 N
3 20250219 150747 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3350 70 2 2.13 432526665 129832 250.16 3360 3420 3235 4260 2300 3280 3331.43 1.32 0 16041 3423 3351 3288 3216 3153 3387 3252 70 980 500 2360 5 1 14000000 469 9.46 1.29 12 0.93 354.00 2591.00 3540 20250116 -5.37 2025 20240222 65.43 3540 -5.37 20250116 2920 14.73 20250210 3540 -5.37 20250116 2025 65.43 20240222 0.51 N 099410 500 70 억 184254 N N 0 N 00 N
4 20250219 140743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3360 80 2 2.44 317145760 95697 184.39 3360 3390 3235 4260 2300 3280 3314.06 1.32 0 19536 3423 3351 3288 3216 3153 3387 3252 70 980 500 2360 5 1 14000000 470 9.49 1.30 12 0.68 354.00 2591.00 3540 20250116 -5.08 2025 20240222 65.93 3540 -5.08 20250116 2920 15.07 20250210 3540 -5.08 20250116 2025 65.93 20240222 0.51 N 099410 500 70 억 184254 N N 0 N 00 N
5 20250219 130744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3350 70 2 2.13 156616290 47599 91.71 3360 3360 3235 4260 2300 3280 3290.33 1.32 0 555 3423 3351 3288 3216 3153 3387 3252 70 980 500 2360 5 1 14000000 469 9.46 1.29 12 0.34 354.00 2591.00 3540 20250116 -5.37 2025 20240222 65.43 3540 -5.37 20250116 2920 14.73 20250210 3540 -5.37 20250116 2025 65.43 20240222 0.51 N 099410 500 70 억 184254 N N 0 N 00 N
6 20250219 120743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3315 35 2 1.07 125659925 38299 73.79 3360 3360 3235 4260 2300 3280 3281.02 1.32 0 2046 3423 3351 3288 3216 3153 3387 3252 70 980 500 2360 5 1 14000000 464 9.36 1.28 12 0.27 354.00 2591.00 3540 20250116 -6.36 2025 20240222 63.70 3540 -6.36 20250116 2920 13.53 20250210 3540 -6.36 20250116 2025 63.70 20240222 0.51 N 099410 500 70 억 184254 N N 0 N 00 N
7 20250219 110744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3300 20 2 0.61 74144690 22640 43.62 3360 3360 3235 4260 2300 3280 3274.94 1.32 0 -7162 3423 3351 3288 3216 3153 3387 3252 70 980 500 2360 5 1 14000000 462 9.32 1.27 12 0.16 354.00 2591.00 3540 20250116 -6.78 2025 20240222 62.96 3540 -6.78 20250116 2920 13.01 20250210 3540 -6.78 20250116 2025 62.96 20240222 0.51 N 099410 500 70 억 184254 N N 0 N 00 N
8 20250219 100745 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3270 -10 5 -0.30 44083505 13455 25.92 3360 3360 3235 4260 2300 3280 3276.37 1.32 0 -6898 3423 3351 3288 3216 3153 3387 3252 70 980 500 2360 5 1 14000000 458 9.24 1.26 12 0.10 354.00 2591.00 3540 20250116 -7.63 2025 20240222 61.48 3540 -7.63 20250116 2920 11.99 20250210 3540 -7.63 20250116 2025 61.48 20240222 0.51 N 099410 500 70 억 184254 N N 0 N 00 N
9 20250219 090746 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3295 15 2 0.46 3631485 1099 2.12 3360 3360 3295 4260 2300 3280 3304.35 1.32 0 -792 3423 3351 3288 3216 3153 3387 3252 70 980 500 2360 5 1 14000000 461 9.31 1.27 12 0.01 354.00 2591.00 3540 20250116 -6.92 2025 20240222 62.72 3540 -6.92 20250116 2920 12.84 20250210 3540 -6.92 20250116 2025 62.72 20240222 0.51 N 099410 500 70 억 184254 N N 0 N 00 N
10 20250218 160743 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3280 55 2 1.71 170797795 51898 66.10 3250 3360 3225 4190 2260 3225 3291.03 1.30 0 2870 3371 3297 3261 3187 3151 3280 3170 70 965 500 2320 5 1 14000000 459 9.27 1.27 12 0.37 354.00 2591.00 3540 20250116 -7.34 2025 20240222 61.98 3540 -7.34 20250116 2920 12.33 20250210 3540 -7.34 20250116 2025 61.98 20240222 0.47 N 099410 500 70 억 181572 N N 0 N 00 N
11 20250218 150744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3280 55 2 1.71 167921560 51023 64.98 3250 3360 3225 4190 2260 3225 3291.10 1.30 0 3125 3371 3297 3261 3187 3151 3280 3170 70 965 500 2320 5 1 14000000 459 9.27 1.27 12 0.36 354.00 2591.00 3540 20250116 -7.34 2025 20240222 61.98 3540 -7.34 20250116 2920 12.33 20250210 3540 -7.34 20250116 2025 61.98 20240222 0.47 N 099410 500 70 억 181572 N N 0 N 00 N
12 20250218 140744 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3285 60 2 1.86 150091185 45576 58.05 3250 3360 3225 4190 2260 3225 3293.21 1.30 0 3782 3371 3297 3261 3187 3151 3280 3170 70 965 500 2320 5 1 14000000 460 9.28 1.27 12 0.33 354.00 2591.00 3540 20250116 -7.20 2025 20240222 62.22 3540 -7.20 20250116 2920 12.50 20250210 3540 -7.20 20250116 2025 62.22 20240222 0.47 N 099410 500 70 억 181572 N N 0 N 00 N