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
241690/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
20250219,161025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,95,2,3.33,202264770,69437,211.07,2850,2950,2845,3705,1995,2850,2912.92,1.72,0,7654,2920,2885,2860,2825,2800,2872,2812,125,855,500,1880,5,1,24470706,721,8.07,0.56,12,0.28,365.00,5228.00,5500,20240709,-46.45,2585,20241209,13.93,3230,-8.82,20250107,2755,6.90,20250212,5500,-46.45,20240709,2585,13.93,20241209,2.32,N,241690,500,125 억,,420906,N,N,0,N,00,N
20250219,151029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,95,2,3.33,192022950,65958,200.50,2850,2950,2845,3705,1995,2850,2911.29,1.72,0,7678,2920,2885,2860,2825,2800,2872,2812,125,855,500,1880,5,1,24470706,721,8.07,0.56,12,0.27,365.00,5228.00,5500,20240709,-46.45,2585,20241209,13.93,3230,-8.82,20250107,2755,6.90,20250212,5500,-46.45,20240709,2585,13.93,20241209,2.32,N,241690,500,125 억,,420906,N,N,0,N,00,N
20250219,141025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,75,2,2.63,147493435,50797,154.41,2850,2945,2845,3705,1995,2850,2903.59,1.72,0,6835,2920,2885,2860,2825,2800,2872,2812,125,855,500,1880,5,1,24470706,716,8.01,0.56,12,0.21,365.00,5228.00,5500,20240709,-46.82,2585,20241209,13.15,3230,-9.44,20250107,2755,6.17,20250212,5500,-46.82,20240709,2585,13.15,20241209,2.32,N,241690,500,125 억,,420906,N,N,0,N,00,N
20250219,131026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,75,2,2.63,141202040,48643,147.86,2850,2945,2845,3705,1995,2850,2902.82,1.72,0,6091,2920,2885,2860,2825,2800,2872,2812,125,855,500,1880,5,1,24470706,716,8.01,0.56,12,0.20,365.00,5228.00,5500,20240709,-46.82,2585,20241209,13.15,3230,-9.44,20250107,2755,6.17,20250212,5500,-46.82,20240709,2585,13.15,20241209,2.32,N,241690,500,125 억,,420906,N,N,0,N,00,N
20250219,121025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,75,2,2.63,119626645,41262,125.43,2850,2945,2845,3705,1995,2850,2899.20,1.72,0,5446,2920,2885,2860,2825,2800,2872,2812,125,855,500,1880,5,1,24470706,716,8.01,0.56,12,0.17,365.00,5228.00,5500,20240709,-46.82,2585,20241209,13.15,3230,-9.44,20250107,2755,6.17,20250212,5500,-46.82,20240709,2585,13.15,20241209,2.32,N,241690,500,125 억,,420906,N,N,0,N,00,N
20250219,111026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,90,2,3.16,103737395,35826,108.90,2850,2945,2845,3705,1995,2850,2895.59,1.72,0,3512,2920,2885,2860,2825,2800,2872,2812,125,855,500,1880,5,1,24470706,719,8.05,0.56,12,0.15,365.00,5228.00,5500,20240709,-46.55,2585,20241209,13.73,3230,-8.98,20250107,2755,6.72,20250212,5500,-46.55,20240709,2585,13.73,20241209,2.32,N,241690,500,125 억,,420906,N,N,0,N,00,N
20250219,101026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2880,30,2,1.05,32701335,11418,34.71,2850,2880,2845,3705,1995,2850,2864.02,1.72,0,1471,2920,2885,2860,2825,2800,2872,2812,125,855,500,1880,5,1,24470706,705,7.89,0.55,12,0.05,365.00,5228.00,5500,20240709,-47.64,2585,20241209,11.41,3230,-10.84,20250107,2755,4.54,20250212,5500,-47.64,20240709,2585,11.41,20241209,2.32,N,241690,500,125 억,,420906,N,N,0,N,00,N
20250219,091027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2870,20,2,0.70,895305,313,0.95,2850,2875,2850,3705,1995,2850,2860.40,1.72,0,-122,2920,2885,2860,2825,2800,2872,2812,125,855,500,1880,5,1,24470706,702,7.86,0.55,12,0.00,365.00,5228.00,5500,20240709,-47.82,2585,20241209,11.03,3230,-11.15,20250107,2755,4.17,20250212,5500,-47.82,20240709,2585,11.03,20241209,2.32,N,241690,500,125 억,,420906,N,N,0,N,00,N
20250218,161022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2850,-25,5,-0.87,93967515,32851,102.33,2875,2895,2835,3735,2015,2875,2860.43,1.73,0,-3126,2965,2920,2875,2830,2785,2897,2807,125,860,500,1890,5,1,24470706,697,7.81,0.55,12,0.13,365.00,5228.00,5500,20240709,-48.18,2585,20241209,10.25,3230,-11.76,20250107,2755,3.45,20250212,5500,-48.18,20240709,2585,10.25,20241209,2.31,N,241690,500,125 억,,424042,N,N,0,N,00,N
20250218,151024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2835,-40,5,-1.39,88197600,30831,96.03,2875,2895,2835,3735,2015,2875,2860.68,1.73,0,-2771,2965,2920,2875,2830,2785,2897,2807,125,860,500,1890,5,1,24470706,694,7.77,0.54,12,0.13,365.00,5228.00,5500,20240709,-48.45,2585,20241209,9.67,3230,-12.23,20250107,2755,2.90,20250212,5500,-48.45,20240709,2585,9.67,20241209,2.31,N,241690,500,125 억,,424042,N,N,0,N,00,N
20250218,141025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2865,-10,5,-0.35,67898735,23704,73.84,2875,2895,2850,3735,2015,2875,2864.44,1.73,0,-1340,2965,2920,2875,2830,2785,2897,2807,125,860,500,1890,5,1,24470706,701,7.85,0.55,12,0.10,365.00,5228.00,5500,20240709,-47.91,2585,20241209,10.83,3230,-11.30,20250107,2755,3.99,20250212,5500,-47.91,20240709,2585,10.83,20241209,2.31,N,241690,500,125 억,,424042,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 161025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2945 95 2 3.33 202264770 69437 211.07 2850 2950 2845 3705 1995 2850 2912.92 1.72 0 7654 2920 2885 2860 2825 2800 2872 2812 125 855 500 1880 5 1 24470706 721 8.07 0.56 12 0.28 365.00 5228.00 5500 20240709 -46.45 2585 20241209 13.93 3230 -8.82 20250107 2755 6.90 20250212 5500 -46.45 20240709 2585 13.93 20241209 2.32 N 241690 500 125 억 420906 N N 0 N 00 N
3 20250219 151029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2945 95 2 3.33 192022950 65958 200.50 2850 2950 2845 3705 1995 2850 2911.29 1.72 0 7678 2920 2885 2860 2825 2800 2872 2812 125 855 500 1880 5 1 24470706 721 8.07 0.56 12 0.27 365.00 5228.00 5500 20240709 -46.45 2585 20241209 13.93 3230 -8.82 20250107 2755 6.90 20250212 5500 -46.45 20240709 2585 13.93 20241209 2.32 N 241690 500 125 억 420906 N N 0 N 00 N
4 20250219 141025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2925 75 2 2.63 147493435 50797 154.41 2850 2945 2845 3705 1995 2850 2903.59 1.72 0 6835 2920 2885 2860 2825 2800 2872 2812 125 855 500 1880 5 1 24470706 716 8.01 0.56 12 0.21 365.00 5228.00 5500 20240709 -46.82 2585 20241209 13.15 3230 -9.44 20250107 2755 6.17 20250212 5500 -46.82 20240709 2585 13.15 20241209 2.32 N 241690 500 125 억 420906 N N 0 N 00 N
5 20250219 131026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2925 75 2 2.63 141202040 48643 147.86 2850 2945 2845 3705 1995 2850 2902.82 1.72 0 6091 2920 2885 2860 2825 2800 2872 2812 125 855 500 1880 5 1 24470706 716 8.01 0.56 12 0.20 365.00 5228.00 5500 20240709 -46.82 2585 20241209 13.15 3230 -9.44 20250107 2755 6.17 20250212 5500 -46.82 20240709 2585 13.15 20241209 2.32 N 241690 500 125 억 420906 N N 0 N 00 N
6 20250219 121025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2925 75 2 2.63 119626645 41262 125.43 2850 2945 2845 3705 1995 2850 2899.20 1.72 0 5446 2920 2885 2860 2825 2800 2872 2812 125 855 500 1880 5 1 24470706 716 8.01 0.56 12 0.17 365.00 5228.00 5500 20240709 -46.82 2585 20241209 13.15 3230 -9.44 20250107 2755 6.17 20250212 5500 -46.82 20240709 2585 13.15 20241209 2.32 N 241690 500 125 억 420906 N N 0 N 00 N
7 20250219 111026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2940 90 2 3.16 103737395 35826 108.90 2850 2945 2845 3705 1995 2850 2895.59 1.72 0 3512 2920 2885 2860 2825 2800 2872 2812 125 855 500 1880 5 1 24470706 719 8.05 0.56 12 0.15 365.00 5228.00 5500 20240709 -46.55 2585 20241209 13.73 3230 -8.98 20250107 2755 6.72 20250212 5500 -46.55 20240709 2585 13.73 20241209 2.32 N 241690 500 125 억 420906 N N 0 N 00 N
8 20250219 101026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2880 30 2 1.05 32701335 11418 34.71 2850 2880 2845 3705 1995 2850 2864.02 1.72 0 1471 2920 2885 2860 2825 2800 2872 2812 125 855 500 1880 5 1 24470706 705 7.89 0.55 12 0.05 365.00 5228.00 5500 20240709 -47.64 2585 20241209 11.41 3230 -10.84 20250107 2755 4.54 20250212 5500 -47.64 20240709 2585 11.41 20241209 2.32 N 241690 500 125 억 420906 N N 0 N 00 N
9 20250219 091027 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2870 20 2 0.70 895305 313 0.95 2850 2875 2850 3705 1995 2850 2860.40 1.72 0 -122 2920 2885 2860 2825 2800 2872 2812 125 855 500 1880 5 1 24470706 702 7.86 0.55 12 0.00 365.00 5228.00 5500 20240709 -47.82 2585 20241209 11.03 3230 -11.15 20250107 2755 4.17 20250212 5500 -47.82 20240709 2585 11.03 20241209 2.32 N 241690 500 125 억 420906 N N 0 N 00 N
10 20250218 161022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2850 -25 5 -0.87 93967515 32851 102.33 2875 2895 2835 3735 2015 2875 2860.43 1.73 0 -3126 2965 2920 2875 2830 2785 2897 2807 125 860 500 1890 5 1 24470706 697 7.81 0.55 12 0.13 365.00 5228.00 5500 20240709 -48.18 2585 20241209 10.25 3230 -11.76 20250107 2755 3.45 20250212 5500 -48.18 20240709 2585 10.25 20241209 2.31 N 241690 500 125 억 424042 N N 0 N 00 N
11 20250218 151024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2835 -40 5 -1.39 88197600 30831 96.03 2875 2895 2835 3735 2015 2875 2860.68 1.73 0 -2771 2965 2920 2875 2830 2785 2897 2807 125 860 500 1890 5 1 24470706 694 7.77 0.54 12 0.13 365.00 5228.00 5500 20240709 -48.45 2585 20241209 9.67 3230 -12.23 20250107 2755 2.90 20250212 5500 -48.45 20240709 2585 9.67 20241209 2.31 N 241690 500 125 억 424042 N N 0 N 00 N
12 20250218 141025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2865 -10 5 -0.35 67898735 23704 73.84 2875 2895 2850 3735 2015 2875 2864.44 1.73 0 -1340 2965 2920 2875 2830 2785 2897 2807 125 860 500 1890 5 1 24470706 701 7.85 0.55 12 0.10 365.00 5228.00 5500 20240709 -47.91 2585 20241209 10.83 3230 -11.30 20250107 2755 3.99 20250212 5500 -47.91 20240709 2585 10.83 20241209 2.31 N 241690 500 125 억 424042 N N 0 N 00 N