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
265560/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
20250219,161049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,140,2,1.83,139847200,18137,141.54,7630,7770,7630,9910,5350,7630,7710.47,0.00,0,-1,7830,7730,7610,7510,7390,7780,7560,53,2280,500,5180,10,1,10690180,831,13.63,1.33,12,0.17,570.00,5860.00,9500,20240613,-18.21,6270,20241209,23.92,8850,-12.20,20250211,6510,19.35,20250102,9500,-18.21,20240613,6270,23.92,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250219,151053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7720,90,2,1.18,128880940,16723,130.51,7630,7770,7630,9910,5350,7630,7706.81,0.00,0,155,7830,7730,7610,7510,7390,7780,7560,53,2280,500,5180,10,1,10690180,825,13.54,1.32,12,0.16,570.00,5860.00,9500,20240613,-18.74,6270,20241209,23.13,8850,-12.77,20250211,6510,18.59,20250102,9500,-18.74,20240613,6270,23.13,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250219,141049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7670,40,2,0.52,118904520,15429,120.41,7630,7770,7630,9910,5350,7630,7706.56,0.00,0,26,7830,7730,7610,7510,7390,7780,7560,53,2280,500,5180,10,1,10690180,820,13.46,1.31,12,0.14,570.00,5860.00,9500,20240613,-19.26,6270,20241209,22.33,8850,-13.33,20250211,6510,17.82,20250102,9500,-19.26,20240613,6270,22.33,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250219,131050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7720,90,2,1.18,99245010,12871,100.44,7630,7770,7630,9910,5350,7630,7710.75,0.00,0,-73,7830,7730,7610,7510,7390,7780,7560,53,2280,500,5180,10,1,10690180,825,13.54,1.32,12,0.12,570.00,5860.00,9500,20240613,-18.74,6270,20241209,23.13,8850,-12.77,20250211,6510,18.59,20250102,9500,-18.74,20240613,6270,23.13,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250219,121049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7720,90,2,1.18,92379130,11981,93.50,7630,7770,7630,9910,5350,7630,7710.47,0.00,0,-97,7830,7730,7610,7510,7390,7780,7560,53,2280,500,5180,10,1,10690180,825,13.54,1.32,12,0.11,570.00,5860.00,9500,20240613,-18.74,6270,20241209,23.13,8850,-12.77,20250211,6510,18.59,20250102,9500,-18.74,20240613,6270,23.13,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250219,111050,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7740,110,2,1.44,77183150,10010,78.12,7630,7770,7630,9910,5350,7630,7710.60,0.00,0,-165,7830,7730,7610,7510,7390,7780,7560,53,2280,500,5180,10,1,10690180,827,13.58,1.32,12,0.09,570.00,5860.00,9500,20240613,-18.53,6270,20241209,23.44,8850,-12.54,20250211,6510,18.89,20250102,9500,-18.53,20240613,6270,23.44,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250219,101051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7690,60,2,0.79,35073150,4565,35.63,7630,7740,7630,9910,5350,7630,7683.06,0.00,0,-201,7830,7730,7610,7510,7390,7780,7560,53,2280,500,5180,10,1,10690180,822,13.49,1.31,12,0.04,570.00,5860.00,9500,20240613,-19.05,6270,20241209,22.65,8850,-13.11,20250211,6510,18.13,20250102,9500,-19.05,20240613,6270,22.65,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250219,091052,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7710,80,2,1.05,9491400,1240,9.68,7630,7710,7630,9910,5350,7630,7654.35,0.00,0,-267,7830,7730,7610,7510,7390,7780,7560,53,2280,500,5180,10,1,10690180,824,13.53,1.32,12,0.01,570.00,5860.00,9500,20240613,-18.84,6270,20241209,22.97,8850,-12.88,20250211,6510,18.43,20250102,9500,-18.84,20240613,6270,22.97,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250218,161046,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,30,2,0.39,94636960,12482,30.93,7500,7710,7490,9880,5320,7600,7581.63,0.00,0,-1587,7973,7786,7693,7506,7413,7740,7460,53,2280,500,5160,10,1,10690180,816,13.39,1.30,12,0.12,570.00,5860.00,9500,20240613,-19.68,6270,20241209,21.69,8850,-13.79,20250211,6510,17.20,20250102,9500,-19.68,20240613,6270,21.69,20241209,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N
20250218,151048,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,10,2,0.13,88716650,11705,29.00,7500,7710,7490,9880,5320,7600,7579.38,0.00,0,-1473,7973,7786,7693,7506,7413,7740,7460,53,2280,500,5160,10,1,10690180,814,13.35,1.30,12,0.11,570.00,5860.00,9500,20240613,-19.89,6270,20241209,21.37,8850,-14.01,20250211,6510,16.90,20250102,9500,-19.89,20240613,6270,21.37,20241209,1.45,N,265560,500,53 억,,0,N,N,0,N,00,N
20250218,141049,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7620,20,2,0.26,84858990,11198,27.74,7500,7710,7490,9880,5320,7600,7578.05,0.00,0,-1435,7973,7786,7693,7506,7413,7740,7460,53,2280,500,5160,10,1,10690180,815,13.37,1.30,12,0.10,570.00,5860.00,9500,20240613,-19.79,6270,20241209,21.53,8850,-13.90,20250211,6510,17.05,20250102,9500,-19.79,20240613,6270,21.53,20241209,1.45,N,265560,500,53 억,,0,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 161049 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7770 140 2 1.83 139847200 18137 141.54 7630 7770 7630 9910 5350 7630 7710.47 0.00 0 -1 7830 7730 7610 7510 7390 7780 7560 53 2280 500 5180 10 1 10690180 831 13.63 1.33 12 0.17 570.00 5860.00 9500 20240613 -18.21 6270 20241209 23.92 8850 -12.20 20250211 6510 19.35 20250102 9500 -18.21 20240613 6270 23.92 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
3 20250219 151053 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7720 90 2 1.18 128880940 16723 130.51 7630 7770 7630 9910 5350 7630 7706.81 0.00 0 155 7830 7730 7610 7510 7390 7780 7560 53 2280 500 5180 10 1 10690180 825 13.54 1.32 12 0.16 570.00 5860.00 9500 20240613 -18.74 6270 20241209 23.13 8850 -12.77 20250211 6510 18.59 20250102 9500 -18.74 20240613 6270 23.13 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
4 20250219 141049 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7670 40 2 0.52 118904520 15429 120.41 7630 7770 7630 9910 5350 7630 7706.56 0.00 0 26 7830 7730 7610 7510 7390 7780 7560 53 2280 500 5180 10 1 10690180 820 13.46 1.31 12 0.14 570.00 5860.00 9500 20240613 -19.26 6270 20241209 22.33 8850 -13.33 20250211 6510 17.82 20250102 9500 -19.26 20240613 6270 22.33 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
5 20250219 131050 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7720 90 2 1.18 99245010 12871 100.44 7630 7770 7630 9910 5350 7630 7710.75 0.00 0 -73 7830 7730 7610 7510 7390 7780 7560 53 2280 500 5180 10 1 10690180 825 13.54 1.32 12 0.12 570.00 5860.00 9500 20240613 -18.74 6270 20241209 23.13 8850 -12.77 20250211 6510 18.59 20250102 9500 -18.74 20240613 6270 23.13 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
6 20250219 121049 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7720 90 2 1.18 92379130 11981 93.50 7630 7770 7630 9910 5350 7630 7710.47 0.00 0 -97 7830 7730 7610 7510 7390 7780 7560 53 2280 500 5180 10 1 10690180 825 13.54 1.32 12 0.11 570.00 5860.00 9500 20240613 -18.74 6270 20241209 23.13 8850 -12.77 20250211 6510 18.59 20250102 9500 -18.74 20240613 6270 23.13 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
7 20250219 111050 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7740 110 2 1.44 77183150 10010 78.12 7630 7770 7630 9910 5350 7630 7710.60 0.00 0 -165 7830 7730 7610 7510 7390 7780 7560 53 2280 500 5180 10 1 10690180 827 13.58 1.32 12 0.09 570.00 5860.00 9500 20240613 -18.53 6270 20241209 23.44 8850 -12.54 20250211 6510 18.89 20250102 9500 -18.53 20240613 6270 23.44 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
8 20250219 101051 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7690 60 2 0.79 35073150 4565 35.63 7630 7740 7630 9910 5350 7630 7683.06 0.00 0 -201 7830 7730 7610 7510 7390 7780 7560 53 2280 500 5180 10 1 10690180 822 13.49 1.31 12 0.04 570.00 5860.00 9500 20240613 -19.05 6270 20241209 22.65 8850 -13.11 20250211 6510 18.13 20250102 9500 -19.05 20240613 6270 22.65 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
9 20250219 091052 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7710 80 2 1.05 9491400 1240 9.68 7630 7710 7630 9910 5350 7630 7654.35 0.00 0 -267 7830 7730 7610 7510 7390 7780 7560 53 2280 500 5180 10 1 10690180 824 13.53 1.32 12 0.01 570.00 5860.00 9500 20240613 -18.84 6270 20241209 22.97 8850 -12.88 20250211 6510 18.43 20250102 9500 -18.84 20240613 6270 22.97 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
10 20250218 161046 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7630 30 2 0.39 94636960 12482 30.93 7500 7710 7490 9880 5320 7600 7581.63 0.00 0 -1587 7973 7786 7693 7506 7413 7740 7460 53 2280 500 5160 10 1 10690180 816 13.39 1.30 12 0.12 570.00 5860.00 9500 20240613 -19.68 6270 20241209 21.69 8850 -13.79 20250211 6510 17.20 20250102 9500 -19.68 20240613 6270 21.69 20241209 1.45 N 265560 500 53 억 0 N N 0 N 00 N
11 20250218 151048 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 10 2 0.13 88716650 11705 29.00 7500 7710 7490 9880 5320 7600 7579.38 0.00 0 -1473 7973 7786 7693 7506 7413 7740 7460 53 2280 500 5160 10 1 10690180 814 13.35 1.30 12 0.11 570.00 5860.00 9500 20240613 -19.89 6270 20241209 21.37 8850 -14.01 20250211 6510 16.90 20250102 9500 -19.89 20240613 6270 21.37 20241209 1.45 N 265560 500 53 억 0 N N 0 N 00 N
12 20250218 141049 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7620 20 2 0.26 84858990 11198 27.74 7500 7710 7490 9880 5320 7600 7578.05 0.00 0 -1435 7973 7786 7693 7506 7413 7740 7460 53 2280 500 5160 10 1 10690180 815 13.37 1.30 12 0.10 570.00 5860.00 9500 20240613 -19.79 6270 20241209 21.53 8850 -13.90 20250211 6510 17.05 20250102 9500 -19.79 20240613 6270 21.53 20241209 1.45 N 265560 500 53 억 0 N N 0 N 00 N