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
274090/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
20250219,161059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15070,-1110,5,-6.86,9962002100,648290,98.89,16070,16080,14820,21000,11330,16180,15365.41,0.60,0,-36475,16886,16532,16196,15842,15506,16710,16020,65,4820,500,11320,10,1,12958362,1953,-103.93,3.30,12,5.00,-145.00,4569.00,17890,20250214,-15.76,7860,20241029,91.73,17890,-15.76,20250214,9810,53.62,20250102,17890,-15.76,20250214,7860,91.73,20241029,6.14,N,274090,500,64 억,,77476,N,N,705,N,00,N
20250219,151103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15030,-1150,5,-7.11,9457360650,614709,93.77,16070,16080,14820,21000,11330,16180,15383.57,0.60,0,-37390,16886,16532,16196,15842,15506,16710,16020,65,4820,500,11320,10,1,12958362,1948,-103.66,3.29,12,4.74,-145.00,4569.00,17890,20250214,-15.99,7860,20241029,91.22,17890,-15.99,20250214,9810,53.21,20250102,17890,-15.99,20250214,7860,91.22,20241029,6.14,N,274090,500,64 억,,77476,N,N,0,N,00,N
20250219,141058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15180,-1000,5,-6.18,7457192660,481574,73.46,16070,16080,15100,21000,11330,16180,15483.33,0.60,0,-31086,16886,16532,16196,15842,15506,16710,16020,65,4820,500,11320,10,1,12958362,1967,-104.69,3.32,12,3.72,-145.00,4569.00,17890,20250214,-15.15,7860,20241029,93.13,17890,-15.15,20250214,9810,54.74,20250102,17890,-15.15,20250214,7860,93.13,20241029,6.14,N,274090,500,64 억,,77476,N,N,0,N,00,N
20250219,131059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15290,-890,5,-5.50,6090875140,391639,59.74,16070,16080,15240,21000,11330,16180,15550.37,0.60,0,-21674,16886,16532,16196,15842,15506,16710,16020,65,4820,500,11320,10,1,12958362,1981,-105.45,3.35,12,3.02,-145.00,4569.00,17890,20250214,-14.53,7860,20241029,94.53,17890,-14.53,20250214,9810,55.86,20250102,17890,-14.53,20250214,7860,94.53,20241029,6.14,N,274090,500,64 억,,77476,N,N,0,N,00,N
20250219,121058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15400,-780,5,-4.82,5325267340,341638,52.11,16070,16080,15240,21000,11330,16180,15585.40,0.60,0,-19775,16886,16532,16196,15842,15506,16710,16020,65,4820,500,11320,10,1,12958362,1996,-106.21,3.37,12,2.64,-145.00,4569.00,17890,20250214,-13.92,7860,20241029,95.93,17890,-13.92,20250214,9810,56.98,20250102,17890,-13.92,20250214,7860,95.93,20241029,6.14,N,274090,500,64 억,,77476,N,N,0,N,00,N
20250219,111059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15430,-750,5,-4.64,4882337200,312848,47.72,16070,16080,15240,21000,11330,16180,15603.92,0.60,0,-18230,16886,16532,16196,15842,15506,16710,16020,65,4820,500,11320,10,1,12958362,1999,-106.41,3.38,12,2.41,-145.00,4569.00,17890,20250214,-13.75,7860,20241029,96.31,17890,-13.75,20250214,9810,57.29,20250102,17890,-13.75,20250214,7860,96.31,20241029,6.14,N,274090,500,64 억,,77476,N,N,0,N,00,N
20250219,101100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15610,-570,5,-3.52,3066591090,194919,29.73,16070,16080,15600,21000,11330,16180,15729.91,0.60,0,-24134,16886,16532,16196,15842,15506,16710,16020,65,4820,500,11320,10,1,12958362,2023,-107.66,3.42,12,1.50,-145.00,4569.00,17890,20250214,-12.74,7860,20241029,98.60,17890,-12.74,20250214,9810,59.12,20250102,17890,-12.74,20250214,7860,98.60,20241029,6.14,N,274090,500,64 억,,77476,N,N,0,N,00,N
20250219,091101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15650,-530,5,-3.28,1285729730,81384,12.41,16070,16080,15650,21000,11330,16180,15792.69,0.60,0,-16839,16886,16532,16196,15842,15506,16710,16020,65,4820,500,11320,10,1,12958362,2028,-107.93,3.43,12,0.63,-145.00,4569.00,17890,20250214,-12.52,7860,20241029,99.11,17890,-12.52,20250214,9810,59.53,20250102,17890,-12.52,20250214,7860,99.11,20241029,6.14,N,274090,500,64 억,,77476,N,N,0,N,00,N
20250218,161055,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16180,320,2,2.02,10416875190,644078,108.23,16150,16550,15860,20600,11110,15860,16173.35,0.45,0,19148,16706,16282,15956,15532,15206,16120,15370,65,4740,500,11100,10,1,12958362,2097,-111.59,3.54,12,4.97,-145.00,4569.00,17890,20250214,-9.56,7860,20241029,105.85,17890,-9.56,20250214,9810,64.93,20250102,17890,-9.56,20250214,7860,105.85,20241029,5.48,N,274090,500,64 억,,58392,N,N,490,N,00,N
20250218,151057,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16120,260,2,1.64,9808890410,606411,101.90,16150,16550,15860,20600,11110,15860,16175.41,0.45,0,15569,16706,16282,15956,15532,15206,16120,15370,65,4740,500,11100,10,1,12958362,2089,-111.17,3.53,12,4.68,-145.00,4569.00,17890,20250214,-9.89,7860,20241029,105.09,17890,-9.89,20250214,9810,64.32,20250102,17890,-9.89,20250214,7860,105.09,20241029,5.48,N,274090,500,64 억,,58392,N,N,490,N,00,N
20250218,141058,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16090,230,2,1.45,8826980850,545348,91.64,16150,16550,15860,20600,11110,15860,16186.06,0.45,0,8406,16706,16282,15956,15532,15206,16120,15370,65,4740,500,11100,10,1,12958362,2085,-110.97,3.52,12,4.21,-145.00,4569.00,17890,20250214,-10.06,7860,20241029,104.71,17890,-10.06,20250214,9810,64.02,20250102,17890,-10.06,20250214,7860,104.71,20241029,5.48,N,274090,500,64 억,,58392,N,N,490,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 161059 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15070 -1110 5 -6.86 9962002100 648290 98.89 16070 16080 14820 21000 11330 16180 15365.41 0.60 0 -36475 16886 16532 16196 15842 15506 16710 16020 65 4820 500 11320 10 1 12958362 1953 -103.93 3.30 12 5.00 -145.00 4569.00 17890 20250214 -15.76 7860 20241029 91.73 17890 -15.76 20250214 9810 53.62 20250102 17890 -15.76 20250214 7860 91.73 20241029 6.14 N 274090 500 64 억 77476 N N 705 N 00 N
3 20250219 151103 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15030 -1150 5 -7.11 9457360650 614709 93.77 16070 16080 14820 21000 11330 16180 15383.57 0.60 0 -37390 16886 16532 16196 15842 15506 16710 16020 65 4820 500 11320 10 1 12958362 1948 -103.66 3.29 12 4.74 -145.00 4569.00 17890 20250214 -15.99 7860 20241029 91.22 17890 -15.99 20250214 9810 53.21 20250102 17890 -15.99 20250214 7860 91.22 20241029 6.14 N 274090 500 64 억 77476 N N 0 N 00 N
4 20250219 141058 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15180 -1000 5 -6.18 7457192660 481574 73.46 16070 16080 15100 21000 11330 16180 15483.33 0.60 0 -31086 16886 16532 16196 15842 15506 16710 16020 65 4820 500 11320 10 1 12958362 1967 -104.69 3.32 12 3.72 -145.00 4569.00 17890 20250214 -15.15 7860 20241029 93.13 17890 -15.15 20250214 9810 54.74 20250102 17890 -15.15 20250214 7860 93.13 20241029 6.14 N 274090 500 64 억 77476 N N 0 N 00 N
5 20250219 131059 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15290 -890 5 -5.50 6090875140 391639 59.74 16070 16080 15240 21000 11330 16180 15550.37 0.60 0 -21674 16886 16532 16196 15842 15506 16710 16020 65 4820 500 11320 10 1 12958362 1981 -105.45 3.35 12 3.02 -145.00 4569.00 17890 20250214 -14.53 7860 20241029 94.53 17890 -14.53 20250214 9810 55.86 20250102 17890 -14.53 20250214 7860 94.53 20241029 6.14 N 274090 500 64 억 77476 N N 0 N 00 N
6 20250219 121058 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15400 -780 5 -4.82 5325267340 341638 52.11 16070 16080 15240 21000 11330 16180 15585.40 0.60 0 -19775 16886 16532 16196 15842 15506 16710 16020 65 4820 500 11320 10 1 12958362 1996 -106.21 3.37 12 2.64 -145.00 4569.00 17890 20250214 -13.92 7860 20241029 95.93 17890 -13.92 20250214 9810 56.98 20250102 17890 -13.92 20250214 7860 95.93 20241029 6.14 N 274090 500 64 억 77476 N N 0 N 00 N
7 20250219 111059 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15430 -750 5 -4.64 4882337200 312848 47.72 16070 16080 15240 21000 11330 16180 15603.92 0.60 0 -18230 16886 16532 16196 15842 15506 16710 16020 65 4820 500 11320 10 1 12958362 1999 -106.41 3.38 12 2.41 -145.00 4569.00 17890 20250214 -13.75 7860 20241029 96.31 17890 -13.75 20250214 9810 57.29 20250102 17890 -13.75 20250214 7860 96.31 20241029 6.14 N 274090 500 64 억 77476 N N 0 N 00 N
8 20250219 101100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15610 -570 5 -3.52 3066591090 194919 29.73 16070 16080 15600 21000 11330 16180 15729.91 0.60 0 -24134 16886 16532 16196 15842 15506 16710 16020 65 4820 500 11320 10 1 12958362 2023 -107.66 3.42 12 1.50 -145.00 4569.00 17890 20250214 -12.74 7860 20241029 98.60 17890 -12.74 20250214 9810 59.12 20250102 17890 -12.74 20250214 7860 98.60 20241029 6.14 N 274090 500 64 억 77476 N N 0 N 00 N
9 20250219 091101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15650 -530 5 -3.28 1285729730 81384 12.41 16070 16080 15650 21000 11330 16180 15792.69 0.60 0 -16839 16886 16532 16196 15842 15506 16710 16020 65 4820 500 11320 10 1 12958362 2028 -107.93 3.43 12 0.63 -145.00 4569.00 17890 20250214 -12.52 7860 20241029 99.11 17890 -12.52 20250214 9810 59.53 20250102 17890 -12.52 20250214 7860 99.11 20241029 6.14 N 274090 500 64 억 77476 N N 0 N 00 N
10 20250218 161055 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16180 320 2 2.02 10416875190 644078 108.23 16150 16550 15860 20600 11110 15860 16173.35 0.45 0 19148 16706 16282 15956 15532 15206 16120 15370 65 4740 500 11100 10 1 12958362 2097 -111.59 3.54 12 4.97 -145.00 4569.00 17890 20250214 -9.56 7860 20241029 105.85 17890 -9.56 20250214 9810 64.93 20250102 17890 -9.56 20250214 7860 105.85 20241029 5.48 N 274090 500 64 억 58392 N N 490 N 00 N
11 20250218 151057 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16120 260 2 1.64 9808890410 606411 101.90 16150 16550 15860 20600 11110 15860 16175.41 0.45 0 15569 16706 16282 15956 15532 15206 16120 15370 65 4740 500 11100 10 1 12958362 2089 -111.17 3.53 12 4.68 -145.00 4569.00 17890 20250214 -9.89 7860 20241029 105.09 17890 -9.89 20250214 9810 64.32 20250102 17890 -9.89 20250214 7860 105.09 20241029 5.48 N 274090 500 64 억 58392 N N 490 N 00 N
12 20250218 141058 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16090 230 2 1.45 8826980850 545348 91.64 16150 16550 15860 20600 11110 15860 16186.06 0.45 0 8406 16706 16282 15956 15532 15206 16120 15370 65 4740 500 11100 10 1 12958362 2085 -110.97 3.52 12 4.21 -145.00 4569.00 17890 20250214 -10.06 7860 20241029 104.71 17890 -10.06 20250214 9810 64.02 20250102 17890 -10.06 20250214 7860 104.71 20241029 5.48 N 274090 500 64 억 58392 N N 490 N 00 N