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
290120/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
20250219,161110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,45,2,1.99,11642805,5074,37.37,2240,2325,2230,2940,1590,2265,2294.60,0.31,0,32,2428,2346,2268,2186,2108,2387,2227,78,675,500,1630,5,1,15515138,358,-3.99,0.42,12,0.03,-579.00,5438.00,3960,20240219,-41.67,2160,20241210,6.94,2570,-10.12,20250120,2160,6.94,20250207,3960,-41.67,20240219,2160,6.94,20241210,0.00,N,290120,500,77 억,,48312,N,N,0,N,00,N
20250219,151114,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,40,2,1.77,11201655,4883,35.97,2240,2325,2230,2940,1590,2265,2294.01,0.31,0,34,2428,2346,2268,2186,2108,2387,2227,78,675,500,1630,5,1,15515138,358,-3.98,0.42,12,0.03,-579.00,5438.00,3960,20240219,-41.79,2160,20241210,6.71,2570,-10.31,20250120,2160,6.71,20250207,3960,-41.79,20240219,2160,6.71,20241210,0.00,N,290120,500,77 억,,48312,N,N,0,N,00,N
20250219,141110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,45,2,1.99,9606915,4192,30.88,2240,2325,2230,2940,1590,2265,2291.73,0.31,0,36,2428,2346,2268,2186,2108,2387,2227,78,675,500,1630,5,1,15515138,358,-3.99,0.42,12,0.03,-579.00,5438.00,3960,20240219,-41.67,2160,20241210,6.94,2570,-10.12,20250120,2160,6.94,20250207,3960,-41.67,20240219,2160,6.94,20241210,0.00,N,290120,500,77 억,,48312,N,N,0,N,00,N
20250219,131111,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2295,30,2,1.32,8243450,3597,26.50,2240,2325,2230,2940,1590,2265,2291.76,0.31,0,36,2428,2346,2268,2186,2108,2387,2227,78,675,500,1630,5,1,15515138,356,-3.96,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.05,2160,20241210,6.25,2570,-10.70,20250120,2160,6.25,20250207,3960,-42.05,20240219,2160,6.25,20241210,0.00,N,290120,500,77 억,,48312,N,N,0,N,00,N
20250219,121110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2310,45,2,1.99,5353830,2345,17.27,2240,2325,2230,2940,1590,2265,2283.08,0.31,0,36,2428,2346,2268,2186,2108,2387,2227,78,675,500,1630,5,1,15515138,358,-3.99,0.42,12,0.02,-579.00,5438.00,3960,20240219,-41.67,2160,20241210,6.94,2570,-10.12,20250120,2160,6.94,20250207,3960,-41.67,20240219,2160,6.94,20241210,0.00,N,290120,500,77 억,,48312,N,N,0,N,00,N
20250219,111111,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,55,2,2.43,3632935,1596,11.76,2240,2320,2230,2940,1590,2265,2276.28,0.31,0,36,2428,2346,2268,2186,2108,2387,2227,78,675,500,1630,5,1,15515138,360,-4.01,0.43,12,0.01,-579.00,5438.00,3960,20240219,-41.41,2160,20241210,7.41,2570,-9.73,20250120,2160,7.41,20250207,3960,-41.41,20240219,2160,7.41,20241210,0.00,N,290120,500,77 억,,48312,N,N,0,N,00,N
20250219,101112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,15,2,0.66,2431075,1075,7.92,2240,2280,2230,2940,1590,2265,2261.47,0.31,0,292,2428,2346,2268,2186,2108,2387,2227,78,675,500,1630,5,1,15515138,354,-3.94,0.42,12,0.01,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3960,-42.42,20240219,2160,5.56,20241210,0.00,N,290120,500,77 억,,48312,N,N,0,N,00,N
20250219,091113,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2270,5,2,0.22,1617765,718,5.29,2240,2270,2230,2940,1590,2265,2253.15,0.31,0,299,2428,2346,2268,2186,2108,2387,2227,78,675,500,1630,5,1,15515138,352,-3.92,0.42,12,0.00,-579.00,5438.00,3960,20240219,-42.68,2160,20241210,5.09,2570,-11.67,20250120,2160,5.09,20250207,3960,-42.68,20240219,2160,5.09,20241210,0.00,N,290120,500,77 억,,48312,N,N,0,N,00,N
20250218,161107,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2265,0,3,0.00,30791170,13576,259.38,2250,2350,2190,2940,1590,2265,2268.06,0.31,0,-1562,2281,2272,2256,2247,2231,2277,2252,78,675,500,1630,5,1,15515138,351,-3.91,0.42,12,0.09,-579.00,5438.00,3960,20240219,-42.80,2160,20241210,4.86,2570,-11.87,20250120,2160,4.86,20250207,3960,-42.80,20240219,2160,4.86,20241210,0.00,N,290120,500,77 억,,48388,N,N,0,N,00,N
20250218,151109,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,15,2,0.66,28444455,12540,239.59,2250,2350,2190,2940,1590,2265,2268.30,0.31,0,-1544,2281,2272,2256,2247,2231,2277,2252,78,675,500,1630,5,1,15515138,354,-3.94,0.42,12,0.08,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3960,-42.42,20240219,2160,5.56,20241210,0.00,N,290120,500,77 억,,48388,N,N,0,N,00,N
20250218,141110,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2190,-75,5,-3.31,25571675,11279,215.49,2250,2350,2190,2940,1590,2265,2267.19,0.31,0,-1560,2281,2272,2256,2247,2231,2277,2252,78,675,500,1630,5,1,15515138,340,-3.78,0.40,12,0.07,-579.00,5438.00,3960,20240219,-44.70,2160,20241210,1.39,2570,-14.79,20250120,2160,1.39,20250207,3960,-44.70,20240219,2160,1.39,20241210,0.00,N,290120,500,77 억,,48388,Y,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 161110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 45 2 1.99 11642805 5074 37.37 2240 2325 2230 2940 1590 2265 2294.60 0.31 0 32 2428 2346 2268 2186 2108 2387 2227 78 675 500 1630 5 1 15515138 358 -3.99 0.42 12 0.03 -579.00 5438.00 3960 20240219 -41.67 2160 20241210 6.94 2570 -10.12 20250120 2160 6.94 20250207 3960 -41.67 20240219 2160 6.94 20241210 0.00 N 290120 500 77 억 48312 N N 0 N 00 N
3 20250219 151114 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 40 2 1.77 11201655 4883 35.97 2240 2325 2230 2940 1590 2265 2294.01 0.31 0 34 2428 2346 2268 2186 2108 2387 2227 78 675 500 1630 5 1 15515138 358 -3.98 0.42 12 0.03 -579.00 5438.00 3960 20240219 -41.79 2160 20241210 6.71 2570 -10.31 20250120 2160 6.71 20250207 3960 -41.79 20240219 2160 6.71 20241210 0.00 N 290120 500 77 억 48312 N N 0 N 00 N
4 20250219 141110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 45 2 1.99 9606915 4192 30.88 2240 2325 2230 2940 1590 2265 2291.73 0.31 0 36 2428 2346 2268 2186 2108 2387 2227 78 675 500 1630 5 1 15515138 358 -3.99 0.42 12 0.03 -579.00 5438.00 3960 20240219 -41.67 2160 20241210 6.94 2570 -10.12 20250120 2160 6.94 20250207 3960 -41.67 20240219 2160 6.94 20241210 0.00 N 290120 500 77 억 48312 N N 0 N 00 N
5 20250219 131111 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2295 30 2 1.32 8243450 3597 26.50 2240 2325 2230 2940 1590 2265 2291.76 0.31 0 36 2428 2346 2268 2186 2108 2387 2227 78 675 500 1630 5 1 15515138 356 -3.96 0.42 12 0.02 -579.00 5438.00 3960 20240219 -42.05 2160 20241210 6.25 2570 -10.70 20250120 2160 6.25 20250207 3960 -42.05 20240219 2160 6.25 20241210 0.00 N 290120 500 77 억 48312 N N 0 N 00 N
6 20250219 121110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2310 45 2 1.99 5353830 2345 17.27 2240 2325 2230 2940 1590 2265 2283.08 0.31 0 36 2428 2346 2268 2186 2108 2387 2227 78 675 500 1630 5 1 15515138 358 -3.99 0.42 12 0.02 -579.00 5438.00 3960 20240219 -41.67 2160 20241210 6.94 2570 -10.12 20250120 2160 6.94 20250207 3960 -41.67 20240219 2160 6.94 20241210 0.00 N 290120 500 77 억 48312 N N 0 N 00 N
7 20250219 111111 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 55 2 2.43 3632935 1596 11.76 2240 2320 2230 2940 1590 2265 2276.28 0.31 0 36 2428 2346 2268 2186 2108 2387 2227 78 675 500 1630 5 1 15515138 360 -4.01 0.43 12 0.01 -579.00 5438.00 3960 20240219 -41.41 2160 20241210 7.41 2570 -9.73 20250120 2160 7.41 20250207 3960 -41.41 20240219 2160 7.41 20241210 0.00 N 290120 500 77 억 48312 N N 0 N 00 N
8 20250219 101112 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2280 15 2 0.66 2431075 1075 7.92 2240 2280 2230 2940 1590 2265 2261.47 0.31 0 292 2428 2346 2268 2186 2108 2387 2227 78 675 500 1630 5 1 15515138 354 -3.94 0.42 12 0.01 -579.00 5438.00 3960 20240219 -42.42 2160 20241210 5.56 2570 -11.28 20250120 2160 5.56 20250207 3960 -42.42 20240219 2160 5.56 20241210 0.00 N 290120 500 77 억 48312 N N 0 N 00 N
9 20250219 091113 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2270 5 2 0.22 1617765 718 5.29 2240 2270 2230 2940 1590 2265 2253.15 0.31 0 299 2428 2346 2268 2186 2108 2387 2227 78 675 500 1630 5 1 15515138 352 -3.92 0.42 12 0.00 -579.00 5438.00 3960 20240219 -42.68 2160 20241210 5.09 2570 -11.67 20250120 2160 5.09 20250207 3960 -42.68 20240219 2160 5.09 20241210 0.00 N 290120 500 77 억 48312 N N 0 N 00 N
10 20250218 161107 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2265 0 3 0.00 30791170 13576 259.38 2250 2350 2190 2940 1590 2265 2268.06 0.31 0 -1562 2281 2272 2256 2247 2231 2277 2252 78 675 500 1630 5 1 15515138 351 -3.91 0.42 12 0.09 -579.00 5438.00 3960 20240219 -42.80 2160 20241210 4.86 2570 -11.87 20250120 2160 4.86 20250207 3960 -42.80 20240219 2160 4.86 20241210 0.00 N 290120 500 77 억 48388 N N 0 N 00 N
11 20250218 151109 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2280 15 2 0.66 28444455 12540 239.59 2250 2350 2190 2940 1590 2265 2268.30 0.31 0 -1544 2281 2272 2256 2247 2231 2277 2252 78 675 500 1630 5 1 15515138 354 -3.94 0.42 12 0.08 -579.00 5438.00 3960 20240219 -42.42 2160 20241210 5.56 2570 -11.28 20250120 2160 5.56 20250207 3960 -42.42 20240219 2160 5.56 20241210 0.00 N 290120 500 77 억 48388 N N 0 N 00 N
12 20250218 141110 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2190 -75 5 -3.31 25571675 11279 215.49 2250 2350 2190 2940 1590 2265 2267.19 0.31 0 -1560 2281 2272 2256 2247 2231 2277 2252 78 675 500 1630 5 1 15515138 340 -3.78 0.40 12 0.07 -579.00 5438.00 3960 20240219 -44.70 2160 20241210 1.39 2570 -14.79 20250120 2160 1.39 20250207 3960 -44.70 20240219 2160 1.39 20241210 0.00 N 290120 500 77 억 48388 Y N 0 N 00 N