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
333430/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
20250219,161152,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4990,115,2,2.36,20006525330,3981482,315.77,4890,5240,4800,6330,3415,4875,5024.98,0.49,0,107128,5065,4970,4850,4755,4635,5017,4802,31,1455,100,3210,5,1,30726747,1533,39.92,4.03,12,12.96,125.00,1237.00,5620,20250114,-11.21,2670,20240226,86.89,5620,-11.21,20250114,4100,21.71,20250106,5620,-11.21,20250114,2670,86.89,20240226,4.58,N,333430,100,30 억,,151334,N,N,0,N,00,N
20250219,151156,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4950,75,2,1.54,19588044520,3897398,309.10,4890,5240,4800,6330,3415,4875,5025.94,0.49,0,86240,5065,4970,4850,4755,4635,5017,4802,31,1455,100,3210,5,1,30726747,1521,39.60,4.00,12,12.68,125.00,1237.00,5620,20250114,-11.92,2670,20240226,85.39,5620,-11.92,20250114,4100,20.73,20250106,5620,-11.92,20250114,2670,85.39,20240226,4.58,N,333430,100,30 억,,151334,N,N,0,N,00,N
20250219,141151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5020,145,2,2.97,17655110055,3510308,278.40,4890,5240,4800,6330,3415,4875,5029.51,0.49,0,49973,5065,4970,4850,4755,4635,5017,4802,31,1455,100,3210,10,1,30726747,1542,40.16,4.06,12,11.42,125.00,1237.00,5620,20250114,-10.68,2670,20240226,88.01,5620,-10.68,20250114,4100,22.44,20250106,5620,-10.68,20250114,2670,88.01,20240226,4.58,N,333430,100,30 억,,151334,N,N,0,N,00,N
20250219,131153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4880,5,2,0.10,4172904230,856392,67.92,4890,4975,4800,6330,3415,4875,4872.66,0.49,0,9200,5065,4970,4850,4755,4635,5017,4802,31,1455,100,3210,5,1,30726747,1499,39.04,3.95,12,2.79,125.00,1237.00,5620,20250114,-13.17,2670,20240226,82.77,5620,-13.17,20250114,4100,19.02,20250106,5620,-13.17,20250114,2670,82.77,20240226,4.58,N,333430,100,30 억,,151334,N,N,0,N,00,N
20250219,121153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4845,-30,5,-0.62,2287242020,471443,37.39,4890,4950,4800,6330,3415,4875,4851.57,0.49,0,22971,5065,4970,4850,4755,4635,5017,4802,31,1455,100,3210,5,1,30726747,1489,38.76,3.92,12,1.53,125.00,1237.00,5620,20250114,-13.79,2670,20240226,81.46,5620,-13.79,20250114,4100,18.17,20250106,5620,-13.79,20250114,2670,81.46,20240226,4.58,N,333430,100,30 억,,151334,N,N,0,N,00,N
20250219,111153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4855,-20,5,-0.41,1952168955,401966,31.88,4890,4950,4800,6330,3415,4875,4856.54,0.49,0,22786,5065,4970,4850,4755,4635,5017,4802,31,1455,100,3210,5,1,30726747,1492,38.84,3.92,12,1.31,125.00,1237.00,5620,20250114,-13.61,2670,20240226,81.84,5620,-13.61,20250114,4100,18.41,20250106,5620,-13.61,20250114,2670,81.84,20240226,4.58,N,333430,100,30 억,,151334,N,N,0,N,00,N
20250219,101153,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4850,-25,5,-0.51,1477174075,303936,24.11,4890,4950,4800,6330,3415,4875,4860.14,0.49,0,6819,5065,4970,4850,4755,4635,5017,4802,31,1455,100,3210,5,1,30726747,1490,38.80,3.92,12,0.99,125.00,1237.00,5620,20250114,-13.70,2670,20240226,81.65,5620,-13.70,20250114,4100,18.29,20250106,5620,-13.70,20250114,2670,81.65,20240226,4.58,N,333430,100,30 억,,151334,N,N,0,N,00,N
20250219,091155,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4830,-45,5,-0.92,394580610,81155,6.44,4890,4895,4830,6330,3415,4875,4862.02,0.49,0,-9650,5065,4970,4850,4755,4635,5017,4802,31,1455,100,3210,5,1,30726747,1484,38.64,3.90,12,0.26,125.00,1237.00,5620,20250114,-14.06,2670,20240226,80.90,5620,-14.06,20250114,4100,17.80,20250106,5620,-14.06,20250114,2670,80.90,20240226,4.58,N,333430,100,30 억,,151334,N,N,0,N,00,N
20250218,161148,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4875,80,2,1.67,6040944715,1246455,53.13,4745,4945,4730,6230,3360,4795,4846.44,0.33,0,62989,5165,4980,4790,4605,4415,5072,4697,31,1435,100,3160,5,1,30726747,1498,39.00,3.94,12,4.06,125.00,1237.00,5620,20250114,-13.26,2670,20240226,82.58,5620,-13.26,20250114,4100,18.90,20250106,5620,-13.26,20250114,2670,82.58,20240226,4.57,N,333430,100,30 억,,102903,N,N,0,N,00,N
20250218,151150,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4875,80,2,1.67,5897961065,1217122,51.88,4745,4945,4730,6230,3360,4795,4845.85,0.33,0,61628,5165,4980,4790,4605,4415,5072,4697,31,1435,100,3160,5,1,30726747,1498,39.00,3.94,12,3.96,125.00,1237.00,5620,20250114,-13.26,2670,20240226,82.58,5620,-13.26,20250114,4100,18.90,20250106,5620,-13.26,20250114,2670,82.58,20240226,4.57,N,333430,100,30 억,,102903,N,N,0,N,00,N
20250218,141151,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4870,75,2,1.56,5517240190,1138971,48.54,4745,4945,4730,6230,3360,4795,4844.08,0.33,0,46416,5165,4980,4790,4605,4415,5072,4697,31,1435,100,3160,5,1,30726747,1496,38.96,3.94,12,3.71,125.00,1237.00,5620,20250114,-13.35,2670,20240226,82.40,5620,-13.35,20250114,4100,18.78,20250106,5620,-13.35,20250114,2670,82.40,20240226,4.57,N,333430,100,30 억,,102903,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 161152 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4990 115 2 2.36 20006525330 3981482 315.77 4890 5240 4800 6330 3415 4875 5024.98 0.49 0 107128 5065 4970 4850 4755 4635 5017 4802 31 1455 100 3210 5 1 30726747 1533 39.92 4.03 12 12.96 125.00 1237.00 5620 20250114 -11.21 2670 20240226 86.89 5620 -11.21 20250114 4100 21.71 20250106 5620 -11.21 20250114 2670 86.89 20240226 4.58 N 333430 100 30 억 151334 N N 0 N 00 N
3 20250219 151156 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4950 75 2 1.54 19588044520 3897398 309.10 4890 5240 4800 6330 3415 4875 5025.94 0.49 0 86240 5065 4970 4850 4755 4635 5017 4802 31 1455 100 3210 5 1 30726747 1521 39.60 4.00 12 12.68 125.00 1237.00 5620 20250114 -11.92 2670 20240226 85.39 5620 -11.92 20250114 4100 20.73 20250106 5620 -11.92 20250114 2670 85.39 20240226 4.58 N 333430 100 30 억 151334 N N 0 N 00 N
4 20250219 141151 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5020 145 2 2.97 17655110055 3510308 278.40 4890 5240 4800 6330 3415 4875 5029.51 0.49 0 49973 5065 4970 4850 4755 4635 5017 4802 31 1455 100 3210 10 1 30726747 1542 40.16 4.06 12 11.42 125.00 1237.00 5620 20250114 -10.68 2670 20240226 88.01 5620 -10.68 20250114 4100 22.44 20250106 5620 -10.68 20250114 2670 88.01 20240226 4.58 N 333430 100 30 억 151334 N N 0 N 00 N
5 20250219 131153 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4880 5 2 0.10 4172904230 856392 67.92 4890 4975 4800 6330 3415 4875 4872.66 0.49 0 9200 5065 4970 4850 4755 4635 5017 4802 31 1455 100 3210 5 1 30726747 1499 39.04 3.95 12 2.79 125.00 1237.00 5620 20250114 -13.17 2670 20240226 82.77 5620 -13.17 20250114 4100 19.02 20250106 5620 -13.17 20250114 2670 82.77 20240226 4.58 N 333430 100 30 억 151334 N N 0 N 00 N
6 20250219 121153 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4845 -30 5 -0.62 2287242020 471443 37.39 4890 4950 4800 6330 3415 4875 4851.57 0.49 0 22971 5065 4970 4850 4755 4635 5017 4802 31 1455 100 3210 5 1 30726747 1489 38.76 3.92 12 1.53 125.00 1237.00 5620 20250114 -13.79 2670 20240226 81.46 5620 -13.79 20250114 4100 18.17 20250106 5620 -13.79 20250114 2670 81.46 20240226 4.58 N 333430 100 30 억 151334 N N 0 N 00 N
7 20250219 111153 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4855 -20 5 -0.41 1952168955 401966 31.88 4890 4950 4800 6330 3415 4875 4856.54 0.49 0 22786 5065 4970 4850 4755 4635 5017 4802 31 1455 100 3210 5 1 30726747 1492 38.84 3.92 12 1.31 125.00 1237.00 5620 20250114 -13.61 2670 20240226 81.84 5620 -13.61 20250114 4100 18.41 20250106 5620 -13.61 20250114 2670 81.84 20240226 4.58 N 333430 100 30 억 151334 N N 0 N 00 N
8 20250219 101153 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4850 -25 5 -0.51 1477174075 303936 24.11 4890 4950 4800 6330 3415 4875 4860.14 0.49 0 6819 5065 4970 4850 4755 4635 5017 4802 31 1455 100 3210 5 1 30726747 1490 38.80 3.92 12 0.99 125.00 1237.00 5620 20250114 -13.70 2670 20240226 81.65 5620 -13.70 20250114 4100 18.29 20250106 5620 -13.70 20250114 2670 81.65 20240226 4.58 N 333430 100 30 억 151334 N N 0 N 00 N
9 20250219 091155 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4830 -45 5 -0.92 394580610 81155 6.44 4890 4895 4830 6330 3415 4875 4862.02 0.49 0 -9650 5065 4970 4850 4755 4635 5017 4802 31 1455 100 3210 5 1 30726747 1484 38.64 3.90 12 0.26 125.00 1237.00 5620 20250114 -14.06 2670 20240226 80.90 5620 -14.06 20250114 4100 17.80 20250106 5620 -14.06 20250114 2670 80.90 20240226 4.58 N 333430 100 30 억 151334 N N 0 N 00 N
10 20250218 161148 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4875 80 2 1.67 6040944715 1246455 53.13 4745 4945 4730 6230 3360 4795 4846.44 0.33 0 62989 5165 4980 4790 4605 4415 5072 4697 31 1435 100 3160 5 1 30726747 1498 39.00 3.94 12 4.06 125.00 1237.00 5620 20250114 -13.26 2670 20240226 82.58 5620 -13.26 20250114 4100 18.90 20250106 5620 -13.26 20250114 2670 82.58 20240226 4.57 N 333430 100 30 억 102903 N N 0 N 00 N
11 20250218 151150 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4875 80 2 1.67 5897961065 1217122 51.88 4745 4945 4730 6230 3360 4795 4845.85 0.33 0 61628 5165 4980 4790 4605 4415 5072 4697 31 1435 100 3160 5 1 30726747 1498 39.00 3.94 12 3.96 125.00 1237.00 5620 20250114 -13.26 2670 20240226 82.58 5620 -13.26 20250114 4100 18.90 20250106 5620 -13.26 20250114 2670 82.58 20240226 4.57 N 333430 100 30 억 102903 N N 0 N 00 N
12 20250218 141151 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4870 75 2 1.56 5517240190 1138971 48.54 4745 4945 4730 6230 3360 4795 4844.08 0.33 0 46416 5165 4980 4790 4605 4415 5072 4697 31 1435 100 3160 5 1 30726747 1496 38.96 3.94 12 3.71 125.00 1237.00 5620 20250114 -13.35 2670 20240226 82.40 5620 -13.35 20250114 4100 18.78 20250106 5620 -13.35 20250114 2670 82.40 20240226 4.57 N 333430 100 30 억 102903 N N 0 N 00 N