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
416180/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
20250219,161251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,40500,1350,2,3.45,8360515300,203619,95.03,39150,42600,39100,50800,27450,39150,41059.94,0.59,0,-2643,42550,40850,39050,37350,35550,41700,38200,45,11650,500,27400,50,1,9039778,3661,33.09,3.74,12,2.25,1224.00,10821.00,74300,20240221,-45.49,22350,20241209,81.21,42600,-4.93,20250219,28200,43.62,20250102,74300,-45.49,20240221,22350,81.21,20241209,2.90,N,416180,500,45 억,,52924,N,N,0,N,00,N
20250219,151254,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,40550,1400,2,3.58,8185122700,199290,93.01,39150,42600,39100,50800,27450,39150,41071.42,0.59,0,-3191,42550,40850,39050,37350,35550,41700,38200,45,11650,500,27400,50,1,9039778,3666,33.13,3.75,12,2.20,1224.00,10821.00,74300,20240221,-45.42,22350,20241209,81.43,42600,-4.81,20250219,28200,43.79,20250102,74300,-45.42,20240221,22350,81.43,20241209,2.90,N,416180,500,45 억,,52924,N,N,0,N,00,N
20250219,141250,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,40750,1600,2,4.09,7730600350,188069,87.78,39150,42600,39100,50800,27450,39150,41105.13,0.59,0,-513,42550,40850,39050,37350,35550,41700,38200,45,11650,500,27400,50,1,9039778,3684,33.29,3.77,12,2.08,1224.00,10821.00,74300,20240221,-45.15,22350,20241209,82.33,42600,-4.34,20250219,28200,44.50,20250102,74300,-45.15,20240221,22350,82.33,20241209,2.90,N,416180,500,45 억,,52924,N,N,0,N,00,N
20250219,131250,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,40600,1450,2,3.70,7229794850,175784,82.04,39150,42600,39100,50800,27450,39150,41128.86,0.59,0,2877,42550,40850,39050,37350,35550,41700,38200,45,11650,500,27400,50,1,9039778,3670,33.17,3.75,12,1.94,1224.00,10821.00,74300,20240221,-45.36,22350,20241209,81.66,42600,-4.69,20250219,28200,43.97,20250102,74300,-45.36,20240221,22350,81.66,20241209,2.90,N,416180,500,45 억,,52924,N,N,0,N,00,N
20250219,121251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,40700,1550,2,3.96,6835235850,166063,77.51,39150,42600,39100,50800,27450,39150,41160.50,0.59,0,4128,42550,40850,39050,37350,35550,41700,38200,45,11650,500,27400,50,1,9039778,3679,33.25,3.76,12,1.84,1224.00,10821.00,74300,20240221,-45.22,22350,20241209,82.10,42600,-4.46,20250219,28200,44.33,20250102,74300,-45.22,20240221,22350,82.10,20241209,2.90,N,416180,500,45 억,,52924,N,N,0,N,00,N
20250219,111251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,41000,1850,2,4.73,6196939450,150352,70.17,39150,42600,39100,50800,27450,39150,41216.21,0.59,0,4756,42550,40850,39050,37350,35550,41700,38200,45,11650,500,27400,50,1,9039778,3706,33.50,3.79,12,1.66,1224.00,10821.00,74300,20240221,-44.82,22350,20241209,83.45,42600,-3.76,20250219,28200,45.39,20250102,74300,-44.82,20240221,22350,83.45,20241209,2.90,N,416180,500,45 억,,52924,N,N,0,N,00,N
20250219,101251,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,40950,1800,2,4.60,5146962900,124780,58.24,39150,42600,39100,50800,27450,39150,41248.30,0.59,0,7631,42550,40850,39050,37350,35550,41700,38200,45,11650,500,27400,50,1,9039778,3702,33.46,3.78,12,1.38,1224.00,10821.00,74300,20240221,-44.89,22350,20241209,83.22,42600,-3.87,20250219,28200,45.21,20250102,74300,-44.89,20240221,22350,83.22,20241209,2.90,N,416180,500,45 억,,52924,N,N,0,N,00,N
20250219,091254,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,41400,2250,2,5.75,2523220050,61014,28.48,39150,42600,39100,50800,27450,39150,41354.77,0.59,0,4454,42550,40850,39050,37350,35550,41700,38200,45,11650,500,27400,50,1,9039778,3742,33.82,3.83,12,0.67,1224.00,10821.00,74300,20240221,-44.28,22350,20241209,85.23,42600,-2.82,20250219,28200,46.81,20250102,74300,-44.28,20240221,22350,85.23,20241209,2.90,N,416180,500,45 억,,52924,N,N,0,N,00,N
20250218,161246,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39150,1550,2,4.12,8448006400,213540,224.72,37350,40750,37250,48850,26350,37600,39562.39,0.47,0,5083,39800,38700,37450,36350,35100,39250,36900,45,11250,500,26320,50,1,9039778,3539,31.99,3.62,12,2.36,1224.00,10821.00,74300,20240221,-47.31,22350,20241209,75.17,40750,-3.93,20250218,28200,38.83,20250102,74300,-47.31,20240221,22350,75.17,20241209,2.71,N,416180,500,45 억,,42749,N,N,0,N,00,N
20250218,151248,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39050,1450,2,3.86,8323172000,210350,221.36,37350,40750,37250,48850,26350,37600,39568.86,0.47,0,4278,39800,38700,37450,36350,35100,39250,36900,45,11250,500,26320,50,1,9039778,3530,31.90,3.61,12,2.33,1224.00,10821.00,74300,20240221,-47.44,22350,20241209,74.72,40750,-4.17,20250218,28200,38.48,20250102,74300,-47.44,20240221,22350,74.72,20241209,2.71,N,416180,500,45 억,,42749,N,N,0,N,00,N
20250218,141250,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,39350,1750,2,4.65,7339470200,185166,194.86,37350,40750,37250,48850,26350,37600,39638.02,0.47,0,13756,39800,38700,37450,36350,35100,39250,36900,45,11250,500,26320,50,1,9039778,3557,32.15,3.64,12,2.05,1224.00,10821.00,74300,20240221,-47.04,22350,20241209,76.06,40750,-3.44,20250218,28200,39.54,20250102,74300,-47.04,20240221,22350,76.06,20241209,2.71,N,416180,500,45 억,,42749,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 161251 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 40500 1350 2 3.45 8360515300 203619 95.03 39150 42600 39100 50800 27450 39150 41059.94 0.59 0 -2643 42550 40850 39050 37350 35550 41700 38200 45 11650 500 27400 50 1 9039778 3661 33.09 3.74 12 2.25 1224.00 10821.00 74300 20240221 -45.49 22350 20241209 81.21 42600 -4.93 20250219 28200 43.62 20250102 74300 -45.49 20240221 22350 81.21 20241209 2.90 N 416180 500 45 억 52924 N N 0 N 00 N
3 20250219 151254 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 40550 1400 2 3.58 8185122700 199290 93.01 39150 42600 39100 50800 27450 39150 41071.42 0.59 0 -3191 42550 40850 39050 37350 35550 41700 38200 45 11650 500 27400 50 1 9039778 3666 33.13 3.75 12 2.20 1224.00 10821.00 74300 20240221 -45.42 22350 20241209 81.43 42600 -4.81 20250219 28200 43.79 20250102 74300 -45.42 20240221 22350 81.43 20241209 2.90 N 416180 500 45 억 52924 N N 0 N 00 N
4 20250219 141250 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 40750 1600 2 4.09 7730600350 188069 87.78 39150 42600 39100 50800 27450 39150 41105.13 0.59 0 -513 42550 40850 39050 37350 35550 41700 38200 45 11650 500 27400 50 1 9039778 3684 33.29 3.77 12 2.08 1224.00 10821.00 74300 20240221 -45.15 22350 20241209 82.33 42600 -4.34 20250219 28200 44.50 20250102 74300 -45.15 20240221 22350 82.33 20241209 2.90 N 416180 500 45 억 52924 N N 0 N 00 N
5 20250219 131250 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 40600 1450 2 3.70 7229794850 175784 82.04 39150 42600 39100 50800 27450 39150 41128.86 0.59 0 2877 42550 40850 39050 37350 35550 41700 38200 45 11650 500 27400 50 1 9039778 3670 33.17 3.75 12 1.94 1224.00 10821.00 74300 20240221 -45.36 22350 20241209 81.66 42600 -4.69 20250219 28200 43.97 20250102 74300 -45.36 20240221 22350 81.66 20241209 2.90 N 416180 500 45 억 52924 N N 0 N 00 N
6 20250219 121251 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 40700 1550 2 3.96 6835235850 166063 77.51 39150 42600 39100 50800 27450 39150 41160.50 0.59 0 4128 42550 40850 39050 37350 35550 41700 38200 45 11650 500 27400 50 1 9039778 3679 33.25 3.76 12 1.84 1224.00 10821.00 74300 20240221 -45.22 22350 20241209 82.10 42600 -4.46 20250219 28200 44.33 20250102 74300 -45.22 20240221 22350 82.10 20241209 2.90 N 416180 500 45 억 52924 N N 0 N 00 N
7 20250219 111251 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 41000 1850 2 4.73 6196939450 150352 70.17 39150 42600 39100 50800 27450 39150 41216.21 0.59 0 4756 42550 40850 39050 37350 35550 41700 38200 45 11650 500 27400 50 1 9039778 3706 33.50 3.79 12 1.66 1224.00 10821.00 74300 20240221 -44.82 22350 20241209 83.45 42600 -3.76 20250219 28200 45.39 20250102 74300 -44.82 20240221 22350 83.45 20241209 2.90 N 416180 500 45 억 52924 N N 0 N 00 N
8 20250219 101251 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 40950 1800 2 4.60 5146962900 124780 58.24 39150 42600 39100 50800 27450 39150 41248.30 0.59 0 7631 42550 40850 39050 37350 35550 41700 38200 45 11650 500 27400 50 1 9039778 3702 33.46 3.78 12 1.38 1224.00 10821.00 74300 20240221 -44.89 22350 20241209 83.22 42600 -3.87 20250219 28200 45.21 20250102 74300 -44.89 20240221 22350 83.22 20241209 2.90 N 416180 500 45 억 52924 N N 0 N 00 N
9 20250219 091254 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 41400 2250 2 5.75 2523220050 61014 28.48 39150 42600 39100 50800 27450 39150 41354.77 0.59 0 4454 42550 40850 39050 37350 35550 41700 38200 45 11650 500 27400 50 1 9039778 3742 33.82 3.83 12 0.67 1224.00 10821.00 74300 20240221 -44.28 22350 20241209 85.23 42600 -2.82 20250219 28200 46.81 20250102 74300 -44.28 20240221 22350 85.23 20241209 2.90 N 416180 500 45 억 52924 N N 0 N 00 N
10 20250218 161246 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 39150 1550 2 4.12 8448006400 213540 224.72 37350 40750 37250 48850 26350 37600 39562.39 0.47 0 5083 39800 38700 37450 36350 35100 39250 36900 45 11250 500 26320 50 1 9039778 3539 31.99 3.62 12 2.36 1224.00 10821.00 74300 20240221 -47.31 22350 20241209 75.17 40750 -3.93 20250218 28200 38.83 20250102 74300 -47.31 20240221 22350 75.17 20241209 2.71 N 416180 500 45 억 42749 N N 0 N 00 N
11 20250218 151248 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 39050 1450 2 3.86 8323172000 210350 221.36 37350 40750 37250 48850 26350 37600 39568.86 0.47 0 4278 39800 38700 37450 36350 35100 39250 36900 45 11250 500 26320 50 1 9039778 3530 31.90 3.61 12 2.33 1224.00 10821.00 74300 20240221 -47.44 22350 20241209 74.72 40750 -4.17 20250218 28200 38.48 20250102 74300 -47.44 20240221 22350 74.72 20241209 2.71 N 416180 500 45 억 42749 N N 0 N 00 N
12 20250218 141250 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 39350 1750 2 4.65 7339470200 185166 194.86 37350 40750 37250 48850 26350 37600 39638.02 0.47 0 13756 39800 38700 37450 36350 35100 39250 36900 45 11250 500 26320 50 1 9039778 3557 32.15 3.64 12 2.05 1224.00 10821.00 74300 20240221 -47.04 22350 20241209 76.06 40750 -3.44 20250218 28200 39.54 20250102 74300 -47.04 20240221 22350 76.06 20241209 2.71 N 416180 500 45 억 42749 N N 0 N 00 N