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
419050/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
20250219,161255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1727,48,2,2.86,523679573,303150,216.52,1680,1748,1675,2180,1176,1679,1727.46,0.81,0,44527,1709,1693,1679,1663,1649,1702,1672,57,501,100,1200,1,1,57196240,988,19.40,1.37,12,0.53,89.00,1262.00,3340,20240327,-48.29,1550,20241209,11.42,1924,-10.24,20250110,1588,8.75,20250203,3340,-48.29,20240327,1550,11.42,20241209,2.79,N,419050,100,57 억,,465223,N,N,0,N,00,N
20250219,151259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1736,57,2,3.39,510589993,295574,211.10,1680,1748,1675,2180,1176,1679,1727.45,0.81,0,45784,1709,1693,1679,1663,1649,1702,1672,57,501,100,1200,1,1,57196240,993,19.51,1.38,12,0.52,89.00,1262.00,3340,20240327,-48.02,1550,20241209,12.00,1924,-9.77,20250110,1588,9.32,20250203,3340,-48.02,20240327,1550,12.00,20241209,2.79,N,419050,100,57 억,,465223,N,N,0,N,00,N
20250219,141255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1730,51,2,3.04,491626533,284599,203.27,1680,1748,1675,2180,1176,1679,1727.44,0.81,0,40694,1709,1693,1679,1663,1649,1702,1672,57,501,100,1200,1,1,57196240,989,19.44,1.37,12,0.50,89.00,1262.00,3340,20240327,-48.20,1550,20241209,11.61,1924,-10.08,20250110,1588,8.94,20250203,3340,-48.20,20240327,1550,11.61,20241209,2.79,N,419050,100,57 억,,465223,N,N,0,N,00,N
20250219,131255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1728,49,2,2.92,460466503,266540,190.37,1680,1748,1675,2180,1176,1679,1727.57,0.81,0,41693,1709,1693,1679,1663,1649,1702,1672,57,501,100,1200,1,1,57196240,988,19.42,1.37,12,0.47,89.00,1262.00,3340,20240327,-48.26,1550,20241209,11.48,1924,-10.19,20250110,1588,8.82,20250203,3340,-48.26,20240327,1550,11.48,20241209,2.79,N,419050,100,57 억,,465223,N,N,0,N,00,N
20250219,121255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1736,57,2,3.39,363330836,210647,150.45,1680,1742,1675,2180,1176,1679,1724.83,0.81,0,43468,1709,1693,1679,1663,1649,1702,1672,57,501,100,1200,1,1,57196240,993,19.51,1.38,12,0.37,89.00,1262.00,3340,20240327,-48.02,1550,20241209,12.00,1924,-9.77,20250110,1588,9.32,20250203,3340,-48.02,20240327,1550,12.00,20241209,2.79,N,419050,100,57 억,,465223,N,N,0,N,00,N
20250219,111256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1738,59,2,3.51,329246038,191022,136.43,1680,1742,1675,2180,1176,1679,1723.60,0.81,0,48992,1709,1693,1679,1663,1649,1702,1672,57,501,100,1200,1,1,57196240,994,19.53,1.38,12,0.33,89.00,1262.00,3340,20240327,-47.96,1550,20241209,12.13,1924,-9.67,20250110,1588,9.45,20250203,3340,-47.96,20240327,1550,12.13,20241209,2.79,N,419050,100,57 억,,465223,N,N,0,N,00,N
20250219,101256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1739,60,2,3.57,266877634,155065,110.75,1680,1742,1675,2180,1176,1679,1721.07,0.81,0,52654,1709,1693,1679,1663,1649,1702,1672,57,501,100,1200,1,1,57196240,995,19.54,1.38,12,0.27,89.00,1262.00,3340,20240327,-47.93,1550,20241209,12.19,1924,-9.62,20250110,1588,9.51,20250203,3340,-47.93,20240327,1550,12.19,20241209,2.79,N,419050,100,57 억,,465223,N,N,0,N,00,N
20250219,091258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1703,24,2,1.43,51056186,30073,21.48,1680,1715,1675,2180,1176,1679,1697.74,0.81,0,7617,1709,1693,1679,1663,1649,1702,1672,57,501,100,1200,1,1,57196240,974,19.13,1.35,12,0.05,89.00,1262.00,3340,20240327,-49.01,1550,20241209,9.87,1924,-11.49,20250110,1588,7.24,20250203,3340,-49.01,20240327,1550,9.87,20241209,2.79,N,419050,100,57 억,,465223,N,N,0,N,00,N
20250218,161251,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1679,-3,5,-0.18,223184402,133414,112.17,1665,1695,1665,2185,1178,1682,1672.87,0.78,0,17547,1707,1694,1687,1674,1667,1691,1671,57,503,100,1210,1,1,57196240,960,18.87,1.33,12,0.23,89.00,1262.00,3340,20240327,-49.73,1550,20241209,8.32,1924,-12.73,20250110,1588,5.73,20250203,3340,-49.73,20240327,1550,8.32,20241209,2.71,N,419050,100,57 억,,447707,N,N,0,N,00,N
20250218,151252,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1685,3,2,0.18,218986497,130914,110.07,1665,1695,1665,2185,1178,1682,1672.75,0.78,0,18882,1707,1694,1687,1674,1667,1691,1671,57,503,100,1210,1,1,57196240,964,18.93,1.34,12,0.23,89.00,1262.00,3340,20240327,-49.55,1550,20241209,8.71,1924,-12.42,20250110,1588,6.11,20250203,3340,-49.55,20240327,1550,8.71,20241209,2.71,N,419050,100,57 억,,447707,N,N,0,N,00,N
20250218,141254,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1680,-2,5,-0.12,198707035,118811,99.90,1665,1695,1665,2185,1178,1682,1672.46,0.78,0,17729,1707,1694,1687,1674,1667,1691,1671,57,503,100,1210,1,1,57196240,961,18.88,1.33,12,0.21,89.00,1262.00,3340,20240327,-49.70,1550,20241209,8.39,1924,-12.68,20250110,1588,5.79,20250203,3340,-49.70,20240327,1550,8.39,20241209,2.71,N,419050,100,57 억,,447707,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 161255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1727 48 2 2.86 523679573 303150 216.52 1680 1748 1675 2180 1176 1679 1727.46 0.81 0 44527 1709 1693 1679 1663 1649 1702 1672 57 501 100 1200 1 1 57196240 988 19.40 1.37 12 0.53 89.00 1262.00 3340 20240327 -48.29 1550 20241209 11.42 1924 -10.24 20250110 1588 8.75 20250203 3340 -48.29 20240327 1550 11.42 20241209 2.79 N 419050 100 57 억 465223 N N 0 N 00 N
3 20250219 151259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1736 57 2 3.39 510589993 295574 211.10 1680 1748 1675 2180 1176 1679 1727.45 0.81 0 45784 1709 1693 1679 1663 1649 1702 1672 57 501 100 1200 1 1 57196240 993 19.51 1.38 12 0.52 89.00 1262.00 3340 20240327 -48.02 1550 20241209 12.00 1924 -9.77 20250110 1588 9.32 20250203 3340 -48.02 20240327 1550 12.00 20241209 2.79 N 419050 100 57 억 465223 N N 0 N 00 N
4 20250219 141255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1730 51 2 3.04 491626533 284599 203.27 1680 1748 1675 2180 1176 1679 1727.44 0.81 0 40694 1709 1693 1679 1663 1649 1702 1672 57 501 100 1200 1 1 57196240 989 19.44 1.37 12 0.50 89.00 1262.00 3340 20240327 -48.20 1550 20241209 11.61 1924 -10.08 20250110 1588 8.94 20250203 3340 -48.20 20240327 1550 11.61 20241209 2.79 N 419050 100 57 억 465223 N N 0 N 00 N
5 20250219 131255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1728 49 2 2.92 460466503 266540 190.37 1680 1748 1675 2180 1176 1679 1727.57 0.81 0 41693 1709 1693 1679 1663 1649 1702 1672 57 501 100 1200 1 1 57196240 988 19.42 1.37 12 0.47 89.00 1262.00 3340 20240327 -48.26 1550 20241209 11.48 1924 -10.19 20250110 1588 8.82 20250203 3340 -48.26 20240327 1550 11.48 20241209 2.79 N 419050 100 57 억 465223 N N 0 N 00 N
6 20250219 121255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1736 57 2 3.39 363330836 210647 150.45 1680 1742 1675 2180 1176 1679 1724.83 0.81 0 43468 1709 1693 1679 1663 1649 1702 1672 57 501 100 1200 1 1 57196240 993 19.51 1.38 12 0.37 89.00 1262.00 3340 20240327 -48.02 1550 20241209 12.00 1924 -9.77 20250110 1588 9.32 20250203 3340 -48.02 20240327 1550 12.00 20241209 2.79 N 419050 100 57 억 465223 N N 0 N 00 N
7 20250219 111256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1738 59 2 3.51 329246038 191022 136.43 1680 1742 1675 2180 1176 1679 1723.60 0.81 0 48992 1709 1693 1679 1663 1649 1702 1672 57 501 100 1200 1 1 57196240 994 19.53 1.38 12 0.33 89.00 1262.00 3340 20240327 -47.96 1550 20241209 12.13 1924 -9.67 20250110 1588 9.45 20250203 3340 -47.96 20240327 1550 12.13 20241209 2.79 N 419050 100 57 억 465223 N N 0 N 00 N
8 20250219 101256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1739 60 2 3.57 266877634 155065 110.75 1680 1742 1675 2180 1176 1679 1721.07 0.81 0 52654 1709 1693 1679 1663 1649 1702 1672 57 501 100 1200 1 1 57196240 995 19.54 1.38 12 0.27 89.00 1262.00 3340 20240327 -47.93 1550 20241209 12.19 1924 -9.62 20250110 1588 9.51 20250203 3340 -47.93 20240327 1550 12.19 20241209 2.79 N 419050 100 57 억 465223 N N 0 N 00 N
9 20250219 091258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1703 24 2 1.43 51056186 30073 21.48 1680 1715 1675 2180 1176 1679 1697.74 0.81 0 7617 1709 1693 1679 1663 1649 1702 1672 57 501 100 1200 1 1 57196240 974 19.13 1.35 12 0.05 89.00 1262.00 3340 20240327 -49.01 1550 20241209 9.87 1924 -11.49 20250110 1588 7.24 20250203 3340 -49.01 20240327 1550 9.87 20241209 2.79 N 419050 100 57 억 465223 N N 0 N 00 N
10 20250218 161251 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1679 -3 5 -0.18 223184402 133414 112.17 1665 1695 1665 2185 1178 1682 1672.87 0.78 0 17547 1707 1694 1687 1674 1667 1691 1671 57 503 100 1210 1 1 57196240 960 18.87 1.33 12 0.23 89.00 1262.00 3340 20240327 -49.73 1550 20241209 8.32 1924 -12.73 20250110 1588 5.73 20250203 3340 -49.73 20240327 1550 8.32 20241209 2.71 N 419050 100 57 억 447707 N N 0 N 00 N
11 20250218 151252 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1685 3 2 0.18 218986497 130914 110.07 1665 1695 1665 2185 1178 1682 1672.75 0.78 0 18882 1707 1694 1687 1674 1667 1691 1671 57 503 100 1210 1 1 57196240 964 18.93 1.34 12 0.23 89.00 1262.00 3340 20240327 -49.55 1550 20241209 8.71 1924 -12.42 20250110 1588 6.11 20250203 3340 -49.55 20240327 1550 8.71 20241209 2.71 N 419050 100 57 억 447707 N N 0 N 00 N
12 20250218 141254 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1680 -2 5 -0.12 198707035 118811 99.90 1665 1695 1665 2185 1178 1682 1672.46 0.78 0 17729 1707 1694 1687 1674 1667 1691 1671 57 503 100 1210 1 1 57196240 961 18.88 1.33 12 0.21 89.00 1262.00 3340 20240327 -49.70 1550 20241209 8.39 1924 -12.68 20250110 1588 5.79 20250203 3340 -49.70 20240327 1550 8.39 20241209 2.71 N 419050 100 57 억 447707 N N 0 N 00 N