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
437730/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
20250219,161303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13260,-890,5,-6.29,16182913400,1196002,25.89,14010,14080,13210,18390,9910,14150,13531.13,0.65,0,-66734,15436,14792,14286,13642,13136,15115,13965,159,4240,500,8770,10,1,31707567,4204,35.93,6.99,12,3.77,369.00,1897.00,23150,20240321,-42.72,5960,20241209,122.48,15750,-15.81,20250210,8630,53.65,20250109,69400,-80.89,20240321,5960,122.48,20241209,3.28,N,437730,500,158 억,,205464,N,N,0,N,00,N
20250219,151307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13310,-840,5,-5.94,15466308460,1142011,24.72,14010,14080,13210,18390,9910,14150,13542.17,0.65,0,-65695,15436,14792,14286,13642,13136,15115,13965,159,4240,500,8770,10,1,31707567,4220,36.07,7.02,12,3.60,369.00,1897.00,23150,20240321,-42.51,5960,20241209,123.32,15750,-15.49,20250210,8630,54.23,20250109,69400,-80.82,20240321,5960,123.32,20241209,3.28,N,437730,500,158 억,,205464,N,N,0,N,00,N
20250219,141303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13310,-840,5,-5.94,14276634040,1052849,22.79,14010,14080,13210,18390,9910,14150,13559.07,0.65,0,-57218,15436,14792,14286,13642,13136,15115,13965,159,4240,500,8770,10,1,31707567,4220,36.07,7.02,12,3.32,369.00,1897.00,23150,20240321,-42.51,5960,20241209,123.32,15750,-15.49,20250210,8630,54.23,20250109,69400,-80.82,20240321,5960,123.32,20241209,3.28,N,437730,500,158 억,,205464,N,N,0,N,00,N
20250219,131303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13340,-810,5,-5.72,13343803010,982717,21.27,14010,14080,13210,18390,9910,14150,13577.52,0.65,0,-49967,15436,14792,14286,13642,13136,15115,13965,159,4240,500,8770,10,1,31707567,4230,36.15,7.03,12,3.10,369.00,1897.00,23150,20240321,-42.38,5960,20241209,123.83,15750,-15.30,20250210,8630,54.58,20250109,69400,-80.78,20240321,5960,123.83,20241209,3.28,N,437730,500,158 억,,205464,N,N,0,N,00,N
20250219,121303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13340,-810,5,-5.72,12642972980,930144,20.13,14010,14080,13210,18390,9910,14150,13591.50,0.65,0,-50673,15436,14792,14286,13642,13136,15115,13965,159,4240,500,8770,10,1,31707567,4230,36.15,7.03,12,2.93,369.00,1897.00,23150,20240321,-42.38,5960,20241209,123.83,15750,-15.30,20250210,8630,54.58,20250109,69400,-80.78,20240321,5960,123.83,20241209,3.28,N,437730,500,158 억,,205464,N,N,0,N,00,N
20250219,111304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13330,-820,5,-5.80,11727948790,861807,18.65,14010,14080,13210,18390,9910,14150,13607.52,0.65,0,-46878,15436,14792,14286,13642,13136,15115,13965,159,4240,500,8770,10,1,31707567,4227,36.12,7.03,12,2.72,369.00,1897.00,23150,20240321,-42.42,5960,20241209,123.66,15750,-15.37,20250210,8630,54.46,20250109,69400,-80.79,20240321,5960,123.66,20241209,3.28,N,437730,500,158 억,,205464,N,N,0,N,00,N
20250219,101304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13410,-740,5,-5.23,9741733270,712574,15.42,14010,14080,13280,18390,9910,14150,13670.08,0.65,0,-30199,15436,14792,14286,13642,13136,15115,13965,159,4240,500,8770,10,1,31707567,4252,36.34,7.07,12,2.25,369.00,1897.00,23150,20240321,-42.07,5960,20241209,125.00,15750,-14.86,20250210,8630,55.39,20250109,69400,-80.68,20240321,5960,125.00,20241209,3.28,N,437730,500,158 억,,205464,N,N,0,N,00,N
20250219,091306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13830,-320,5,-2.26,3037497520,218849,4.74,14010,14040,13600,18390,9910,14150,13877.36,0.65,0,-3209,15436,14792,14286,13642,13136,15115,13965,159,4240,500,8770,10,1,31707567,4385,37.48,7.29,12,0.69,369.00,1897.00,23150,20240321,-40.26,5960,20241209,132.05,15750,-12.19,20250210,8630,60.25,20250109,69400,-80.07,20240321,5960,132.05,20241209,3.28,N,437730,500,158 억,,205464,N,N,0,N,00,N
20250218,161259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14150,650,2,4.81,66171604960,4585440,277.23,13900,14930,13780,17550,9450,13500,14431.07,0.44,0,52073,14600,14050,13410,12860,12220,14325,13135,159,4050,500,8370,10,1,31707567,4487,38.35,7.46,12,14.46,369.00,1897.00,23150,20240321,-38.88,5960,20241209,137.42,15750,-10.16,20250210,8630,63.96,20250109,69400,-79.61,20240321,5960,137.42,20241209,3.39,N,437730,500,158 억,,138512,N,N,0,N,00,N
20250218,151300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14150,650,2,4.81,65307162190,4524357,273.54,13900,14930,13780,17550,9450,13500,14434.61,0.44,0,35934,14600,14050,13410,12860,12220,14325,13135,159,4050,500,8370,10,1,31707567,4487,38.35,7.46,12,14.27,369.00,1897.00,23150,20240321,-38.88,5960,20241209,137.42,15750,-10.16,20250210,8630,63.96,20250109,69400,-79.61,20240321,5960,137.42,20241209,3.39,N,437730,500,158 억,,138512,N,N,0,N,00,N
20250218,141302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,14080,580,2,4.30,62777882380,4345408,262.72,13900,14930,13780,17550,9450,13500,14446.99,0.44,0,19736,14600,14050,13410,12860,12220,14325,13135,159,4050,500,8370,10,1,31707567,4464,38.16,7.42,12,13.70,369.00,1897.00,23150,20240321,-39.18,5960,20241209,136.24,15750,-10.60,20250210,8630,63.15,20250109,69400,-79.71,20240321,5960,136.24,20241209,3.39,N,437730,500,158 억,,138512,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 161303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13260 -890 5 -6.29 16182913400 1196002 25.89 14010 14080 13210 18390 9910 14150 13531.13 0.65 0 -66734 15436 14792 14286 13642 13136 15115 13965 159 4240 500 8770 10 1 31707567 4204 35.93 6.99 12 3.77 369.00 1897.00 23150 20240321 -42.72 5960 20241209 122.48 15750 -15.81 20250210 8630 53.65 20250109 69400 -80.89 20240321 5960 122.48 20241209 3.28 N 437730 500 158 억 205464 N N 0 N 00 N
3 20250219 151307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13310 -840 5 -5.94 15466308460 1142011 24.72 14010 14080 13210 18390 9910 14150 13542.17 0.65 0 -65695 15436 14792 14286 13642 13136 15115 13965 159 4240 500 8770 10 1 31707567 4220 36.07 7.02 12 3.60 369.00 1897.00 23150 20240321 -42.51 5960 20241209 123.32 15750 -15.49 20250210 8630 54.23 20250109 69400 -80.82 20240321 5960 123.32 20241209 3.28 N 437730 500 158 억 205464 N N 0 N 00 N
4 20250219 141303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13310 -840 5 -5.94 14276634040 1052849 22.79 14010 14080 13210 18390 9910 14150 13559.07 0.65 0 -57218 15436 14792 14286 13642 13136 15115 13965 159 4240 500 8770 10 1 31707567 4220 36.07 7.02 12 3.32 369.00 1897.00 23150 20240321 -42.51 5960 20241209 123.32 15750 -15.49 20250210 8630 54.23 20250109 69400 -80.82 20240321 5960 123.32 20241209 3.28 N 437730 500 158 억 205464 N N 0 N 00 N
5 20250219 131303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13340 -810 5 -5.72 13343803010 982717 21.27 14010 14080 13210 18390 9910 14150 13577.52 0.65 0 -49967 15436 14792 14286 13642 13136 15115 13965 159 4240 500 8770 10 1 31707567 4230 36.15 7.03 12 3.10 369.00 1897.00 23150 20240321 -42.38 5960 20241209 123.83 15750 -15.30 20250210 8630 54.58 20250109 69400 -80.78 20240321 5960 123.83 20241209 3.28 N 437730 500 158 억 205464 N N 0 N 00 N
6 20250219 121303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13340 -810 5 -5.72 12642972980 930144 20.13 14010 14080 13210 18390 9910 14150 13591.50 0.65 0 -50673 15436 14792 14286 13642 13136 15115 13965 159 4240 500 8770 10 1 31707567 4230 36.15 7.03 12 2.93 369.00 1897.00 23150 20240321 -42.38 5960 20241209 123.83 15750 -15.30 20250210 8630 54.58 20250109 69400 -80.78 20240321 5960 123.83 20241209 3.28 N 437730 500 158 억 205464 N N 0 N 00 N
7 20250219 111304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13330 -820 5 -5.80 11727948790 861807 18.65 14010 14080 13210 18390 9910 14150 13607.52 0.65 0 -46878 15436 14792 14286 13642 13136 15115 13965 159 4240 500 8770 10 1 31707567 4227 36.12 7.03 12 2.72 369.00 1897.00 23150 20240321 -42.42 5960 20241209 123.66 15750 -15.37 20250210 8630 54.46 20250109 69400 -80.79 20240321 5960 123.66 20241209 3.28 N 437730 500 158 억 205464 N N 0 N 00 N
8 20250219 101304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13410 -740 5 -5.23 9741733270 712574 15.42 14010 14080 13280 18390 9910 14150 13670.08 0.65 0 -30199 15436 14792 14286 13642 13136 15115 13965 159 4240 500 8770 10 1 31707567 4252 36.34 7.07 12 2.25 369.00 1897.00 23150 20240321 -42.07 5960 20241209 125.00 15750 -14.86 20250210 8630 55.39 20250109 69400 -80.68 20240321 5960 125.00 20241209 3.28 N 437730 500 158 억 205464 N N 0 N 00 N
9 20250219 091306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13830 -320 5 -2.26 3037497520 218849 4.74 14010 14040 13600 18390 9910 14150 13877.36 0.65 0 -3209 15436 14792 14286 13642 13136 15115 13965 159 4240 500 8770 10 1 31707567 4385 37.48 7.29 12 0.69 369.00 1897.00 23150 20240321 -40.26 5960 20241209 132.05 15750 -12.19 20250210 8630 60.25 20250109 69400 -80.07 20240321 5960 132.05 20241209 3.28 N 437730 500 158 억 205464 N N 0 N 00 N
10 20250218 161259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14150 650 2 4.81 66171604960 4585440 277.23 13900 14930 13780 17550 9450 13500 14431.07 0.44 0 52073 14600 14050 13410 12860 12220 14325 13135 159 4050 500 8370 10 1 31707567 4487 38.35 7.46 12 14.46 369.00 1897.00 23150 20240321 -38.88 5960 20241209 137.42 15750 -10.16 20250210 8630 63.96 20250109 69400 -79.61 20240321 5960 137.42 20241209 3.39 N 437730 500 158 억 138512 N N 0 N 00 N
11 20250218 151300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14150 650 2 4.81 65307162190 4524357 273.54 13900 14930 13780 17550 9450 13500 14434.61 0.44 0 35934 14600 14050 13410 12860 12220 14325 13135 159 4050 500 8370 10 1 31707567 4487 38.35 7.46 12 14.27 369.00 1897.00 23150 20240321 -38.88 5960 20241209 137.42 15750 -10.16 20250210 8630 63.96 20250109 69400 -79.61 20240321 5960 137.42 20241209 3.39 N 437730 500 158 억 138512 N N 0 N 00 N
12 20250218 141302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 14080 580 2 4.30 62777882380 4345408 262.72 13900 14930 13780 17550 9450 13500 14446.99 0.44 0 19736 14600 14050 13410 12860 12220 14325 13135 159 4050 500 8370 10 1 31707567 4464 38.16 7.42 12 13.70 369.00 1897.00 23150 20240321 -39.18 5960 20241209 136.24 15750 -10.60 20250210 8630 63.15 20250109 69400 -79.71 20240321 5960 136.24 20241209 3.39 N 437730 500 158 억 138512 N N 0 N 00 N