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
452400/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
20250219,161321,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9570,270,2,2.90,321962420,34102,184.51,9300,9650,9210,12090,6510,9300,9441.16,1.47,0,7622,9553,9426,9293,9166,9033,9490,9230,45,2790,500,5760,10,1,9071428,868,5.21,0.71,12,0.38,1837.00,13452.00,40900,20240206,-76.60,7840,20241210,22.07,10740,-10.89,20250117,8810,8.63,20250203,28600,-66.54,20240219,7840,22.07,20241210,1.11,N,452400,500,45 억,,133521,N,N,0,N,00,N
20250219,151326,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,200,2,2.15,317031120,33586,181.72,9300,9650,9210,12090,6510,9300,9439.38,1.47,0,7679,9553,9426,9293,9166,9033,9490,9230,45,2790,500,5760,10,1,9071428,862,5.17,0.71,12,0.37,1837.00,13452.00,40900,20240206,-76.77,7840,20241210,21.17,10740,-11.55,20250117,8810,7.83,20250203,28600,-66.78,20240219,7840,21.17,20241210,1.11,N,452400,500,45 억,,133521,N,N,0,N,00,N
20250219,141322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9510,210,2,2.26,287889230,30527,165.17,9300,9650,9210,12090,6510,9300,9430.64,1.47,0,6045,9553,9426,9293,9166,9033,9490,9230,45,2790,500,5760,10,1,9071428,863,5.18,0.71,12,0.34,1837.00,13452.00,40900,20240206,-76.75,7840,20241210,21.30,10740,-11.45,20250117,8810,7.95,20250203,28600,-66.75,20240219,7840,21.30,20241210,1.11,N,452400,500,45 억,,133521,N,N,0,N,00,N
20250219,131322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9510,210,2,2.26,280667100,29769,161.07,9300,9650,9210,12090,6510,9300,9428.17,1.47,0,6099,9553,9426,9293,9166,9033,9490,9230,45,2790,500,5760,10,1,9071428,863,5.18,0.71,12,0.33,1837.00,13452.00,40900,20240206,-76.75,7840,20241210,21.30,10740,-11.45,20250117,8810,7.95,20250203,28600,-66.75,20240219,7840,21.30,20241210,1.11,N,452400,500,45 억,,133521,N,N,0,N,00,N
20250219,121322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9550,250,2,2.69,264357920,28061,151.83,9300,9650,9210,12090,6510,9300,9420.83,1.47,0,6344,9553,9426,9293,9166,9033,9490,9230,45,2790,500,5760,10,1,9071428,866,5.20,0.71,12,0.31,1837.00,13452.00,40900,20240206,-76.65,7840,20241210,21.81,10740,-11.08,20250117,8810,8.40,20250203,28600,-66.61,20240219,7840,21.81,20241210,1.11,N,452400,500,45 억,,133521,N,N,0,N,00,N
20250219,111322,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9620,320,2,3.44,252661980,26838,145.21,9300,9650,9210,12090,6510,9300,9414.34,1.47,0,6679,9553,9426,9293,9166,9033,9490,9230,45,2790,500,5760,10,1,9071428,873,5.24,0.72,12,0.30,1837.00,13452.00,40900,20240206,-76.48,7840,20241210,22.70,10740,-10.43,20250117,8810,9.19,20250203,28600,-66.36,20240219,7840,22.70,20241210,1.11,N,452400,500,45 억,,133521,N,N,0,N,00,N
20250219,101323,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,60,2,0.65,136852450,14645,79.24,9300,9440,9210,12090,6510,9300,9344.65,1.47,0,4130,9553,9426,9293,9166,9033,9490,9230,45,2790,500,5760,10,1,9071428,849,5.10,0.70,12,0.16,1837.00,13452.00,40900,20240206,-77.11,7840,20241210,19.39,10740,-12.85,20250117,8810,6.24,20250203,28600,-67.27,20240219,7840,19.39,20241210,1.11,N,452400,500,45 억,,133521,N,N,0,N,00,N
20250219,091325,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9350,50,2,0.54,5128360,552,2.99,9300,9360,9210,12090,6510,9300,9290.51,1.47,0,114,9553,9426,9293,9166,9033,9490,9230,45,2790,500,5760,10,1,9071428,848,5.09,0.70,12,0.01,1837.00,13452.00,40900,20240206,-77.14,7840,20241210,19.26,10740,-12.94,20250117,8810,6.13,20250203,28600,-67.31,20240219,7840,19.26,20241210,1.11,N,452400,500,45 억,,133521,N,N,0,N,00,N
20250218,161317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9300,40,2,0.43,170072500,18482,111.32,9200,9420,9160,12030,6490,9260,9202.06,1.42,0,-2453,9506,9382,9286,9162,9066,9335,9115,45,2770,500,5740,10,1,9071428,844,5.06,0.69,12,0.20,1837.00,13452.00,40900,20240206,-77.26,7840,20241210,18.62,10740,-13.41,20250117,8810,5.56,20250203,28600,-67.48,20240219,7840,18.62,20241210,1.16,N,452400,500,45 억,,128896,N,N,0,N,00,N
20250218,151318,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9260,0,3,0.00,164320940,17863,107.60,9200,9420,9160,12030,6490,9260,9198.96,1.42,0,-2513,9506,9382,9286,9162,9066,9335,9115,45,2770,500,5740,10,1,9071428,840,5.04,0.69,12,0.20,1837.00,13452.00,40900,20240206,-77.36,7840,20241210,18.11,10740,-13.78,20250117,8810,5.11,20250203,28600,-67.62,20240219,7840,18.11,20241210,1.16,N,452400,500,45 억,,128896,N,N,0,N,00,N
20250218,141320,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9210,-50,5,-0.54,146506140,15926,95.93,9200,9420,9160,12030,6490,9260,9199.18,1.42,0,-2117,9506,9382,9286,9162,9066,9335,9115,45,2770,500,5740,10,1,9071428,835,5.01,0.68,12,0.18,1837.00,13452.00,40900,20240206,-77.48,7840,20241210,17.47,10740,-14.25,20250117,8810,4.54,20250203,28600,-67.80,20240219,7840,17.47,20241210,1.16,N,452400,500,45 억,,128896,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 161321 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9570 270 2 2.90 321962420 34102 184.51 9300 9650 9210 12090 6510 9300 9441.16 1.47 0 7622 9553 9426 9293 9166 9033 9490 9230 45 2790 500 5760 10 1 9071428 868 5.21 0.71 12 0.38 1837.00 13452.00 40900 20240206 -76.60 7840 20241210 22.07 10740 -10.89 20250117 8810 8.63 20250203 28600 -66.54 20240219 7840 22.07 20241210 1.11 N 452400 500 45 억 133521 N N 0 N 00 N
3 20250219 151326 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9500 200 2 2.15 317031120 33586 181.72 9300 9650 9210 12090 6510 9300 9439.38 1.47 0 7679 9553 9426 9293 9166 9033 9490 9230 45 2790 500 5760 10 1 9071428 862 5.17 0.71 12 0.37 1837.00 13452.00 40900 20240206 -76.77 7840 20241210 21.17 10740 -11.55 20250117 8810 7.83 20250203 28600 -66.78 20240219 7840 21.17 20241210 1.11 N 452400 500 45 억 133521 N N 0 N 00 N
4 20250219 141322 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9510 210 2 2.26 287889230 30527 165.17 9300 9650 9210 12090 6510 9300 9430.64 1.47 0 6045 9553 9426 9293 9166 9033 9490 9230 45 2790 500 5760 10 1 9071428 863 5.18 0.71 12 0.34 1837.00 13452.00 40900 20240206 -76.75 7840 20241210 21.30 10740 -11.45 20250117 8810 7.95 20250203 28600 -66.75 20240219 7840 21.30 20241210 1.11 N 452400 500 45 억 133521 N N 0 N 00 N
5 20250219 131322 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9510 210 2 2.26 280667100 29769 161.07 9300 9650 9210 12090 6510 9300 9428.17 1.47 0 6099 9553 9426 9293 9166 9033 9490 9230 45 2790 500 5760 10 1 9071428 863 5.18 0.71 12 0.33 1837.00 13452.00 40900 20240206 -76.75 7840 20241210 21.30 10740 -11.45 20250117 8810 7.95 20250203 28600 -66.75 20240219 7840 21.30 20241210 1.11 N 452400 500 45 억 133521 N N 0 N 00 N
6 20250219 121322 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9550 250 2 2.69 264357920 28061 151.83 9300 9650 9210 12090 6510 9300 9420.83 1.47 0 6344 9553 9426 9293 9166 9033 9490 9230 45 2790 500 5760 10 1 9071428 866 5.20 0.71 12 0.31 1837.00 13452.00 40900 20240206 -76.65 7840 20241210 21.81 10740 -11.08 20250117 8810 8.40 20250203 28600 -66.61 20240219 7840 21.81 20241210 1.11 N 452400 500 45 억 133521 N N 0 N 00 N
7 20250219 111322 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9620 320 2 3.44 252661980 26838 145.21 9300 9650 9210 12090 6510 9300 9414.34 1.47 0 6679 9553 9426 9293 9166 9033 9490 9230 45 2790 500 5760 10 1 9071428 873 5.24 0.72 12 0.30 1837.00 13452.00 40900 20240206 -76.48 7840 20241210 22.70 10740 -10.43 20250117 8810 9.19 20250203 28600 -66.36 20240219 7840 22.70 20241210 1.11 N 452400 500 45 억 133521 N N 0 N 00 N
8 20250219 101323 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9360 60 2 0.65 136852450 14645 79.24 9300 9440 9210 12090 6510 9300 9344.65 1.47 0 4130 9553 9426 9293 9166 9033 9490 9230 45 2790 500 5760 10 1 9071428 849 5.10 0.70 12 0.16 1837.00 13452.00 40900 20240206 -77.11 7840 20241210 19.39 10740 -12.85 20250117 8810 6.24 20250203 28600 -67.27 20240219 7840 19.39 20241210 1.11 N 452400 500 45 억 133521 N N 0 N 00 N
9 20250219 091325 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9350 50 2 0.54 5128360 552 2.99 9300 9360 9210 12090 6510 9300 9290.51 1.47 0 114 9553 9426 9293 9166 9033 9490 9230 45 2790 500 5760 10 1 9071428 848 5.09 0.70 12 0.01 1837.00 13452.00 40900 20240206 -77.14 7840 20241210 19.26 10740 -12.94 20250117 8810 6.13 20250203 28600 -67.31 20240219 7840 19.26 20241210 1.11 N 452400 500 45 억 133521 N N 0 N 00 N
10 20250218 161317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9300 40 2 0.43 170072500 18482 111.32 9200 9420 9160 12030 6490 9260 9202.06 1.42 0 -2453 9506 9382 9286 9162 9066 9335 9115 45 2770 500 5740 10 1 9071428 844 5.06 0.69 12 0.20 1837.00 13452.00 40900 20240206 -77.26 7840 20241210 18.62 10740 -13.41 20250117 8810 5.56 20250203 28600 -67.48 20240219 7840 18.62 20241210 1.16 N 452400 500 45 억 128896 N N 0 N 00 N
11 20250218 151318 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9260 0 3 0.00 164320940 17863 107.60 9200 9420 9160 12030 6490 9260 9198.96 1.42 0 -2513 9506 9382 9286 9162 9066 9335 9115 45 2770 500 5740 10 1 9071428 840 5.04 0.69 12 0.20 1837.00 13452.00 40900 20240206 -77.36 7840 20241210 18.11 10740 -13.78 20250117 8810 5.11 20250203 28600 -67.62 20240219 7840 18.11 20241210 1.16 N 452400 500 45 억 128896 N N 0 N 00 N
12 20250218 141320 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9210 -50 5 -0.54 146506140 15926 95.93 9200 9420 9160 12030 6490 9260 9199.18 1.42 0 -2117 9506 9382 9286 9162 9066 9335 9115 45 2770 500 5740 10 1 9071428 835 5.01 0.68 12 0.18 1837.00 13452.00 40900 20240206 -77.48 7840 20241210 17.47 10740 -14.25 20250117 8810 4.54 20250203 28600 -67.80 20240219 7840 17.47 20241210 1.16 N 452400 500 45 억 128896 N N 0 N 00 N