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
460930/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
20250219,161332,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19320,-110,5,-0.57,20276974240,1049505,132.72,19390,19800,18930,25250,13610,19430,19320.50,0.30,0,-7700,20363,19896,19533,19066,18703,19715,18885,177,5820,500,12040,10,1,35392271,6838,56.49,3.23,12,2.97,342.00,5974.00,25150,20240206,-23.18,9580,20241031,101.67,22350,-13.56,20250120,12880,50.00,20250102,22350,-13.56,20250120,9580,101.67,20241031,3.49,N,460930,500,176 억,,107475,N,N,420,N,00,N
20250219,151337,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19350,-80,5,-0.41,19845987760,1027209,129.90,19390,19800,18930,25250,13610,19430,19320.29,0.30,0,-7521,20363,19896,19533,19066,18703,19715,18885,177,5820,500,12040,10,1,35392271,6848,56.58,3.24,12,2.90,342.00,5974.00,25150,20240206,-23.06,9580,20241031,101.98,22350,-13.42,20250120,12880,50.23,20250102,22350,-13.42,20250120,9580,101.98,20241031,3.49,N,460930,500,176 억,,107475,N,N,48,N,00,N
20250219,141333,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19550,120,2,0.62,17994097410,931866,117.84,19390,19800,18930,25250,13610,19430,19309.73,0.30,0,-7897,20363,19896,19533,19066,18703,19715,18885,177,5820,500,12040,10,1,35392271,6919,57.16,3.27,12,2.63,342.00,5974.00,25150,20240206,-22.27,9580,20241031,104.07,22350,-12.53,20250120,12880,51.79,20250102,22350,-12.53,20250120,9580,104.07,20241031,3.49,N,460930,500,176 억,,107475,N,N,48,N,00,N
20250219,131332,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19460,30,2,0.15,11608056790,605924,76.63,19390,19530,18930,25250,13610,19430,19157.56,0.30,0,14170,20363,19896,19533,19066,18703,19715,18885,177,5820,500,12040,10,1,35392271,6887,56.90,3.26,12,1.71,342.00,5974.00,25150,20240206,-22.62,9580,20241031,103.13,22350,-12.93,20250120,12880,51.09,20250102,22350,-12.93,20250120,9580,103.13,20241031,3.49,N,460930,500,176 억,,107475,N,N,48,N,00,N
20250219,121332,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19080,-350,5,-1.80,8460885680,443099,56.03,19390,19530,18930,25250,13610,19430,19094.72,0.30,0,15803,20363,19896,19533,19066,18703,19715,18885,177,5820,500,12040,10,1,35392271,6753,55.79,3.19,12,1.25,342.00,5974.00,25150,20240206,-24.14,9580,20241031,99.16,22350,-14.63,20250120,12880,48.14,20250102,22350,-14.63,20250120,9580,99.16,20241031,3.49,N,460930,500,176 억,,107475,N,N,48,N,00,N
20250219,111334,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19120,-310,5,-1.60,7868578890,412015,52.10,19390,19530,18930,25250,13610,19430,19097.71,0.30,0,17567,20363,19896,19533,19066,18703,19715,18885,177,5820,500,12040,10,1,35392271,6767,55.91,3.20,12,1.16,342.00,5974.00,25150,20240206,-23.98,9580,20241031,99.58,22350,-14.45,20250120,12880,48.45,20250102,22350,-14.45,20250120,9580,99.58,20241031,3.49,N,460930,500,176 억,,107475,N,N,48,N,00,N
20250219,101333,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19090,-340,5,-1.75,5887731230,308227,38.98,19390,19530,18930,25250,13610,19430,19101.82,0.30,0,3767,20363,19896,19533,19066,18703,19715,18885,177,5820,500,12040,10,1,35392271,6756,55.82,3.20,12,0.87,342.00,5974.00,25150,20240206,-24.10,9580,20241031,99.27,22350,-14.59,20250120,12880,48.21,20250102,22350,-14.59,20250120,9580,99.27,20241031,3.49,N,460930,500,176 억,,107475,N,N,48,N,00,N
20250219,091336,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19030,-400,5,-2.06,1840851830,95474,12.07,19390,19530,19000,25250,13610,19430,19281.02,0.30,0,-4953,20363,19896,19533,19066,18703,19715,18885,177,5820,500,12040,10,1,35392271,6735,55.64,3.19,12,0.27,342.00,5974.00,25150,20240206,-24.33,9580,20241031,98.64,22350,-14.85,20250120,12880,47.75,20250102,22350,-14.85,20250120,9580,98.64,20241031,3.49,N,460930,500,176 억,,107475,N,N,48,N,00,N
20250218,161328,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19430,-430,5,-2.17,15199772800,781289,125.47,19900,20000,19170,25800,13910,19860,19454.52,0.28,0,-10983,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6877,56.81,3.25,12,2.21,342.00,5974.00,25150,20240206,-22.74,9580,20241031,102.82,22350,-13.06,20250120,12880,50.85,20250102,22350,-13.06,20250120,9580,102.82,20241031,3.42,N,460930,500,176 억,,100524,N,N,48,N,00,N
20250218,151329,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19450,-410,5,-2.06,14704593900,755810,121.38,19900,20000,19170,25800,13910,19860,19455.08,0.28,0,-12302,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6884,56.87,3.26,12,2.14,342.00,5974.00,25150,20240206,-22.66,9580,20241031,103.03,22350,-12.98,20250120,12880,51.01,20250102,22350,-12.98,20250120,9580,103.03,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,N,00,N
20250218,141331,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19440,-420,5,-2.11,13306612270,683750,109.81,19900,20000,19170,25800,13910,19860,19460.86,0.28,0,-20068,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6880,56.84,3.25,12,1.93,342.00,5974.00,25150,20240206,-22.70,9580,20241031,102.92,22350,-13.02,20250120,12880,50.93,20250102,22350,-13.02,20250120,9580,102.92,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,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 161332 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19320 -110 5 -0.57 20276974240 1049505 132.72 19390 19800 18930 25250 13610 19430 19320.50 0.30 0 -7700 20363 19896 19533 19066 18703 19715 18885 177 5820 500 12040 10 1 35392271 6838 56.49 3.23 12 2.97 342.00 5974.00 25150 20240206 -23.18 9580 20241031 101.67 22350 -13.56 20250120 12880 50.00 20250102 22350 -13.56 20250120 9580 101.67 20241031 3.49 N 460930 500 176 억 107475 N N 420 N 00 N
3 20250219 151337 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19350 -80 5 -0.41 19845987760 1027209 129.90 19390 19800 18930 25250 13610 19430 19320.29 0.30 0 -7521 20363 19896 19533 19066 18703 19715 18885 177 5820 500 12040 10 1 35392271 6848 56.58 3.24 12 2.90 342.00 5974.00 25150 20240206 -23.06 9580 20241031 101.98 22350 -13.42 20250120 12880 50.23 20250102 22350 -13.42 20250120 9580 101.98 20241031 3.49 N 460930 500 176 억 107475 N N 48 N 00 N
4 20250219 141333 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19550 120 2 0.62 17994097410 931866 117.84 19390 19800 18930 25250 13610 19430 19309.73 0.30 0 -7897 20363 19896 19533 19066 18703 19715 18885 177 5820 500 12040 10 1 35392271 6919 57.16 3.27 12 2.63 342.00 5974.00 25150 20240206 -22.27 9580 20241031 104.07 22350 -12.53 20250120 12880 51.79 20250102 22350 -12.53 20250120 9580 104.07 20241031 3.49 N 460930 500 176 억 107475 N N 48 N 00 N
5 20250219 131332 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19460 30 2 0.15 11608056790 605924 76.63 19390 19530 18930 25250 13610 19430 19157.56 0.30 0 14170 20363 19896 19533 19066 18703 19715 18885 177 5820 500 12040 10 1 35392271 6887 56.90 3.26 12 1.71 342.00 5974.00 25150 20240206 -22.62 9580 20241031 103.13 22350 -12.93 20250120 12880 51.09 20250102 22350 -12.93 20250120 9580 103.13 20241031 3.49 N 460930 500 176 억 107475 N N 48 N 00 N
6 20250219 121332 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19080 -350 5 -1.80 8460885680 443099 56.03 19390 19530 18930 25250 13610 19430 19094.72 0.30 0 15803 20363 19896 19533 19066 18703 19715 18885 177 5820 500 12040 10 1 35392271 6753 55.79 3.19 12 1.25 342.00 5974.00 25150 20240206 -24.14 9580 20241031 99.16 22350 -14.63 20250120 12880 48.14 20250102 22350 -14.63 20250120 9580 99.16 20241031 3.49 N 460930 500 176 억 107475 N N 48 N 00 N
7 20250219 111334 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19120 -310 5 -1.60 7868578890 412015 52.10 19390 19530 18930 25250 13610 19430 19097.71 0.30 0 17567 20363 19896 19533 19066 18703 19715 18885 177 5820 500 12040 10 1 35392271 6767 55.91 3.20 12 1.16 342.00 5974.00 25150 20240206 -23.98 9580 20241031 99.58 22350 -14.45 20250120 12880 48.45 20250102 22350 -14.45 20250120 9580 99.58 20241031 3.49 N 460930 500 176 억 107475 N N 48 N 00 N
8 20250219 101333 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19090 -340 5 -1.75 5887731230 308227 38.98 19390 19530 18930 25250 13610 19430 19101.82 0.30 0 3767 20363 19896 19533 19066 18703 19715 18885 177 5820 500 12040 10 1 35392271 6756 55.82 3.20 12 0.87 342.00 5974.00 25150 20240206 -24.10 9580 20241031 99.27 22350 -14.59 20250120 12880 48.21 20250102 22350 -14.59 20250120 9580 99.27 20241031 3.49 N 460930 500 176 억 107475 N N 48 N 00 N
9 20250219 091336 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19030 -400 5 -2.06 1840851830 95474 12.07 19390 19530 19000 25250 13610 19430 19281.02 0.30 0 -4953 20363 19896 19533 19066 18703 19715 18885 177 5820 500 12040 10 1 35392271 6735 55.64 3.19 12 0.27 342.00 5974.00 25150 20240206 -24.33 9580 20241031 98.64 22350 -14.85 20250120 12880 47.75 20250102 22350 -14.85 20250120 9580 98.64 20241031 3.49 N 460930 500 176 억 107475 N N 48 N 00 N
10 20250218 161328 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19430 -430 5 -2.17 15199772800 781289 125.47 19900 20000 19170 25800 13910 19860 19454.52 0.28 0 -10983 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6877 56.81 3.25 12 2.21 342.00 5974.00 25150 20240206 -22.74 9580 20241031 102.82 22350 -13.06 20250120 12880 50.85 20250102 22350 -13.06 20250120 9580 102.82 20241031 3.42 N 460930 500 176 억 100524 N N 48 N 00 N
11 20250218 151329 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19450 -410 5 -2.06 14704593900 755810 121.38 19900 20000 19170 25800 13910 19860 19455.08 0.28 0 -12302 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6884 56.87 3.26 12 2.14 342.00 5974.00 25150 20240206 -22.66 9580 20241031 103.03 22350 -12.98 20250120 12880 51.01 20250102 22350 -12.98 20250120 9580 103.03 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N
12 20250218 141331 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19440 -420 5 -2.11 13306612270 683750 109.81 19900 20000 19170 25800 13910 19860 19460.86 0.28 0 -20068 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6880 56.84 3.25 12 1.93 342.00 5974.00 25150 20240206 -22.70 9580 20241031 102.92 22350 -13.02 20250120 12880 50.93 20250102 22350 -13.02 20250120 9580 102.92 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N