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
462350/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
20250219,161333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20800,-950,5,-4.37,3073371800,146993,130.16,21800,21800,20500,28250,15250,21750,20908.58,0.94,0,-20995,22483,22116,21833,21466,21183,21975,21325,94,6500,1000,15220,50,1,9375694,1950,-1.94,8.42,12,1.57,-10747.00,2471.00,46050,20240702,-54.83,15700,20240805,32.48,22600,-7.96,20250214,16950,22.71,20250102,46050,-54.83,20240702,15700,32.48,20240805,1.11,N,462350,1000,93 억,,88384,N,N,505,N,00,N
20250219,151338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20750,-1000,5,-4.60,2884551750,137872,122.08,21800,21800,20500,28250,15250,21750,20921.95,0.94,0,-17496,22483,22116,21833,21466,21183,21975,21325,94,6500,1000,15220,50,1,9375694,1945,-1.93,8.40,12,1.47,-10747.00,2471.00,46050,20240702,-54.94,15700,20240805,32.17,22600,-8.19,20250214,16950,22.42,20250102,46050,-54.94,20240702,15700,32.17,20240805,1.11,N,462350,1000,93 억,,88384,N,N,135,N,00,N
20250219,141334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20900,-850,5,-3.91,2439893050,116452,103.12,21800,21800,20500,28250,15250,21750,20951.92,0.94,0,-10402,22483,22116,21833,21466,21183,21975,21325,94,6500,1000,15220,50,1,9375694,1960,-1.94,8.46,12,1.24,-10747.00,2471.00,46050,20240702,-54.61,15700,20240805,33.12,22600,-7.52,20250214,16950,23.30,20250102,46050,-54.61,20240702,15700,33.12,20240805,1.11,N,462350,1000,93 억,,88384,N,N,135,N,00,N
20250219,131334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20900,-850,5,-3.91,2294434150,109482,96.95,21800,21800,20500,28250,15250,21750,20957.18,0.94,0,-9626,22483,22116,21833,21466,21183,21975,21325,94,6500,1000,15220,50,1,9375694,1960,-1.94,8.46,12,1.17,-10747.00,2471.00,46050,20240702,-54.61,15700,20240805,33.12,22600,-7.52,20250214,16950,23.30,20250102,46050,-54.61,20240702,15700,33.12,20240805,1.11,N,462350,1000,93 억,,88384,N,N,135,N,00,N
20250219,121334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20900,-850,5,-3.91,2205492500,105221,93.17,21800,21800,20500,28250,15250,21750,20960.57,0.94,0,-8399,22483,22116,21833,21466,21183,21975,21325,94,6500,1000,15220,50,1,9375694,1960,-1.94,8.46,12,1.12,-10747.00,2471.00,46050,20240702,-54.61,15700,20240805,33.12,22600,-7.52,20250214,16950,23.30,20250102,46050,-54.61,20240702,15700,33.12,20240805,1.11,N,462350,1000,93 억,,88384,N,N,135,N,00,N
20250219,111335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20700,-1050,5,-4.83,2062065300,98343,87.08,21800,21800,20500,28250,15250,21750,20968.09,0.94,0,-5889,22483,22116,21833,21466,21183,21975,21325,94,6500,1000,15220,50,1,9375694,1941,-1.93,8.38,12,1.05,-10747.00,2471.00,46050,20240702,-55.05,15700,20240805,31.85,22600,-8.41,20250214,16950,22.12,20250102,46050,-55.05,20240702,15700,31.85,20240805,1.11,N,462350,1000,93 억,,88384,N,N,135,N,00,N
20250219,101335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21000,-750,5,-3.45,1131001950,53435,47.32,21800,21800,20950,28250,15250,21750,21165.94,0.94,0,-16424,22483,22116,21833,21466,21183,21975,21325,94,6500,1000,15220,50,1,9375694,1969,-1.95,8.50,12,0.57,-10747.00,2471.00,46050,20240702,-54.40,15700,20240805,33.76,22600,-7.08,20250214,16950,23.89,20250102,46050,-54.40,20240702,15700,33.76,20240805,1.11,N,462350,1000,93 억,,88384,N,N,135,N,00,N
20250219,091337,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21300,-450,5,-2.07,249457950,11641,10.31,21800,21800,21200,28250,15250,21750,21429.25,0.94,0,-1778,22483,22116,21833,21466,21183,21975,21325,94,6500,1000,15220,50,1,9375694,1997,-1.98,8.62,12,0.12,-10747.00,2471.00,46050,20240702,-53.75,15700,20240805,35.67,22600,-5.75,20250214,16950,25.66,20250102,46050,-53.75,20240702,15700,35.67,20240805,1.11,N,462350,1000,93 억,,88384,N,N,135,N,00,N
20250218,161329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21750,-200,5,-0.91,2448402800,112353,74.98,21950,22200,21550,28500,15400,21950,21792.29,0.95,0,-7362,22616,22282,21716,21382,20816,22450,21550,94,6550,1000,15360,50,1,9375694,2039,-2.02,8.80,12,1.20,-10747.00,2471.00,46050,20240702,-52.77,15700,20240805,38.54,22600,-3.76,20250214,16950,28.32,20250102,46050,-52.77,20240702,15700,38.54,20240805,0.92,N,462350,1000,93 억,,88839,N,N,135,N,00,N
20250218,151330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21750,-200,5,-0.91,2348320050,107745,71.91,21950,22200,21550,28500,15400,21950,21795.16,0.95,0,-6488,22616,22282,21716,21382,20816,22450,21550,94,6550,1000,15360,50,1,9375694,2039,-2.02,8.80,12,1.15,-10747.00,2471.00,46050,20240702,-52.77,15700,20240805,38.54,22600,-3.76,20250214,16950,28.32,20250102,46050,-52.77,20240702,15700,38.54,20240805,0.92,N,462350,1000,93 억,,88839,N,N,389,N,00,N
20250218,141333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,21700,-250,5,-1.14,2046900200,93831,62.62,21950,22200,21550,28500,15400,21950,21814.75,0.95,0,-3024,22616,22282,21716,21382,20816,22450,21550,94,6550,1000,15360,50,1,9375694,2035,-2.02,8.78,12,1.00,-10747.00,2471.00,46050,20240702,-52.88,15700,20240805,38.22,22600,-3.98,20250214,16950,28.02,20250102,46050,-52.88,20240702,15700,38.22,20240805,0.92,N,462350,1000,93 억,,88839,N,N,389,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 161333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20800 -950 5 -4.37 3073371800 146993 130.16 21800 21800 20500 28250 15250 21750 20908.58 0.94 0 -20995 22483 22116 21833 21466 21183 21975 21325 94 6500 1000 15220 50 1 9375694 1950 -1.94 8.42 12 1.57 -10747.00 2471.00 46050 20240702 -54.83 15700 20240805 32.48 22600 -7.96 20250214 16950 22.71 20250102 46050 -54.83 20240702 15700 32.48 20240805 1.11 N 462350 1000 93 억 88384 N N 505 N 00 N
3 20250219 151338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20750 -1000 5 -4.60 2884551750 137872 122.08 21800 21800 20500 28250 15250 21750 20921.95 0.94 0 -17496 22483 22116 21833 21466 21183 21975 21325 94 6500 1000 15220 50 1 9375694 1945 -1.93 8.40 12 1.47 -10747.00 2471.00 46050 20240702 -54.94 15700 20240805 32.17 22600 -8.19 20250214 16950 22.42 20250102 46050 -54.94 20240702 15700 32.17 20240805 1.11 N 462350 1000 93 억 88384 N N 135 N 00 N
4 20250219 141334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20900 -850 5 -3.91 2439893050 116452 103.12 21800 21800 20500 28250 15250 21750 20951.92 0.94 0 -10402 22483 22116 21833 21466 21183 21975 21325 94 6500 1000 15220 50 1 9375694 1960 -1.94 8.46 12 1.24 -10747.00 2471.00 46050 20240702 -54.61 15700 20240805 33.12 22600 -7.52 20250214 16950 23.30 20250102 46050 -54.61 20240702 15700 33.12 20240805 1.11 N 462350 1000 93 억 88384 N N 135 N 00 N
5 20250219 131334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20900 -850 5 -3.91 2294434150 109482 96.95 21800 21800 20500 28250 15250 21750 20957.18 0.94 0 -9626 22483 22116 21833 21466 21183 21975 21325 94 6500 1000 15220 50 1 9375694 1960 -1.94 8.46 12 1.17 -10747.00 2471.00 46050 20240702 -54.61 15700 20240805 33.12 22600 -7.52 20250214 16950 23.30 20250102 46050 -54.61 20240702 15700 33.12 20240805 1.11 N 462350 1000 93 억 88384 N N 135 N 00 N
6 20250219 121334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20900 -850 5 -3.91 2205492500 105221 93.17 21800 21800 20500 28250 15250 21750 20960.57 0.94 0 -8399 22483 22116 21833 21466 21183 21975 21325 94 6500 1000 15220 50 1 9375694 1960 -1.94 8.46 12 1.12 -10747.00 2471.00 46050 20240702 -54.61 15700 20240805 33.12 22600 -7.52 20250214 16950 23.30 20250102 46050 -54.61 20240702 15700 33.12 20240805 1.11 N 462350 1000 93 억 88384 N N 135 N 00 N
7 20250219 111335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20700 -1050 5 -4.83 2062065300 98343 87.08 21800 21800 20500 28250 15250 21750 20968.09 0.94 0 -5889 22483 22116 21833 21466 21183 21975 21325 94 6500 1000 15220 50 1 9375694 1941 -1.93 8.38 12 1.05 -10747.00 2471.00 46050 20240702 -55.05 15700 20240805 31.85 22600 -8.41 20250214 16950 22.12 20250102 46050 -55.05 20240702 15700 31.85 20240805 1.11 N 462350 1000 93 억 88384 N N 135 N 00 N
8 20250219 101335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21000 -750 5 -3.45 1131001950 53435 47.32 21800 21800 20950 28250 15250 21750 21165.94 0.94 0 -16424 22483 22116 21833 21466 21183 21975 21325 94 6500 1000 15220 50 1 9375694 1969 -1.95 8.50 12 0.57 -10747.00 2471.00 46050 20240702 -54.40 15700 20240805 33.76 22600 -7.08 20250214 16950 23.89 20250102 46050 -54.40 20240702 15700 33.76 20240805 1.11 N 462350 1000 93 억 88384 N N 135 N 00 N
9 20250219 091337 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21300 -450 5 -2.07 249457950 11641 10.31 21800 21800 21200 28250 15250 21750 21429.25 0.94 0 -1778 22483 22116 21833 21466 21183 21975 21325 94 6500 1000 15220 50 1 9375694 1997 -1.98 8.62 12 0.12 -10747.00 2471.00 46050 20240702 -53.75 15700 20240805 35.67 22600 -5.75 20250214 16950 25.66 20250102 46050 -53.75 20240702 15700 35.67 20240805 1.11 N 462350 1000 93 억 88384 N N 135 N 00 N
10 20250218 161329 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21750 -200 5 -0.91 2448402800 112353 74.98 21950 22200 21550 28500 15400 21950 21792.29 0.95 0 -7362 22616 22282 21716 21382 20816 22450 21550 94 6550 1000 15360 50 1 9375694 2039 -2.02 8.80 12 1.20 -10747.00 2471.00 46050 20240702 -52.77 15700 20240805 38.54 22600 -3.76 20250214 16950 28.32 20250102 46050 -52.77 20240702 15700 38.54 20240805 0.92 N 462350 1000 93 억 88839 N N 135 N 00 N
11 20250218 151330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21750 -200 5 -0.91 2348320050 107745 71.91 21950 22200 21550 28500 15400 21950 21795.16 0.95 0 -6488 22616 22282 21716 21382 20816 22450 21550 94 6550 1000 15360 50 1 9375694 2039 -2.02 8.80 12 1.15 -10747.00 2471.00 46050 20240702 -52.77 15700 20240805 38.54 22600 -3.76 20250214 16950 28.32 20250102 46050 -52.77 20240702 15700 38.54 20240805 0.92 N 462350 1000 93 억 88839 N N 389 N 00 N
12 20250218 141333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 21700 -250 5 -1.14 2046900200 93831 62.62 21950 22200 21550 28500 15400 21950 21814.75 0.95 0 -3024 22616 22282 21716 21382 20816 22450 21550 94 6550 1000 15360 50 1 9375694 2035 -2.02 8.78 12 1.00 -10747.00 2471.00 46050 20240702 -52.88 15700 20240805 38.22 22600 -3.98 20250214 16950 28.02 20250102 46050 -52.88 20240702 15700 38.22 20240805 0.92 N 462350 1000 93 억 88839 N N 389 N 00 N