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
474170/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
20250219,161343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11800,-520,5,-4.22,12639289420,1073809,43.67,12180,12180,11500,16010,8630,12320,11769.93,0.93,0,-53415,13146,12732,12406,11992,11666,12570,11830,89,3690,500,8620,10,1,17727696,2092,-27.83,5.39,12,6.06,-424.00,2190.00,19180,20241021,-38.48,7590,20241031,55.47,13380,-11.81,20250214,9310,26.75,20250120,19180,-38.48,20241021,7590,55.47,20241031,4.20,N,474170,500,88 억,,165257,N,N,0,N,00,N
20250219,151348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11830,-490,5,-3.98,12280557970,1043441,42.44,12180,12180,11500,16010,8630,12320,11768.72,0.93,0,-51701,13146,12732,12406,11992,11666,12570,11830,89,3690,500,8620,10,1,17727696,2097,-27.90,5.40,12,5.89,-424.00,2190.00,19180,20241021,-38.32,7590,20241031,55.86,13380,-11.58,20250214,9310,27.07,20250120,19180,-38.32,20241021,7590,55.86,20241031,4.20,N,474170,500,88 억,,165257,N,N,0,N,00,N
20250219,141344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11670,-650,5,-5.28,10705993750,909448,36.99,12180,12180,11500,16010,8630,12320,11771.32,0.93,0,-46793,13146,12732,12406,11992,11666,12570,11830,89,3690,500,8620,10,1,17727696,2069,-27.52,5.33,12,5.13,-424.00,2190.00,19180,20241021,-39.16,7590,20241031,53.75,13380,-12.78,20250214,9310,25.35,20250120,19180,-39.16,20241021,7590,53.75,20241031,4.20,N,474170,500,88 억,,165257,N,N,0,N,00,N
20250219,131343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11670,-650,5,-5.28,9874323030,838022,34.08,12180,12180,11500,16010,8630,12320,11782.20,0.93,0,-23602,13146,12732,12406,11992,11666,12570,11830,89,3690,500,8620,10,1,17727696,2069,-27.52,5.33,12,4.73,-424.00,2190.00,19180,20241021,-39.16,7590,20241031,53.75,13380,-12.78,20250214,9310,25.35,20250120,19180,-39.16,20241021,7590,53.75,20241031,4.20,N,474170,500,88 억,,165257,N,N,0,N,00,N
20250219,121343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11720,-600,5,-4.87,9370804310,794914,32.33,12180,12180,11500,16010,8630,12320,11787.73,0.93,0,-21285,13146,12732,12406,11992,11666,12570,11830,89,3690,500,8620,10,1,17727696,2078,-27.64,5.35,12,4.48,-424.00,2190.00,19180,20241021,-38.89,7590,20241031,54.41,13380,-12.41,20250214,9310,25.89,20250120,19180,-38.89,20241021,7590,54.41,20241031,4.20,N,474170,500,88 억,,165257,N,N,0,N,00,N
20250219,111345,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11700,-620,5,-5.03,8920009580,756313,30.76,12180,12180,11500,16010,8630,12320,11793.32,0.93,0,-22581,13146,12732,12406,11992,11666,12570,11830,89,3690,500,8620,10,1,17727696,2074,-27.59,5.34,12,4.27,-424.00,2190.00,19180,20241021,-39.00,7590,20241031,54.15,13380,-12.56,20250214,9310,25.67,20250120,19180,-39.00,20241021,7590,54.15,20241031,4.20,N,474170,500,88 억,,165257,N,N,0,N,00,N
20250219,101344,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11790,-530,5,-4.30,6576461140,554509,22.55,12180,12180,11650,16010,8630,12320,11859.07,0.93,0,-6051,13146,12732,12406,11992,11666,12570,11830,89,3690,500,8620,10,1,17727696,2090,-27.81,5.38,12,3.13,-424.00,2190.00,19180,20241021,-38.53,7590,20241031,55.34,13380,-11.88,20250214,9310,26.64,20250120,19180,-38.53,20241021,7590,55.34,20241031,4.20,N,474170,500,88 억,,165257,N,N,0,N,00,N
20250219,091347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,11910,-410,5,-3.33,2988491820,250115,10.17,12180,12180,11780,16010,8630,12320,11946.86,0.93,0,-5606,13146,12732,12406,11992,11666,12570,11830,89,3690,500,8620,10,1,17727696,2111,-28.09,5.44,12,1.41,-424.00,2190.00,19180,20241021,-37.90,7590,20241031,56.92,13380,-10.99,20250214,9310,27.93,20250120,19180,-37.90,20241021,7590,56.92,20241031,4.20,N,474170,500,88 억,,165257,N,N,0,N,00,N
20250218,161339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12320,100,2,0.82,30424422470,2435328,215.20,12370,12820,12080,15880,8560,12220,12493.80,0.95,0,-2815,12533,12376,12143,11986,11753,12455,12065,89,3660,500,8550,10,1,17727696,2184,-29.06,5.63,12,13.74,-424.00,2190.00,19180,20241021,-35.77,7590,20241031,62.32,13380,-7.92,20250214,9310,32.33,20250120,19180,-35.77,20241021,7590,62.32,20241031,3.65,N,474170,500,88 억,,167682,N,N,0,N,00,N
20250218,151340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12360,140,2,1.15,29906915430,2393363,211.50,12370,12820,12080,15880,8560,12220,12496.28,0.95,0,-6886,12533,12376,12143,11986,11753,12455,12065,89,3660,500,8550,10,1,17727696,2191,-29.15,5.64,12,13.50,-424.00,2190.00,19180,20241021,-35.56,7590,20241031,62.85,13380,-7.62,20250214,9310,32.76,20250120,19180,-35.56,20241021,7590,62.85,20241031,3.65,N,474170,500,88 억,,167682,N,N,0,N,00,N
20250218,141342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12320,100,2,0.82,28746295480,2299190,203.17,12370,12820,12080,15880,8560,12220,12503.34,0.95,0,-19542,12533,12376,12143,11986,11753,12455,12065,89,3660,500,8550,10,1,17727696,2184,-29.06,5.63,12,12.97,-424.00,2190.00,19180,20241021,-35.77,7590,20241031,62.32,13380,-7.92,20250214,9310,32.33,20250120,19180,-35.77,20241021,7590,62.32,20241031,3.65,N,474170,500,88 억,,167682,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 161343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11800 -520 5 -4.22 12639289420 1073809 43.67 12180 12180 11500 16010 8630 12320 11769.93 0.93 0 -53415 13146 12732 12406 11992 11666 12570 11830 89 3690 500 8620 10 1 17727696 2092 -27.83 5.39 12 6.06 -424.00 2190.00 19180 20241021 -38.48 7590 20241031 55.47 13380 -11.81 20250214 9310 26.75 20250120 19180 -38.48 20241021 7590 55.47 20241031 4.20 N 474170 500 88 억 165257 N N 0 N 00 N
3 20250219 151348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11830 -490 5 -3.98 12280557970 1043441 42.44 12180 12180 11500 16010 8630 12320 11768.72 0.93 0 -51701 13146 12732 12406 11992 11666 12570 11830 89 3690 500 8620 10 1 17727696 2097 -27.90 5.40 12 5.89 -424.00 2190.00 19180 20241021 -38.32 7590 20241031 55.86 13380 -11.58 20250214 9310 27.07 20250120 19180 -38.32 20241021 7590 55.86 20241031 4.20 N 474170 500 88 억 165257 N N 0 N 00 N
4 20250219 141344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11670 -650 5 -5.28 10705993750 909448 36.99 12180 12180 11500 16010 8630 12320 11771.32 0.93 0 -46793 13146 12732 12406 11992 11666 12570 11830 89 3690 500 8620 10 1 17727696 2069 -27.52 5.33 12 5.13 -424.00 2190.00 19180 20241021 -39.16 7590 20241031 53.75 13380 -12.78 20250214 9310 25.35 20250120 19180 -39.16 20241021 7590 53.75 20241031 4.20 N 474170 500 88 억 165257 N N 0 N 00 N
5 20250219 131343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11670 -650 5 -5.28 9874323030 838022 34.08 12180 12180 11500 16010 8630 12320 11782.20 0.93 0 -23602 13146 12732 12406 11992 11666 12570 11830 89 3690 500 8620 10 1 17727696 2069 -27.52 5.33 12 4.73 -424.00 2190.00 19180 20241021 -39.16 7590 20241031 53.75 13380 -12.78 20250214 9310 25.35 20250120 19180 -39.16 20241021 7590 53.75 20241031 4.20 N 474170 500 88 억 165257 N N 0 N 00 N
6 20250219 121343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11720 -600 5 -4.87 9370804310 794914 32.33 12180 12180 11500 16010 8630 12320 11787.73 0.93 0 -21285 13146 12732 12406 11992 11666 12570 11830 89 3690 500 8620 10 1 17727696 2078 -27.64 5.35 12 4.48 -424.00 2190.00 19180 20241021 -38.89 7590 20241031 54.41 13380 -12.41 20250214 9310 25.89 20250120 19180 -38.89 20241021 7590 54.41 20241031 4.20 N 474170 500 88 억 165257 N N 0 N 00 N
7 20250219 111345 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11700 -620 5 -5.03 8920009580 756313 30.76 12180 12180 11500 16010 8630 12320 11793.32 0.93 0 -22581 13146 12732 12406 11992 11666 12570 11830 89 3690 500 8620 10 1 17727696 2074 -27.59 5.34 12 4.27 -424.00 2190.00 19180 20241021 -39.00 7590 20241031 54.15 13380 -12.56 20250214 9310 25.67 20250120 19180 -39.00 20241021 7590 54.15 20241031 4.20 N 474170 500 88 억 165257 N N 0 N 00 N
8 20250219 101344 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11790 -530 5 -4.30 6576461140 554509 22.55 12180 12180 11650 16010 8630 12320 11859.07 0.93 0 -6051 13146 12732 12406 11992 11666 12570 11830 89 3690 500 8620 10 1 17727696 2090 -27.81 5.38 12 3.13 -424.00 2190.00 19180 20241021 -38.53 7590 20241031 55.34 13380 -11.88 20250214 9310 26.64 20250120 19180 -38.53 20241021 7590 55.34 20241031 4.20 N 474170 500 88 억 165257 N N 0 N 00 N
9 20250219 091347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 11910 -410 5 -3.33 2988491820 250115 10.17 12180 12180 11780 16010 8630 12320 11946.86 0.93 0 -5606 13146 12732 12406 11992 11666 12570 11830 89 3690 500 8620 10 1 17727696 2111 -28.09 5.44 12 1.41 -424.00 2190.00 19180 20241021 -37.90 7590 20241031 56.92 13380 -10.99 20250214 9310 27.93 20250120 19180 -37.90 20241021 7590 56.92 20241031 4.20 N 474170 500 88 억 165257 N N 0 N 00 N
10 20250218 161339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12320 100 2 0.82 30424422470 2435328 215.20 12370 12820 12080 15880 8560 12220 12493.80 0.95 0 -2815 12533 12376 12143 11986 11753 12455 12065 89 3660 500 8550 10 1 17727696 2184 -29.06 5.63 12 13.74 -424.00 2190.00 19180 20241021 -35.77 7590 20241031 62.32 13380 -7.92 20250214 9310 32.33 20250120 19180 -35.77 20241021 7590 62.32 20241031 3.65 N 474170 500 88 억 167682 N N 0 N 00 N
11 20250218 151340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12360 140 2 1.15 29906915430 2393363 211.50 12370 12820 12080 15880 8560 12220 12496.28 0.95 0 -6886 12533 12376 12143 11986 11753 12455 12065 89 3660 500 8550 10 1 17727696 2191 -29.15 5.64 12 13.50 -424.00 2190.00 19180 20241021 -35.56 7590 20241031 62.85 13380 -7.62 20250214 9310 32.76 20250120 19180 -35.56 20241021 7590 62.85 20241031 3.65 N 474170 500 88 억 167682 N N 0 N 00 N
12 20250218 141342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12320 100 2 0.82 28746295480 2299190 203.17 12370 12820 12080 15880 8560 12220 12503.34 0.95 0 -19542 12533 12376 12143 11986 11753 12455 12065 89 3660 500 8550 10 1 17727696 2184 -29.06 5.63 12 12.97 -424.00 2190.00 19180 20241021 -35.77 7590 20241031 62.32 13380 -7.92 20250214 9310 32.33 20250120 19180 -35.77 20241021 7590 62.32 20241031 3.65 N 474170 500 88 억 167682 N N 0 N 00 N