ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019540/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
20250218,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4100,-65,5,-1.56,48792515,11803,43.72,4190,4225,4080,5410,2920,4165,4133.91,1.69,0,-803,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,554,1.72,0.44,12,0.09,2390.00,9263.00,6110,20240308,-32.90,3410,20241209,20.23,4250,-3.53,20250211,3500,17.14,20250102,6110,-32.90,20240308,3410,20.23,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,150334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4090,-75,5,-1.80,46074285,11140,41.26,4190,4225,4080,5410,2920,4165,4135.93,1.69,0,-743,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,553,1.71,0.44,12,0.08,2390.00,9263.00,6110,20240308,-33.06,3410,20241209,19.94,4250,-3.76,20250211,3500,16.86,20250102,6110,-33.06,20240308,3410,19.94,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,140334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4090,-75,5,-1.80,34876010,8414,31.17,4190,4225,4080,5410,2920,4165,4145.00,1.69,0,-761,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,553,1.71,0.44,12,0.06,2390.00,9263.00,6110,20240308,-33.06,3410,20241209,19.94,4250,-3.76,20250211,3500,16.86,20250102,6110,-33.06,20240308,3410,19.94,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,130333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4110,-55,5,-1.32,29404710,7076,26.21,4190,4225,4080,5410,2920,4165,4155.56,1.69,0,-863,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,555,1.72,0.44,12,0.05,2390.00,9263.00,6110,20240308,-32.73,3410,20241209,20.53,4250,-3.29,20250211,3500,17.43,20250102,6110,-32.73,20240308,3410,20.53,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,120333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,-30,5,-0.72,25456580,6118,22.66,4190,4225,4080,5410,2920,4165,4160.93,1.69,0,-697,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,559,1.73,0.45,12,0.05,2390.00,9263.00,6110,20240308,-32.32,3410,20241209,21.26,4250,-2.71,20250211,3500,18.14,20250102,6110,-32.32,20240308,3410,21.26,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,110333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4125,-40,5,-0.96,24419715,5867,21.73,4190,4225,4080,5410,2920,4165,4162.21,1.69,0,-802,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,557,1.73,0.45,12,0.04,2390.00,9263.00,6110,20240308,-32.49,3410,20241209,20.97,4250,-2.94,20250211,3500,17.86,20250102,6110,-32.49,20240308,3410,20.97,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,100333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4185,20,2,0.48,19190115,4604,17.05,4190,4225,4080,5410,2920,4165,4168.14,1.69,0,-804,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,566,1.75,0.45,12,0.03,2390.00,9263.00,6110,20240308,-31.51,3410,20241209,22.73,4250,-1.53,20250211,3500,19.57,20250102,6110,-31.51,20240308,3410,22.73,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250218,090333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4180,15,2,0.36,1093480,261,0.97,4190,4190,4180,5410,2920,4165,4189.58,1.69,0,-138,4391,4277,4121,4007,3851,4335,4065,68,1245,500,2990,5,1,13513500,565,1.75,0.45,12,0.00,2390.00,9263.00,6110,20240308,-31.59,3410,20241209,22.58,4250,-1.65,20250211,3500,19.43,20250102,6110,-31.59,20240308,3410,22.58,20241209,0.43,N,019540,500,67 억,,228136,N,N,0,N,00,N
20250217,160333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4165,45,2,1.09,109896660,26988,116.96,4120,4235,3965,5350,2885,4120,4072.06,1.69,0,-281,4266,4192,4116,4042,3966,4155,4005,68,1230,500,2960,5,1,13513500,563,1.74,0.45,12,0.20,2390.00,9263.00,6110,20240308,-31.83,3410,20241209,22.14,4250,-2.00,20250211,3500,19.00,20250102,6110,-31.83,20240308,3410,22.14,20241209,0.42,N,019540,500,67 억,,228511,N,N,0,N,00,N
20250217,150333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4120,0,3,0.00,98285990,24191,104.84,4120,4235,3965,5350,2885,4120,4062.92,1.69,0,-511,4266,4192,4116,4042,3966,4155,4005,68,1230,500,2960,5,1,13513500,557,1.72,0.44,12,0.18,2390.00,9263.00,6110,20240308,-32.57,3410,20241209,20.82,4250,-3.06,20250211,3500,17.71,20250102,6110,-32.57,20240308,3410,20.82,20241209,0.42,N,019540,500,67 억,,228511,N,N,0,N,00,N
20250217,140333,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4115,-5,5,-0.12,88886545,21893,94.88,4120,4235,3965,5350,2885,4120,4060.04,1.69,0,-565,4266,4192,4116,4042,3966,4155,4005,68,1230,500,2960,5,1,13513500,556,1.72,0.44,12,0.16,2390.00,9263.00,6110,20240308,-32.65,3410,20241209,20.67,4250,-3.18,20250211,3500,17.57,20250102,6110,-32.65,20240308,3410,20.67,20241209,0.42,N,019540,500,67 억,,228511,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 20250218 160333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4100 -65 5 -1.56 48792515 11803 43.72 4190 4225 4080 5410 2920 4165 4133.91 1.69 0 -803 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 554 1.72 0.44 12 0.09 2390.00 9263.00 6110 20240308 -32.90 3410 20241209 20.23 4250 -3.53 20250211 3500 17.14 20250102 6110 -32.90 20240308 3410 20.23 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
3 20250218 150334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4090 -75 5 -1.80 46074285 11140 41.26 4190 4225 4080 5410 2920 4165 4135.93 1.69 0 -743 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 553 1.71 0.44 12 0.08 2390.00 9263.00 6110 20240308 -33.06 3410 20241209 19.94 4250 -3.76 20250211 3500 16.86 20250102 6110 -33.06 20240308 3410 19.94 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
4 20250218 140334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4090 -75 5 -1.80 34876010 8414 31.17 4190 4225 4080 5410 2920 4165 4145.00 1.69 0 -761 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 553 1.71 0.44 12 0.06 2390.00 9263.00 6110 20240308 -33.06 3410 20241209 19.94 4250 -3.76 20250211 3500 16.86 20250102 6110 -33.06 20240308 3410 19.94 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
5 20250218 130333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4110 -55 5 -1.32 29404710 7076 26.21 4190 4225 4080 5410 2920 4165 4155.56 1.69 0 -863 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 555 1.72 0.44 12 0.05 2390.00 9263.00 6110 20240308 -32.73 3410 20241209 20.53 4250 -3.29 20250211 3500 17.43 20250102 6110 -32.73 20240308 3410 20.53 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
6 20250218 120333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4135 -30 5 -0.72 25456580 6118 22.66 4190 4225 4080 5410 2920 4165 4160.93 1.69 0 -697 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 559 1.73 0.45 12 0.05 2390.00 9263.00 6110 20240308 -32.32 3410 20241209 21.26 4250 -2.71 20250211 3500 18.14 20250102 6110 -32.32 20240308 3410 21.26 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
7 20250218 110333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4125 -40 5 -0.96 24419715 5867 21.73 4190 4225 4080 5410 2920 4165 4162.21 1.69 0 -802 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 557 1.73 0.45 12 0.04 2390.00 9263.00 6110 20240308 -32.49 3410 20241209 20.97 4250 -2.94 20250211 3500 17.86 20250102 6110 -32.49 20240308 3410 20.97 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
8 20250218 100333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4185 20 2 0.48 19190115 4604 17.05 4190 4225 4080 5410 2920 4165 4168.14 1.69 0 -804 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 566 1.75 0.45 12 0.03 2390.00 9263.00 6110 20240308 -31.51 3410 20241209 22.73 4250 -1.53 20250211 3500 19.57 20250102 6110 -31.51 20240308 3410 22.73 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
9 20250218 090333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4180 15 2 0.36 1093480 261 0.97 4190 4190 4180 5410 2920 4165 4189.58 1.69 0 -138 4391 4277 4121 4007 3851 4335 4065 68 1245 500 2990 5 1 13513500 565 1.75 0.45 12 0.00 2390.00 9263.00 6110 20240308 -31.59 3410 20241209 22.58 4250 -1.65 20250211 3500 19.43 20250102 6110 -31.59 20240308 3410 22.58 20241209 0.43 N 019540 500 67 억 228136 N N 0 N 00 N
10 20250217 160333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4165 45 2 1.09 109896660 26988 116.96 4120 4235 3965 5350 2885 4120 4072.06 1.69 0 -281 4266 4192 4116 4042 3966 4155 4005 68 1230 500 2960 5 1 13513500 563 1.74 0.45 12 0.20 2390.00 9263.00 6110 20240308 -31.83 3410 20241209 22.14 4250 -2.00 20250211 3500 19.00 20250102 6110 -31.83 20240308 3410 22.14 20241209 0.42 N 019540 500 67 억 228511 N N 0 N 00 N
11 20250217 150333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4120 0 3 0.00 98285990 24191 104.84 4120 4235 3965 5350 2885 4120 4062.92 1.69 0 -511 4266 4192 4116 4042 3966 4155 4005 68 1230 500 2960 5 1 13513500 557 1.72 0.44 12 0.18 2390.00 9263.00 6110 20240308 -32.57 3410 20241209 20.82 4250 -3.06 20250211 3500 17.71 20250102 6110 -32.57 20240308 3410 20.82 20241209 0.42 N 019540 500 67 억 228511 N N 0 N 00 N
12 20250217 140333 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4115 -5 5 -0.12 88886545 21893 94.88 4120 4235 3965 5350 2885 4120 4060.04 1.69 0 -565 4266 4192 4116 4042 3966 4155 4005 68 1230 500 2960 5 1 13513500 556 1.72 0.44 12 0.16 2390.00 9263.00 6110 20240308 -32.65 3410 20241209 20.67 4250 -3.18 20250211 3500 17.57 20250102 6110 -32.65 20240308 3410 20.67 20241209 0.42 N 019540 500 67 억 228511 N N 0 N 00 N