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
065500/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
20250218,160609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5950,490,2,8.97,52599089320,9070859,153.92,5480,6150,5410,7090,3830,5460,5798.64,2.22,0,230132,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1889,-32.34,5.02,12,28.58,-184.00,1186.00,7560,20241217,-21.30,998,20241121,496.19,7300,-18.49,20250102,4180,42.34,20250123,7560,-21.30,20241217,998,496.19,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,150609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6080,620,2,11.36,48562517400,8396706,142.48,5480,6150,5410,7090,3830,5460,5783.53,2.22,0,190091,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1930,-33.04,5.13,12,26.45,-184.00,1186.00,7560,20241217,-19.58,998,20241121,509.22,7300,-16.71,20250102,4180,45.45,20250123,7560,-19.58,20241217,998,509.22,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,140610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5650,190,2,3.48,31093339590,5463272,92.71,5480,5900,5410,7090,3830,5460,5691.35,2.22,0,-40766,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1793,-30.71,4.76,12,17.21,-184.00,1186.00,7560,20241217,-25.26,998,20241121,466.13,7300,-22.60,20250102,4180,35.17,20250123,7560,-25.26,20241217,998,466.13,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,130608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5740,280,2,5.13,28776536750,5055055,85.78,5480,5900,5410,7090,3830,5460,5692.63,2.22,0,-82233,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1822,-31.20,4.84,12,15.92,-184.00,1186.00,7560,20241217,-24.07,998,20241121,475.15,7300,-21.37,20250102,4180,37.32,20250123,7560,-24.07,20241217,998,475.15,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,120609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5740,280,2,5.13,26929331160,4735218,80.35,5480,5900,5410,7090,3830,5460,5687.04,2.22,0,-112382,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1822,-31.20,4.84,12,14.92,-184.00,1186.00,7560,20241217,-24.07,998,20241121,475.15,7300,-21.37,20250102,4180,37.32,20250123,7560,-24.07,20241217,998,475.15,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,110608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5760,300,2,5.49,24374755830,4290704,72.81,5480,5900,5410,7090,3830,5460,5680.84,2.22,0,-141959,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1828,-31.30,4.86,12,13.52,-184.00,1186.00,7560,20241217,-23.81,998,20241121,477.15,7300,-21.10,20250102,4180,37.80,20250123,7560,-23.81,20241217,998,477.15,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,100608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5530,70,2,1.28,10031476930,1805957,30.65,5480,5690,5410,7090,3830,5460,5554.67,2.22,0,-255681,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1755,-30.05,4.66,12,5.69,-184.00,1186.00,7560,20241217,-26.85,998,20241121,454.11,7300,-24.25,20250102,4180,32.30,20250123,7560,-26.85,20241217,998,454.11,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250218,090610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5490,30,2,0.55,2058024040,374688,6.36,5480,5570,5410,7090,3830,5460,5492.65,2.22,0,1057,6220,5840,5650,5270,5080,5745,5175,159,1630,500,3380,10,1,31742912,1743,-29.84,4.63,12,1.18,-184.00,1186.00,7560,20241217,-27.38,998,20241121,450.10,7300,-24.79,20250102,4180,31.34,20250123,7560,-27.38,20241217,998,450.10,20241121,0.09,N,065500,500,158 억,,704958,N,N,0,N,00,N
20250217,160608,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5460,-520,5,-8.70,33266057420,5818672,30.68,5940,6030,5460,7770,4190,5980,5717.05,3.87,0,-540234,6786,6382,5806,5402,4826,6585,5605,159,1790,500,3700,10,1,31742912,1733,-29.67,4.60,12,18.33,-184.00,1186.00,7560,20241217,-27.78,998,20241121,447.09,7300,-25.21,20250102,4180,30.62,20250123,7560,-27.78,20241217,998,447.09,20241121,0.02,N,065500,500,158 억,,1228456,N,N,0,N,00,N
20250217,150607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5510,-470,5,-7.86,31456269850,5490102,28.95,5940,6030,5480,7770,4190,5980,5729.42,3.87,0,-495086,6786,6382,5806,5402,4826,6585,5605,159,1790,500,3700,10,1,31742912,1749,-29.95,4.65,12,17.30,-184.00,1186.00,7560,20241217,-27.12,998,20241121,452.10,7300,-24.52,20250102,4180,31.82,20250123,7560,-27.12,20241217,998,452.10,20241121,0.02,N,065500,500,158 억,,1228456,N,N,0,N,00,N
20250217,140607,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,5520,-460,5,-7.69,28668274830,4983666,26.28,5940,6030,5510,7770,4190,5980,5752.23,3.87,0,-416437,6786,6382,5806,5402,4826,6585,5605,159,1790,500,3700,10,1,31742912,1752,-30.00,4.65,12,15.70,-184.00,1186.00,7560,20241217,-26.98,998,20241121,453.11,7300,-24.38,20250102,4180,32.06,20250123,7560,-26.98,20241217,998,453.11,20241121,0.02,N,065500,500,158 억,,1228456,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 160609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5950 490 2 8.97 52599089320 9070859 153.92 5480 6150 5410 7090 3830 5460 5798.64 2.22 0 230132 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1889 -32.34 5.02 12 28.58 -184.00 1186.00 7560 20241217 -21.30 998 20241121 496.19 7300 -18.49 20250102 4180 42.34 20250123 7560 -21.30 20241217 998 496.19 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
3 20250218 150609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6080 620 2 11.36 48562517400 8396706 142.48 5480 6150 5410 7090 3830 5460 5783.53 2.22 0 190091 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1930 -33.04 5.13 12 26.45 -184.00 1186.00 7560 20241217 -19.58 998 20241121 509.22 7300 -16.71 20250102 4180 45.45 20250123 7560 -19.58 20241217 998 509.22 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
4 20250218 140610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5650 190 2 3.48 31093339590 5463272 92.71 5480 5900 5410 7090 3830 5460 5691.35 2.22 0 -40766 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1793 -30.71 4.76 12 17.21 -184.00 1186.00 7560 20241217 -25.26 998 20241121 466.13 7300 -22.60 20250102 4180 35.17 20250123 7560 -25.26 20241217 998 466.13 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
5 20250218 130608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5740 280 2 5.13 28776536750 5055055 85.78 5480 5900 5410 7090 3830 5460 5692.63 2.22 0 -82233 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1822 -31.20 4.84 12 15.92 -184.00 1186.00 7560 20241217 -24.07 998 20241121 475.15 7300 -21.37 20250102 4180 37.32 20250123 7560 -24.07 20241217 998 475.15 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
6 20250218 120609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5740 280 2 5.13 26929331160 4735218 80.35 5480 5900 5410 7090 3830 5460 5687.04 2.22 0 -112382 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1822 -31.20 4.84 12 14.92 -184.00 1186.00 7560 20241217 -24.07 998 20241121 475.15 7300 -21.37 20250102 4180 37.32 20250123 7560 -24.07 20241217 998 475.15 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
7 20250218 110608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5760 300 2 5.49 24374755830 4290704 72.81 5480 5900 5410 7090 3830 5460 5680.84 2.22 0 -141959 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1828 -31.30 4.86 12 13.52 -184.00 1186.00 7560 20241217 -23.81 998 20241121 477.15 7300 -21.10 20250102 4180 37.80 20250123 7560 -23.81 20241217 998 477.15 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
8 20250218 100608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5530 70 2 1.28 10031476930 1805957 30.65 5480 5690 5410 7090 3830 5460 5554.67 2.22 0 -255681 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1755 -30.05 4.66 12 5.69 -184.00 1186.00 7560 20241217 -26.85 998 20241121 454.11 7300 -24.25 20250102 4180 32.30 20250123 7560 -26.85 20241217 998 454.11 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
9 20250218 090610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5490 30 2 0.55 2058024040 374688 6.36 5480 5570 5410 7090 3830 5460 5492.65 2.22 0 1057 6220 5840 5650 5270 5080 5745 5175 159 1630 500 3380 10 1 31742912 1743 -29.84 4.63 12 1.18 -184.00 1186.00 7560 20241217 -27.38 998 20241121 450.10 7300 -24.79 20250102 4180 31.34 20250123 7560 -27.38 20241217 998 450.10 20241121 0.09 N 065500 500 158 억 704958 N N 0 N 00 N
10 20250217 160608 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5460 -520 5 -8.70 33266057420 5818672 30.68 5940 6030 5460 7770 4190 5980 5717.05 3.87 0 -540234 6786 6382 5806 5402 4826 6585 5605 159 1790 500 3700 10 1 31742912 1733 -29.67 4.60 12 18.33 -184.00 1186.00 7560 20241217 -27.78 998 20241121 447.09 7300 -25.21 20250102 4180 30.62 20250123 7560 -27.78 20241217 998 447.09 20241121 0.02 N 065500 500 158 억 1228456 N N 0 N 00 N
11 20250217 150607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5510 -470 5 -7.86 31456269850 5490102 28.95 5940 6030 5480 7770 4190 5980 5729.42 3.87 0 -495086 6786 6382 5806 5402 4826 6585 5605 159 1790 500 3700 10 1 31742912 1749 -29.95 4.65 12 17.30 -184.00 1186.00 7560 20241217 -27.12 998 20241121 452.10 7300 -24.52 20250102 4180 31.82 20250123 7560 -27.12 20241217 998 452.10 20241121 0.02 N 065500 500 158 억 1228456 N N 0 N 00 N
12 20250217 140607 57 100.00 KOSDAQ 운송장비·부품 N N N N N 5520 -460 5 -7.69 28668274830 4983666 26.28 5940 6030 5510 7770 4190 5980 5752.23 3.87 0 -416437 6786 6382 5806 5402 4826 6585 5605 159 1790 500 3700 10 1 31742912 1752 -30.00 4.65 12 15.70 -184.00 1186.00 7560 20241217 -26.98 998 20241121 453.11 7300 -24.38 20250102 4180 32.06 20250123 7560 -26.98 20241217 998 453.11 20241121 0.02 N 065500 500 158 억 1228456 N N 0 N 00 N