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
092460/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
20250218,160725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9350,330,2,3.66,1816922400,195457,260.07,9060,9450,8990,11720,6320,9020,9295.76,2.26,0,27027,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1600,2.26,0.96,12,1.14,4130.00,9773.00,9920,20250212,-5.75,5600,20240207,66.96,9920,-5.75,20250212,8000,16.88,20250103,9920,-5.75,20250212,5720,63.46,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,150726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9400,380,2,4.21,1777473720,191245,254.47,9060,9450,8990,11720,6320,9020,9294.22,2.26,0,25997,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1608,2.28,0.96,12,1.12,4130.00,9773.00,9920,20250212,-5.24,5600,20240207,67.86,9920,-5.24,20250212,8000,17.50,20250103,9920,-5.24,20250212,5720,64.34,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,140726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9290,270,2,2.99,1656463940,178283,237.22,9060,9450,8990,11720,6320,9020,9291.21,2.26,0,21737,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1589,2.25,0.95,12,1.04,4130.00,9773.00,9920,20250212,-6.35,5600,20240207,65.89,9920,-6.35,20250212,8000,16.12,20250103,9920,-6.35,20250212,5720,62.41,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,130724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9360,340,2,3.77,1454063870,156495,208.23,9060,9450,8990,11720,6320,9020,9291.44,2.26,0,17717,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1601,2.27,0.96,12,0.91,4130.00,9773.00,9920,20250212,-5.65,5600,20240207,67.14,9920,-5.65,20250212,8000,17.00,20250103,9920,-5.65,20250212,5720,63.64,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,120725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9430,410,2,4.55,1133697010,122357,162.81,9060,9440,8990,11720,6320,9020,9265.49,2.26,0,11440,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1613,2.28,0.96,12,0.72,4130.00,9773.00,9920,20250212,-4.94,5600,20240207,68.39,9920,-4.94,20250212,8000,17.88,20250103,9920,-4.94,20250212,5720,64.86,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,110724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9340,320,2,3.55,661765930,71917,95.69,9060,9360,8990,11720,6320,9020,9201.80,2.26,0,9374,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1598,2.26,0.96,12,0.42,4130.00,9773.00,9920,20250212,-5.85,5600,20240207,66.79,9920,-5.85,20250212,8000,16.75,20250103,9920,-5.85,20250212,5720,63.29,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,100724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9080,60,2,0.67,277808890,30460,40.53,9060,9230,8990,11720,6320,9020,9120.45,2.26,0,-2441,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1554,2.20,0.93,12,0.18,4130.00,9773.00,9920,20250212,-8.47,5600,20240207,62.14,9920,-8.47,20250212,8000,13.50,20250103,9920,-8.47,20250212,5720,58.74,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250218,090726,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9100,80,2,0.89,42924760,4716,6.28,9060,9130,9020,11720,6320,9020,9101.94,2.26,0,2495,9306,9162,9006,8862,8706,9235,8935,88,2700,500,6490,10,1,17109680,1557,2.20,0.93,12,0.03,4130.00,9773.00,9920,20250212,-8.27,5600,20240207,62.50,9920,-8.27,20250212,8000,13.75,20250103,9920,-8.27,20250212,5720,59.09,20240308,1.99,N,092460,500,88 억,,385841,N,N,0,N,00,N
20250217,160724,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9020,120,2,1.35,678210320,75139,32.88,8900,9150,8850,11570,6230,8900,9026.08,2.27,0,2110,9646,9272,9026,8652,8406,9150,8530,88,2670,500,6400,10,1,17109680,1543,2.18,0.92,12,0.44,4130.00,9773.00,9920,20250212,-9.07,5600,20240207,61.07,9920,-9.07,20250212,8000,12.75,20250103,9920,-9.07,20250212,5720,57.69,20240308,1.92,N,092460,500,88 억,,387544,N,N,0,N,00,N
20250217,150723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9010,110,2,1.24,633463450,70163,30.70,8900,9150,8850,11570,6230,8900,9028.46,2.27,0,-661,9646,9272,9026,8652,8406,9150,8530,88,2670,500,6400,10,1,17109680,1542,2.18,0.92,12,0.41,4130.00,9773.00,9920,20250212,-9.17,5600,20240207,60.89,9920,-9.17,20250212,8000,12.62,20250103,9920,-9.17,20250212,5720,57.52,20240308,1.92,N,092460,500,88 억,,387544,N,N,0,N,00,N
20250217,140722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8970,70,2,0.79,585668440,64864,28.39,8900,9150,8850,11570,6230,8900,9029.18,2.27,0,1216,9646,9272,9026,8652,8406,9150,8530,88,2670,500,6400,10,1,17109680,1535,2.17,0.92,12,0.38,4130.00,9773.00,9920,20250212,-9.58,5600,20240207,60.18,9920,-9.58,20250212,8000,12.12,20250103,9920,-9.58,20250212,5720,56.82,20240308,1.92,N,092460,500,88 억,,387544,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 160725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9350 330 2 3.66 1816922400 195457 260.07 9060 9450 8990 11720 6320 9020 9295.76 2.26 0 27027 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1600 2.26 0.96 12 1.14 4130.00 9773.00 9920 20250212 -5.75 5600 20240207 66.96 9920 -5.75 20250212 8000 16.88 20250103 9920 -5.75 20250212 5720 63.46 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
3 20250218 150726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9400 380 2 4.21 1777473720 191245 254.47 9060 9450 8990 11720 6320 9020 9294.22 2.26 0 25997 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1608 2.28 0.96 12 1.12 4130.00 9773.00 9920 20250212 -5.24 5600 20240207 67.86 9920 -5.24 20250212 8000 17.50 20250103 9920 -5.24 20250212 5720 64.34 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
4 20250218 140726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9290 270 2 2.99 1656463940 178283 237.22 9060 9450 8990 11720 6320 9020 9291.21 2.26 0 21737 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1589 2.25 0.95 12 1.04 4130.00 9773.00 9920 20250212 -6.35 5600 20240207 65.89 9920 -6.35 20250212 8000 16.12 20250103 9920 -6.35 20250212 5720 62.41 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
5 20250218 130724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9360 340 2 3.77 1454063870 156495 208.23 9060 9450 8990 11720 6320 9020 9291.44 2.26 0 17717 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1601 2.27 0.96 12 0.91 4130.00 9773.00 9920 20250212 -5.65 5600 20240207 67.14 9920 -5.65 20250212 8000 17.00 20250103 9920 -5.65 20250212 5720 63.64 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
6 20250218 120725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9430 410 2 4.55 1133697010 122357 162.81 9060 9440 8990 11720 6320 9020 9265.49 2.26 0 11440 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1613 2.28 0.96 12 0.72 4130.00 9773.00 9920 20250212 -4.94 5600 20240207 68.39 9920 -4.94 20250212 8000 17.88 20250103 9920 -4.94 20250212 5720 64.86 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
7 20250218 110724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9340 320 2 3.55 661765930 71917 95.69 9060 9360 8990 11720 6320 9020 9201.80 2.26 0 9374 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1598 2.26 0.96 12 0.42 4130.00 9773.00 9920 20250212 -5.85 5600 20240207 66.79 9920 -5.85 20250212 8000 16.75 20250103 9920 -5.85 20250212 5720 63.29 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
8 20250218 100724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9080 60 2 0.67 277808890 30460 40.53 9060 9230 8990 11720 6320 9020 9120.45 2.26 0 -2441 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1554 2.20 0.93 12 0.18 4130.00 9773.00 9920 20250212 -8.47 5600 20240207 62.14 9920 -8.47 20250212 8000 13.50 20250103 9920 -8.47 20250212 5720 58.74 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
9 20250218 090726 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9100 80 2 0.89 42924760 4716 6.28 9060 9130 9020 11720 6320 9020 9101.94 2.26 0 2495 9306 9162 9006 8862 8706 9235 8935 88 2700 500 6490 10 1 17109680 1557 2.20 0.93 12 0.03 4130.00 9773.00 9920 20250212 -8.27 5600 20240207 62.50 9920 -8.27 20250212 8000 13.75 20250103 9920 -8.27 20250212 5720 59.09 20240308 1.99 N 092460 500 88 억 385841 N N 0 N 00 N
10 20250217 160724 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9020 120 2 1.35 678210320 75139 32.88 8900 9150 8850 11570 6230 8900 9026.08 2.27 0 2110 9646 9272 9026 8652 8406 9150 8530 88 2670 500 6400 10 1 17109680 1543 2.18 0.92 12 0.44 4130.00 9773.00 9920 20250212 -9.07 5600 20240207 61.07 9920 -9.07 20250212 8000 12.75 20250103 9920 -9.07 20250212 5720 57.69 20240308 1.92 N 092460 500 88 억 387544 N N 0 N 00 N
11 20250217 150723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9010 110 2 1.24 633463450 70163 30.70 8900 9150 8850 11570 6230 8900 9028.46 2.27 0 -661 9646 9272 9026 8652 8406 9150 8530 88 2670 500 6400 10 1 17109680 1542 2.18 0.92 12 0.41 4130.00 9773.00 9920 20250212 -9.17 5600 20240207 60.89 9920 -9.17 20250212 8000 12.62 20250103 9920 -9.17 20250212 5720 57.52 20240308 1.92 N 092460 500 88 억 387544 N N 0 N 00 N
12 20250217 140722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8970 70 2 0.79 585668440 64864 28.39 8900 9150 8850 11570 6230 8900 9029.18 2.27 0 1216 9646 9272 9026 8652 8406 9150 8530 88 2670 500 6400 10 1 17109680 1535 2.17 0.92 12 0.38 4130.00 9773.00 9920 20250212 -9.58 5600 20240207 60.18 9920 -9.58 20250212 8000 12.12 20250103 9920 -9.58 20250212 5720 56.82 20240308 1.92 N 092460 500 88 억 387544 N N 0 N 00 N