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
460930/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
20250218,161328,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19430,-430,5,-2.17,15199772800,781289,125.47,19900,20000,19170,25800,13910,19860,19454.52,0.28,0,-10983,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6877,56.81,3.25,12,2.21,342.00,5974.00,25150,20240206,-22.74,9580,20241031,102.82,22350,-13.06,20250120,12880,50.85,20250102,22350,-13.06,20250120,9580,102.82,20241031,3.42,N,460930,500,176 억,,100524,N,N,48,N,00,N
20250218,151329,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19450,-410,5,-2.06,14704593900,755810,121.38,19900,20000,19170,25800,13910,19860,19455.08,0.28,0,-12302,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6884,56.87,3.26,12,2.14,342.00,5974.00,25150,20240206,-22.66,9580,20241031,103.03,22350,-12.98,20250120,12880,51.01,20250102,22350,-12.98,20250120,9580,103.03,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,N,00,N
20250218,141331,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19440,-420,5,-2.11,13306612270,683750,109.81,19900,20000,19170,25800,13910,19860,19460.86,0.28,0,-20068,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6880,56.84,3.25,12,1.93,342.00,5974.00,25150,20240206,-22.70,9580,20241031,102.92,22350,-13.02,20250120,12880,50.93,20250102,22350,-13.02,20250120,9580,102.92,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,N,00,N
20250218,131328,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19480,-380,5,-1.91,12440562440,639219,102.66,19900,20000,19170,25800,13910,19860,19461.74,0.28,0,-20446,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6894,56.96,3.26,12,1.81,342.00,5974.00,25150,20240206,-22.54,9580,20241031,103.34,22350,-12.84,20250120,12880,51.24,20250102,22350,-12.84,20250120,9580,103.34,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,N,00,N
20250218,121330,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19490,-370,5,-1.86,11428698290,587404,94.33,19900,20000,19170,25800,13910,19860,19455.86,0.28,0,-21809,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6898,56.99,3.26,12,1.66,342.00,5974.00,25150,20240206,-22.50,9580,20241031,103.44,22350,-12.80,20250120,12880,51.32,20250102,22350,-12.80,20250120,9580,103.44,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,N,00,N
20250218,111327,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19550,-310,5,-1.56,10267386240,527679,84.74,19900,20000,19170,25800,13910,19860,19457.17,0.28,0,-13921,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6919,57.16,3.27,12,1.49,342.00,5974.00,25150,20240206,-22.27,9580,20241031,104.07,22350,-12.53,20250120,12880,51.79,20250102,22350,-12.53,20250120,9580,104.07,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,N,00,N
20250218,101327,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19210,-650,5,-3.27,7776485990,399568,64.17,19900,20000,19170,25800,13910,19860,19461.62,0.28,0,-29479,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6799,56.17,3.22,12,1.13,342.00,5974.00,25150,20240206,-23.62,9580,20241031,100.52,22350,-14.05,20250120,12880,49.15,20250102,22350,-14.05,20250120,9580,100.52,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,N,00,N
20250218,091332,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19540,-320,5,-1.61,1931648510,98096,15.75,19900,20000,19530,25800,13910,19860,19690.34,0.28,0,-22483,20580,20220,19840,19480,19100,20030,19290,177,5940,500,12310,10,1,35392271,6916,57.13,3.27,12,0.28,342.00,5974.00,25150,20240206,-22.31,9580,20241031,103.97,22350,-12.57,20250120,12880,51.71,20250102,22350,-12.57,20250120,9580,103.97,20241031,3.42,N,460930,500,176 억,,100524,N,N,23,N,00,N
20250217,161327,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19860,-120,5,-0.60,12129661310,609637,79.44,20150,20200,19460,25950,13990,19980,19896.42,0.36,0,-25651,20673,20326,20053,19706,19433,20500,19880,177,5970,500,12380,10,1,35392271,7029,58.07,3.32,12,1.72,342.00,5974.00,25150,20240206,-21.03,9580,20241031,107.31,22350,-11.14,20250120,12880,54.19,20250102,22350,-11.14,20250120,9580,107.31,20241031,3.34,N,460930,500,176 억,,127200,N,N,23,N,00,N
20250217,151325,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19850,-130,5,-0.65,11638560150,584934,76.22,20150,20200,19460,25950,13990,19980,19897.11,0.36,0,-31987,20673,20326,20053,19706,19433,20500,19880,177,5970,500,12380,10,1,35392271,7025,58.04,3.32,12,1.65,342.00,5974.00,25150,20240206,-21.07,9580,20241031,107.20,22350,-11.19,20250120,12880,54.11,20250102,22350,-11.19,20250120,9580,107.20,20241031,3.34,N,460930,500,176 억,,127200,N,N,28,N,00,N
20250217,141324,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,19900,-80,5,-0.40,10002097710,502840,65.52,20150,20200,19460,25950,13990,19980,19891.07,0.36,0,-33787,20673,20326,20053,19706,19433,20500,19880,177,5970,500,12380,10,1,35392271,7043,58.19,3.33,12,1.42,342.00,5974.00,25150,20240206,-20.87,9580,20241031,107.72,22350,-10.96,20250120,12880,54.50,20250102,22350,-10.96,20250120,9580,107.72,20241031,3.34,N,460930,500,176 억,,127200,N,N,28,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 161328 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19430 -430 5 -2.17 15199772800 781289 125.47 19900 20000 19170 25800 13910 19860 19454.52 0.28 0 -10983 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6877 56.81 3.25 12 2.21 342.00 5974.00 25150 20240206 -22.74 9580 20241031 102.82 22350 -13.06 20250120 12880 50.85 20250102 22350 -13.06 20250120 9580 102.82 20241031 3.42 N 460930 500 176 억 100524 N N 48 N 00 N
3 20250218 151329 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19450 -410 5 -2.06 14704593900 755810 121.38 19900 20000 19170 25800 13910 19860 19455.08 0.28 0 -12302 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6884 56.87 3.26 12 2.14 342.00 5974.00 25150 20240206 -22.66 9580 20241031 103.03 22350 -12.98 20250120 12880 51.01 20250102 22350 -12.98 20250120 9580 103.03 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N
4 20250218 141331 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19440 -420 5 -2.11 13306612270 683750 109.81 19900 20000 19170 25800 13910 19860 19460.86 0.28 0 -20068 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6880 56.84 3.25 12 1.93 342.00 5974.00 25150 20240206 -22.70 9580 20241031 102.92 22350 -13.02 20250120 12880 50.93 20250102 22350 -13.02 20250120 9580 102.92 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N
5 20250218 131328 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19480 -380 5 -1.91 12440562440 639219 102.66 19900 20000 19170 25800 13910 19860 19461.74 0.28 0 -20446 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6894 56.96 3.26 12 1.81 342.00 5974.00 25150 20240206 -22.54 9580 20241031 103.34 22350 -12.84 20250120 12880 51.24 20250102 22350 -12.84 20250120 9580 103.34 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N
6 20250218 121330 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19490 -370 5 -1.86 11428698290 587404 94.33 19900 20000 19170 25800 13910 19860 19455.86 0.28 0 -21809 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6898 56.99 3.26 12 1.66 342.00 5974.00 25150 20240206 -22.50 9580 20241031 103.44 22350 -12.80 20250120 12880 51.32 20250102 22350 -12.80 20250120 9580 103.44 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N
7 20250218 111327 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19550 -310 5 -1.56 10267386240 527679 84.74 19900 20000 19170 25800 13910 19860 19457.17 0.28 0 -13921 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6919 57.16 3.27 12 1.49 342.00 5974.00 25150 20240206 -22.27 9580 20241031 104.07 22350 -12.53 20250120 12880 51.79 20250102 22350 -12.53 20250120 9580 104.07 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N
8 20250218 101327 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19210 -650 5 -3.27 7776485990 399568 64.17 19900 20000 19170 25800 13910 19860 19461.62 0.28 0 -29479 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6799 56.17 3.22 12 1.13 342.00 5974.00 25150 20240206 -23.62 9580 20241031 100.52 22350 -14.05 20250120 12880 49.15 20250102 22350 -14.05 20250120 9580 100.52 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N
9 20250218 091332 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19540 -320 5 -1.61 1931648510 98096 15.75 19900 20000 19530 25800 13910 19860 19690.34 0.28 0 -22483 20580 20220 19840 19480 19100 20030 19290 177 5940 500 12310 10 1 35392271 6916 57.13 3.27 12 0.28 342.00 5974.00 25150 20240206 -22.31 9580 20241031 103.97 22350 -12.57 20250120 12880 51.71 20250102 22350 -12.57 20250120 9580 103.97 20241031 3.42 N 460930 500 176 억 100524 N N 23 N 00 N
10 20250217 161327 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19860 -120 5 -0.60 12129661310 609637 79.44 20150 20200 19460 25950 13990 19980 19896.42 0.36 0 -25651 20673 20326 20053 19706 19433 20500 19880 177 5970 500 12380 10 1 35392271 7029 58.07 3.32 12 1.72 342.00 5974.00 25150 20240206 -21.03 9580 20241031 107.31 22350 -11.14 20250120 12880 54.19 20250102 22350 -11.14 20250120 9580 107.31 20241031 3.34 N 460930 500 176 억 127200 N N 23 N 00 N
11 20250217 151325 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19850 -130 5 -0.65 11638560150 584934 76.22 20150 20200 19460 25950 13990 19980 19897.11 0.36 0 -31987 20673 20326 20053 19706 19433 20500 19880 177 5970 500 12380 10 1 35392271 7025 58.04 3.32 12 1.65 342.00 5974.00 25150 20240206 -21.07 9580 20241031 107.20 22350 -11.19 20250120 12880 54.11 20250102 22350 -11.19 20250120 9580 107.20 20241031 3.34 N 460930 500 176 억 127200 N N 28 N 00 N
12 20250217 141324 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 19900 -80 5 -0.40 10002097710 502840 65.52 20150 20200 19460 25950 13990 19980 19891.07 0.36 0 -33787 20673 20326 20053 19706 19433 20500 19880 177 5970 500 12380 10 1 35392271 7043 58.19 3.33 12 1.42 342.00 5974.00 25150 20240206 -20.87 9580 20241031 107.72 22350 -10.96 20250120 12880 54.50 20250102 22350 -10.96 20250120 9580 107.72 20241031 3.34 N 460930 500 176 억 127200 N N 28 N 00 N