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
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
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
20250218,131339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12330,110,2,0.90,27832918850,2225129,196.63,12370,12820,12080,15880,8560,12220,12509.02,0.95,0,-23724,12533,12376,12143,11986,11753,12455,12065,89,3660,500,8550,10,1,17727696,2186,-29.08,5.63,12,12.55,-424.00,2190.00,19180,20241021,-35.71,7590,20241031,62.45,13380,-7.85,20250214,9310,32.44,20250120,19180,-35.71,20241021,7590,62.45,20241031,3.65,N,474170,500,88 억,,167682,N,N,0,N,00,N
20250218,121341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12460,240,2,1.96,26682752690,2132470,188.44,12370,12820,12080,15880,8560,12220,12513.21,0.95,0,-27945,12533,12376,12143,11986,11753,12455,12065,89,3660,500,8550,10,1,17727696,2209,-29.39,5.69,12,12.03,-424.00,2190.00,19180,20241021,-35.04,7590,20241031,64.16,13380,-6.88,20250214,9310,33.83,20250120,19180,-35.04,20241021,7590,64.16,20241031,3.65,N,474170,500,88 억,,167682,N,N,0,N,00,N
20250218,111338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12470,250,2,2.05,24562504970,1961391,173.32,12370,12820,12080,15880,8560,12220,12523.69,0.95,0,-24903,12533,12376,12143,11986,11753,12455,12065,89,3660,500,8550,10,1,17727696,2211,-29.41,5.69,12,11.06,-424.00,2190.00,19180,20241021,-34.98,7590,20241031,64.30,13380,-6.80,20250214,9310,33.94,20250120,19180,-34.98,20241021,7590,64.30,20241031,3.65,N,474170,500,88 억,,167682,N,N,0,N,00,N
20250218,101338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12200,-20,5,-0.16,10846166760,873825,77.22,12370,12730,12080,15880,8560,12220,12413.26,0.95,0,-18903,12533,12376,12143,11986,11753,12455,12065,89,3660,500,8550,10,1,17727696,2163,-28.77,5.57,12,4.93,-424.00,2190.00,19180,20241021,-36.39,7590,20241031,60.74,13380,-8.82,20250214,9310,31.04,20250120,19180,-36.39,20241021,7590,60.74,20241031,3.65,N,474170,500,88 억,,167682,N,N,0,N,00,N
20250218,091343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12470,250,2,2.05,5935303590,473843,41.87,12370,12730,12300,15880,8560,12220,12528.76,0.95,0,-23872,12533,12376,12143,11986,11753,12455,12065,89,3660,500,8550,10,1,17727696,2211,-29.41,5.69,12,2.67,-424.00,2190.00,19180,20241021,-34.98,7590,20241031,64.30,13380,-6.80,20250214,9310,33.94,20250120,19180,-34.98,20241021,7590,64.30,20241031,3.65,N,474170,500,88 억,,167682,N,N,0,N,00,N
20250217,161338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12220,190,2,1.58,13547852100,1114874,13.58,12050,12300,11910,15630,8430,12030,12151.90,0.77,0,29722,14116,13072,12336,11292,10556,13595,11815,89,3600,500,8420,10,1,17727696,2166,-28.82,5.58,12,6.29,-424.00,2190.00,19180,20241021,-36.29,7590,20241031,61.00,13380,-8.67,20250214,9310,31.26,20250120,19180,-36.29,20241021,7590,61.00,20241031,3.36,N,474170,500,88 억,,135792,N,N,0,N,00,N
20250217,151336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12200,170,2,1.41,13043020700,1073560,13.08,12050,12300,11910,15630,8430,12030,12149.48,0.77,0,29652,14116,13072,12336,11292,10556,13595,11815,89,3600,500,8420,10,1,17727696,2163,-28.77,5.57,12,6.06,-424.00,2190.00,19180,20241021,-36.39,7590,20241031,60.74,13380,-8.82,20250214,9310,31.04,20250120,19180,-36.39,20241021,7590,60.74,20241031,3.36,N,474170,500,88 억,,135792,N,N,0,N,00,N
20250217,141335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12250,220,2,1.83,11699851600,963388,11.74,12050,12300,11910,15630,8430,12030,12144.66,0.77,0,30451,14116,13072,12336,11292,10556,13595,11815,89,3600,500,8420,10,1,17727696,2172,-28.89,5.59,12,5.43,-424.00,2190.00,19180,20241021,-36.13,7590,20241031,61.40,13380,-8.45,20250214,9310,31.58,20250120,19180,-36.13,20241021,7590,61.40,20241031,3.36,N,474170,500,88 억,,135792,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 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
3 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
4 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
5 20250218 131339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12330 110 2 0.90 27832918850 2225129 196.63 12370 12820 12080 15880 8560 12220 12509.02 0.95 0 -23724 12533 12376 12143 11986 11753 12455 12065 89 3660 500 8550 10 1 17727696 2186 -29.08 5.63 12 12.55 -424.00 2190.00 19180 20241021 -35.71 7590 20241031 62.45 13380 -7.85 20250214 9310 32.44 20250120 19180 -35.71 20241021 7590 62.45 20241031 3.65 N 474170 500 88 억 167682 N N 0 N 00 N
6 20250218 121341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12460 240 2 1.96 26682752690 2132470 188.44 12370 12820 12080 15880 8560 12220 12513.21 0.95 0 -27945 12533 12376 12143 11986 11753 12455 12065 89 3660 500 8550 10 1 17727696 2209 -29.39 5.69 12 12.03 -424.00 2190.00 19180 20241021 -35.04 7590 20241031 64.16 13380 -6.88 20250214 9310 33.83 20250120 19180 -35.04 20241021 7590 64.16 20241031 3.65 N 474170 500 88 억 167682 N N 0 N 00 N
7 20250218 111338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12470 250 2 2.05 24562504970 1961391 173.32 12370 12820 12080 15880 8560 12220 12523.69 0.95 0 -24903 12533 12376 12143 11986 11753 12455 12065 89 3660 500 8550 10 1 17727696 2211 -29.41 5.69 12 11.06 -424.00 2190.00 19180 20241021 -34.98 7590 20241031 64.30 13380 -6.80 20250214 9310 33.94 20250120 19180 -34.98 20241021 7590 64.30 20241031 3.65 N 474170 500 88 억 167682 N N 0 N 00 N
8 20250218 101338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12200 -20 5 -0.16 10846166760 873825 77.22 12370 12730 12080 15880 8560 12220 12413.26 0.95 0 -18903 12533 12376 12143 11986 11753 12455 12065 89 3660 500 8550 10 1 17727696 2163 -28.77 5.57 12 4.93 -424.00 2190.00 19180 20241021 -36.39 7590 20241031 60.74 13380 -8.82 20250214 9310 31.04 20250120 19180 -36.39 20241021 7590 60.74 20241031 3.65 N 474170 500 88 억 167682 N N 0 N 00 N
9 20250218 091343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12470 250 2 2.05 5935303590 473843 41.87 12370 12730 12300 15880 8560 12220 12528.76 0.95 0 -23872 12533 12376 12143 11986 11753 12455 12065 89 3660 500 8550 10 1 17727696 2211 -29.41 5.69 12 2.67 -424.00 2190.00 19180 20241021 -34.98 7590 20241031 64.30 13380 -6.80 20250214 9310 33.94 20250120 19180 -34.98 20241021 7590 64.30 20241031 3.65 N 474170 500 88 억 167682 N N 0 N 00 N
10 20250217 161338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12220 190 2 1.58 13547852100 1114874 13.58 12050 12300 11910 15630 8430 12030 12151.90 0.77 0 29722 14116 13072 12336 11292 10556 13595 11815 89 3600 500 8420 10 1 17727696 2166 -28.82 5.58 12 6.29 -424.00 2190.00 19180 20241021 -36.29 7590 20241031 61.00 13380 -8.67 20250214 9310 31.26 20250120 19180 -36.29 20241021 7590 61.00 20241031 3.36 N 474170 500 88 억 135792 N N 0 N 00 N
11 20250217 151336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12200 170 2 1.41 13043020700 1073560 13.08 12050 12300 11910 15630 8430 12030 12149.48 0.77 0 29652 14116 13072 12336 11292 10556 13595 11815 89 3600 500 8420 10 1 17727696 2163 -28.77 5.57 12 6.06 -424.00 2190.00 19180 20241021 -36.39 7590 20241031 60.74 13380 -8.82 20250214 9310 31.04 20250120 19180 -36.39 20241021 7590 60.74 20241031 3.36 N 474170 500 88 억 135792 N N 0 N 00 N
12 20250217 141335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12250 220 2 1.83 11699851600 963388 11.74 12050 12300 11910 15630 8430 12030 12144.66 0.77 0 30451 14116 13072 12336 11292 10556 13595 11815 89 3600 500 8420 10 1 17727696 2172 -28.89 5.59 12 5.43 -424.00 2190.00 19180 20241021 -36.13 7590 20241031 61.40 13380 -8.45 20250214 9310 31.58 20250120 19180 -36.13 20241021 7590 61.40 20241031 3.36 N 474170 500 88 억 135792 N N 0 N 00 N