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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
031510/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
20250221,160411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1102,-32,5,-2.82,28103388,25091,148.79,1134,1138,1102,1474,794,1134,1120.06,0.37,0,-129,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,309,3.57,0.30,12,0.09,309.00,3678.00,1850,20240219,-40.43,1088,20250219,1.29,1250,-11.84,20250103,1088,1.29,20250219,1841,-40.14,20240223,1088,1.29,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N
20250221,150414,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1121,-13,5,-1.15,22863850,20354,120.70,1134,1138,1110,1474,794,1134,1123.31,0.37,0,1387,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,314,3.63,0.30,12,0.07,309.00,3678.00,1850,20240219,-39.41,1088,20250219,3.03,1250,-10.32,20250103,1088,3.03,20250219,1841,-39.11,20240223,1088,3.03,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N
20250221,140412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1130,-4,5,-0.35,14781342,13096,77.66,1134,1138,1117,1474,794,1134,1128.69,0.37,0,-78,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,316,3.66,0.31,12,0.05,309.00,3678.00,1850,20240219,-38.92,1088,20250219,3.86,1250,-9.60,20250103,1088,3.86,20250219,1841,-38.62,20240223,1088,3.86,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N
20250221,130411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,-5,5,-0.44,12643648,11195,66.39,1134,1138,1117,1474,794,1134,1129.40,0.37,0,-208,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,316,3.65,0.31,12,0.04,309.00,3678.00,1850,20240219,-38.97,1088,20250219,3.77,1250,-9.68,20250103,1088,3.77,20250219,1841,-38.67,20240223,1088,3.77,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N
20250221,120413,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1130,-4,5,-0.35,10106439,8935,52.99,1134,1138,1117,1474,794,1134,1131.11,0.37,0,-207,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,316,3.66,0.31,12,0.03,309.00,3678.00,1850,20240219,-38.92,1088,20250219,3.86,1250,-9.60,20250103,1088,3.86,20250219,1841,-38.62,20240223,1088,3.86,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N
20250221,110411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,-5,5,-0.44,9491076,8390,49.75,1134,1138,1117,1474,794,1134,1131.24,0.37,0,-197,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,316,3.65,0.31,12,0.03,309.00,3678.00,1850,20240219,-38.97,1088,20250219,3.77,1250,-9.68,20250103,1088,3.77,20250219,1841,-38.67,20240223,1088,3.77,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N
20250221,100411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1128,-6,5,-0.53,7046415,6215,36.86,1134,1138,1128,1474,794,1134,1133.78,0.37,0,-169,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,316,3.65,0.31,12,0.02,309.00,3678.00,1850,20240219,-39.03,1088,20250219,3.68,1250,-9.76,20250103,1088,3.68,20250219,1841,-38.73,20240223,1088,3.68,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N
20250221,090412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1134,0,3,0.00,28350,25,0.15,1134,1134,1134,1474,794,1134,1134.00,0.37,0,-16,1169,1151,1131,1113,1093,1141,1103,140,340,500,810,1,1,28000000,318,3.67,0.31,12,0.00,309.00,3678.00,1850,20240219,-38.70,1088,20250219,4.23,1250,-9.28,20250103,1088,4.23,20250219,1841,-38.40,20240223,1088,4.23,20250219,0.11,N,031510,500,140 억,,103307,N,N,0,N,00,N
20250220,160411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1134,4,2,0.35,18912031,16860,17.79,1149,1149,1111,1469,791,1130,1121.71,0.37,0,-178,1158,1144,1116,1102,1074,1151,1109,140,339,500,810,1,1,28000000,318,3.67,0.31,12,0.06,309.00,3678.00,1850,20240219,-38.70,1088,20250219,4.23,1250,-9.28,20250103,1088,4.23,20250219,1841,-38.40,20240223,1088,4.23,20250219,0.11,N,031510,500,140 억,,103469,N,N,0,N,00,N
20250220,150411,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1124,-6,5,-0.53,15269410,13636,14.39,1149,1149,1111,1469,791,1130,1119.79,0.37,0,82,1158,1144,1116,1102,1074,1151,1109,140,339,500,810,1,1,28000000,315,3.64,0.31,12,0.05,309.00,3678.00,1850,20240219,-39.24,1088,20250219,3.31,1250,-10.08,20250103,1088,3.31,20250219,1841,-38.95,20240223,1088,3.31,20250219,0.11,N,031510,500,140 억,,103469,N,N,0,N,00,N
20250220,140412,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1118,-12,5,-1.06,8001090,7118,7.51,1149,1149,1118,1469,791,1130,1124.06,0.37,0,-157,1158,1144,1116,1102,1074,1151,1109,140,339,500,810,1,1,28000000,313,3.62,0.30,12,0.03,309.00,3678.00,1850,20240219,-39.57,1088,20250219,2.76,1250,-10.56,20250103,1088,2.76,20250219,1841,-39.27,20240223,1088,2.76,20250219,0.11,N,031510,500,140 억,,103469,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 20250221 160411 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1102 -32 5 -2.82 28103388 25091 148.79 1134 1138 1102 1474 794 1134 1120.06 0.37 0 -129 1169 1151 1131 1113 1093 1141 1103 140 340 500 810 1 1 28000000 309 3.57 0.30 12 0.09 309.00 3678.00 1850 20240219 -40.43 1088 20250219 1.29 1250 -11.84 20250103 1088 1.29 20250219 1841 -40.14 20240223 1088 1.29 20250219 0.11 N 031510 500 140 억 103307 N N 0 N 00 N
3 20250221 150414 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1121 -13 5 -1.15 22863850 20354 120.70 1134 1138 1110 1474 794 1134 1123.31 0.37 0 1387 1169 1151 1131 1113 1093 1141 1103 140 340 500 810 1 1 28000000 314 3.63 0.30 12 0.07 309.00 3678.00 1850 20240219 -39.41 1088 20250219 3.03 1250 -10.32 20250103 1088 3.03 20250219 1841 -39.11 20240223 1088 3.03 20250219 0.11 N 031510 500 140 억 103307 N N 0 N 00 N
4 20250221 140412 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1130 -4 5 -0.35 14781342 13096 77.66 1134 1138 1117 1474 794 1134 1128.69 0.37 0 -78 1169 1151 1131 1113 1093 1141 1103 140 340 500 810 1 1 28000000 316 3.66 0.31 12 0.05 309.00 3678.00 1850 20240219 -38.92 1088 20250219 3.86 1250 -9.60 20250103 1088 3.86 20250219 1841 -38.62 20240223 1088 3.86 20250219 0.11 N 031510 500 140 억 103307 N N 0 N 00 N
5 20250221 130411 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1129 -5 5 -0.44 12643648 11195 66.39 1134 1138 1117 1474 794 1134 1129.40 0.37 0 -208 1169 1151 1131 1113 1093 1141 1103 140 340 500 810 1 1 28000000 316 3.65 0.31 12 0.04 309.00 3678.00 1850 20240219 -38.97 1088 20250219 3.77 1250 -9.68 20250103 1088 3.77 20250219 1841 -38.67 20240223 1088 3.77 20250219 0.11 N 031510 500 140 억 103307 N N 0 N 00 N
6 20250221 120413 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1130 -4 5 -0.35 10106439 8935 52.99 1134 1138 1117 1474 794 1134 1131.11 0.37 0 -207 1169 1151 1131 1113 1093 1141 1103 140 340 500 810 1 1 28000000 316 3.66 0.31 12 0.03 309.00 3678.00 1850 20240219 -38.92 1088 20250219 3.86 1250 -9.60 20250103 1088 3.86 20250219 1841 -38.62 20240223 1088 3.86 20250219 0.11 N 031510 500 140 억 103307 N N 0 N 00 N
7 20250221 110411 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1129 -5 5 -0.44 9491076 8390 49.75 1134 1138 1117 1474 794 1134 1131.24 0.37 0 -197 1169 1151 1131 1113 1093 1141 1103 140 340 500 810 1 1 28000000 316 3.65 0.31 12 0.03 309.00 3678.00 1850 20240219 -38.97 1088 20250219 3.77 1250 -9.68 20250103 1088 3.77 20250219 1841 -38.67 20240223 1088 3.77 20250219 0.11 N 031510 500 140 억 103307 N N 0 N 00 N
8 20250221 100411 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1128 -6 5 -0.53 7046415 6215 36.86 1134 1138 1128 1474 794 1134 1133.78 0.37 0 -169 1169 1151 1131 1113 1093 1141 1103 140 340 500 810 1 1 28000000 316 3.65 0.31 12 0.02 309.00 3678.00 1850 20240219 -39.03 1088 20250219 3.68 1250 -9.76 20250103 1088 3.68 20250219 1841 -38.73 20240223 1088 3.68 20250219 0.11 N 031510 500 140 억 103307 N N 0 N 00 N
9 20250221 090412 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1134 0 3 0.00 28350 25 0.15 1134 1134 1134 1474 794 1134 1134.00 0.37 0 -16 1169 1151 1131 1113 1093 1141 1103 140 340 500 810 1 1 28000000 318 3.67 0.31 12 0.00 309.00 3678.00 1850 20240219 -38.70 1088 20250219 4.23 1250 -9.28 20250103 1088 4.23 20250219 1841 -38.40 20240223 1088 4.23 20250219 0.11 N 031510 500 140 억 103307 N N 0 N 00 N
10 20250220 160411 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1134 4 2 0.35 18912031 16860 17.79 1149 1149 1111 1469 791 1130 1121.71 0.37 0 -178 1158 1144 1116 1102 1074 1151 1109 140 339 500 810 1 1 28000000 318 3.67 0.31 12 0.06 309.00 3678.00 1850 20240219 -38.70 1088 20250219 4.23 1250 -9.28 20250103 1088 4.23 20250219 1841 -38.40 20240223 1088 4.23 20250219 0.11 N 031510 500 140 억 103469 N N 0 N 00 N
11 20250220 150411 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1124 -6 5 -0.53 15269410 13636 14.39 1149 1149 1111 1469 791 1130 1119.79 0.37 0 82 1158 1144 1116 1102 1074 1151 1109 140 339 500 810 1 1 28000000 315 3.64 0.31 12 0.05 309.00 3678.00 1850 20240219 -39.24 1088 20250219 3.31 1250 -10.08 20250103 1088 3.31 20250219 1841 -38.95 20240223 1088 3.31 20250219 0.11 N 031510 500 140 억 103469 N N 0 N 00 N
12 20250220 140412 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1118 -12 5 -1.06 8001090 7118 7.51 1149 1149 1118 1469 791 1130 1124.06 0.37 0 -157 1158 1144 1116 1102 1074 1151 1109 140 339 500 810 1 1 28000000 313 3.62 0.30 12 0.03 309.00 3678.00 1850 20240219 -39.57 1088 20250219 2.76 1250 -10.56 20250103 1088 2.76 20250219 1841 -39.27 20240223 1088 2.76 20250219 0.11 N 031510 500 140 억 103469 N N 0 N 00 N