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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250219,160256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,10,2,0.28,97965640,27072,104.98,3625,3645,3590,4690,2530,3610,3618.71,1.93,0,-1898,3683,3646,3608,3571,3533,3665,3590,97,1080,500,2520,5,1,19320695,699,10.97,0.60,12,0.14,330.00,6072.00,5250,20240206,-31.05,3155,20241210,14.74,3645,0.00,20250218,3380,7.10,20250123,5200,-30.38,20240527,3155,14.74,20241210,2.73,N,011320,500,96 억,,373372,N,N,0,N,00,N
20250219,150258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3615,5,2,0.14,95666465,26437,102.52,3625,3645,3590,4690,2530,3610,3618.66,1.93,0,-1588,3683,3646,3608,3571,3533,3665,3590,97,1080,500,2520,5,1,19320695,698,10.95,0.60,12,0.14,330.00,6072.00,5250,20240206,-31.14,3155,20241210,14.58,3645,0.00,20250218,3380,6.95,20250123,5200,-30.48,20240527,3155,14.58,20241210,2.73,N,011320,500,96 억,,373372,N,N,0,N,00,N
20250219,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3635,25,2,0.69,91248490,25218,97.79,3625,3645,3590,4690,2530,3610,3618.39,1.93,0,-1609,3683,3646,3608,3571,3533,3665,3590,97,1080,500,2520,5,1,19320695,702,11.02,0.60,12,0.13,330.00,6072.00,5250,20240206,-30.76,3155,20241210,15.21,3645,0.00,20250218,3380,7.54,20250123,5200,-30.10,20240527,3155,15.21,20241210,2.73,N,011320,500,96 억,,373372,N,N,0,N,00,N
20250219,130256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3625,15,2,0.42,75280150,20807,80.69,3625,3645,3590,4690,2530,3610,3618.02,1.93,0,-3105,3683,3646,3608,3571,3533,3665,3590,97,1080,500,2520,5,1,19320695,700,10.98,0.60,12,0.11,330.00,6072.00,5250,20240206,-30.95,3155,20241210,14.90,3645,0.00,20250218,3380,7.25,20250123,5200,-30.29,20240527,3155,14.90,20241210,2.73,N,011320,500,96 억,,373372,N,N,0,N,00,N
20250219,120256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,10,2,0.28,65393430,18081,70.12,3625,3645,3590,4690,2530,3610,3616.69,1.93,0,-2860,3683,3646,3608,3571,3533,3665,3590,97,1080,500,2520,5,1,19320695,699,10.97,0.60,12,0.09,330.00,6072.00,5250,20240206,-31.05,3155,20241210,14.74,3645,0.00,20250218,3380,7.10,20250123,5200,-30.38,20240527,3155,14.74,20241210,2.73,N,011320,500,96 억,,373372,N,N,0,N,00,N
20250219,110256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,10,2,0.28,48084735,13291,51.54,3625,3645,3590,4690,2530,3610,3617.84,1.93,0,-4076,3683,3646,3608,3571,3533,3665,3590,97,1080,500,2520,5,1,19320695,699,10.97,0.60,12,0.07,330.00,6072.00,5250,20240206,-31.05,3155,20241210,14.74,3645,0.00,20250218,3380,7.10,20250123,5200,-30.38,20240527,3155,14.74,20241210,2.73,N,011320,500,96 억,,373372,N,N,0,N,00,N
20250219,100256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3645,35,2,0.97,31229630,8613,33.40,3625,3645,3590,4690,2530,3610,3625.87,1.93,0,-4488,3683,3646,3608,3571,3533,3665,3590,97,1080,500,2520,5,1,19320695,704,11.05,0.60,12,0.04,330.00,6072.00,5250,20240206,-30.57,3155,20241210,15.53,3645,0.00,20250218,3380,7.84,20250123,5200,-29.90,20240527,3155,15.53,20241210,2.73,N,011320,500,96 억,,373372,N,N,0,N,00,N
20250219,090257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,0,3,0.00,1683220,465,1.80,3625,3625,3610,4690,2530,3610,3619.83,1.93,0,-229,3683,3646,3608,3571,3533,3665,3590,97,1080,500,2520,5,1,19320695,697,10.94,0.59,12,0.00,330.00,6072.00,5250,20240206,-31.24,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.73,N,011320,500,96 억,,373372,N,N,0,N,00,N
20250218,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,30,2,0.84,92941950,25776,144.70,3585,3645,3570,4650,2510,3580,3605.76,1.92,0,1785,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,697,10.94,0.59,12,0.13,330.00,6072.00,5250,20240206,-31.24,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,20,2,0.56,89068550,24701,138.66,3585,3645,3570,4650,2510,3580,3605.87,1.92,0,1911,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,696,10.91,0.59,12,0.13,330.00,6072.00,5250,20240206,-31.43,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,20,2,0.56,87898975,24376,136.84,3585,3645,3570,4650,2510,3580,3605.96,1.92,0,1903,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,696,10.91,0.59,12,0.13,330.00,6072.00,5250,20240206,-31.43,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.72,N,011320,500,96 억,,371586,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 20250219 160256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 10 2 0.28 97965640 27072 104.98 3625 3645 3590 4690 2530 3610 3618.71 1.93 0 -1898 3683 3646 3608 3571 3533 3665 3590 97 1080 500 2520 5 1 19320695 699 10.97 0.60 12 0.14 330.00 6072.00 5250 20240206 -31.05 3155 20241210 14.74 3645 0.00 20250218 3380 7.10 20250123 5200 -30.38 20240527 3155 14.74 20241210 2.73 N 011320 500 96 억 373372 N N 0 N 00 N
3 20250219 150258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3615 5 2 0.14 95666465 26437 102.52 3625 3645 3590 4690 2530 3610 3618.66 1.93 0 -1588 3683 3646 3608 3571 3533 3665 3590 97 1080 500 2520 5 1 19320695 698 10.95 0.60 12 0.14 330.00 6072.00 5250 20240206 -31.14 3155 20241210 14.58 3645 0.00 20250218 3380 6.95 20250123 5200 -30.48 20240527 3155 14.58 20241210 2.73 N 011320 500 96 억 373372 N N 0 N 00 N
4 20250219 140256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3635 25 2 0.69 91248490 25218 97.79 3625 3645 3590 4690 2530 3610 3618.39 1.93 0 -1609 3683 3646 3608 3571 3533 3665 3590 97 1080 500 2520 5 1 19320695 702 11.02 0.60 12 0.13 330.00 6072.00 5250 20240206 -30.76 3155 20241210 15.21 3645 0.00 20250218 3380 7.54 20250123 5200 -30.10 20240527 3155 15.21 20241210 2.73 N 011320 500 96 억 373372 N N 0 N 00 N
5 20250219 130256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3625 15 2 0.42 75280150 20807 80.69 3625 3645 3590 4690 2530 3610 3618.02 1.93 0 -3105 3683 3646 3608 3571 3533 3665 3590 97 1080 500 2520 5 1 19320695 700 10.98 0.60 12 0.11 330.00 6072.00 5250 20240206 -30.95 3155 20241210 14.90 3645 0.00 20250218 3380 7.25 20250123 5200 -30.29 20240527 3155 14.90 20241210 2.73 N 011320 500 96 억 373372 N N 0 N 00 N
6 20250219 120256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 10 2 0.28 65393430 18081 70.12 3625 3645 3590 4690 2530 3610 3616.69 1.93 0 -2860 3683 3646 3608 3571 3533 3665 3590 97 1080 500 2520 5 1 19320695 699 10.97 0.60 12 0.09 330.00 6072.00 5250 20240206 -31.05 3155 20241210 14.74 3645 0.00 20250218 3380 7.10 20250123 5200 -30.38 20240527 3155 14.74 20241210 2.73 N 011320 500 96 억 373372 N N 0 N 00 N
7 20250219 110256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 10 2 0.28 48084735 13291 51.54 3625 3645 3590 4690 2530 3610 3617.84 1.93 0 -4076 3683 3646 3608 3571 3533 3665 3590 97 1080 500 2520 5 1 19320695 699 10.97 0.60 12 0.07 330.00 6072.00 5250 20240206 -31.05 3155 20241210 14.74 3645 0.00 20250218 3380 7.10 20250123 5200 -30.38 20240527 3155 14.74 20241210 2.73 N 011320 500 96 억 373372 N N 0 N 00 N
8 20250219 100256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3645 35 2 0.97 31229630 8613 33.40 3625 3645 3590 4690 2530 3610 3625.87 1.93 0 -4488 3683 3646 3608 3571 3533 3665 3590 97 1080 500 2520 5 1 19320695 704 11.05 0.60 12 0.04 330.00 6072.00 5250 20240206 -30.57 3155 20241210 15.53 3645 0.00 20250218 3380 7.84 20250123 5200 -29.90 20240527 3155 15.53 20241210 2.73 N 011320 500 96 억 373372 N N 0 N 00 N
9 20250219 090257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 0 3 0.00 1683220 465 1.80 3625 3625 3610 4690 2530 3610 3619.83 1.93 0 -229 3683 3646 3608 3571 3533 3665 3590 97 1080 500 2520 5 1 19320695 697 10.94 0.59 12 0.00 330.00 6072.00 5250 20240206 -31.24 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.73 N 011320 500 96 억 373372 N N 0 N 00 N
10 20250218 160255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 30 2 0.84 92941950 25776 144.70 3585 3645 3570 4650 2510 3580 3605.76 1.92 0 1785 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 697 10.94 0.59 12 0.13 330.00 6072.00 5250 20240206 -31.24 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
11 20250218 150256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 20 2 0.56 89068550 24701 138.66 3585 3645 3570 4650 2510 3580 3605.87 1.92 0 1911 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 696 10.91 0.59 12 0.13 330.00 6072.00 5250 20240206 -31.43 3155 20241210 14.10 3645 -1.23 20250218 3380 6.51 20250123 5200 -30.77 20240527 3155 14.10 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
12 20250218 140256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 20 2 0.56 87898975 24376 136.84 3585 3645 3570 4650 2510 3580 3605.96 1.92 0 1903 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 696 10.91 0.59 12 0.13 330.00 6072.00 5250 20240206 -31.43 3155 20241210 14.10 3645 -1.23 20250218 3380 6.51 20250123 5200 -30.77 20240527 3155 14.10 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N