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
013310/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
20250219,160307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2590,5,2,0.19,251607510,96727,159.00,2565,2625,2565,3360,1810,2585,2601.33,3.84,0,15380,2621,2602,2576,2557,2531,2612,2567,194,775,500,1700,5,1,38806582,1005,1.97,0.34,12,0.25,1315.00,7522.00,4500,20240229,-42.44,2165,20241209,19.63,2735,-5.30,20250121,2400,7.92,20250102,4500,-42.44,20240229,2165,19.63,20241209,1.08,N,013310,500,194 억,,1490594,N,N,20,N,00,N
20250219,150308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2595,10,2,0.39,223229170,85793,141.03,2565,2625,2565,3360,1810,2585,2602.02,3.84,0,22721,2621,2602,2576,2557,2531,2612,2567,194,775,500,1700,5,1,38806582,1007,1.97,0.34,12,0.22,1315.00,7522.00,4500,20240229,-42.33,2165,20241209,19.86,2735,-5.12,20250121,2400,8.12,20250102,4500,-42.33,20240229,2165,19.86,20241209,1.08,N,013310,500,194 억,,1490594,N,N,0,N,00,N
20250219,140306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2600,15,2,0.58,218008140,83784,137.72,2565,2625,2565,3360,1810,2585,2602.09,3.84,0,23501,2621,2602,2576,2557,2531,2612,2567,194,775,500,1700,5,1,38806582,1009,1.98,0.35,12,0.22,1315.00,7522.00,4500,20240229,-42.22,2165,20241209,20.09,2735,-4.94,20250121,2400,8.33,20250102,4500,-42.22,20240229,2165,20.09,20241209,1.08,N,013310,500,194 억,,1490594,N,N,0,N,00,N
20250219,130307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2610,25,2,0.97,177395305,68148,112.02,2565,2625,2565,3360,1810,2585,2603.18,3.84,0,22495,2621,2602,2576,2557,2531,2612,2567,194,775,500,1700,5,1,38806582,1013,1.98,0.35,12,0.18,1315.00,7522.00,4500,20240229,-42.00,2165,20241209,20.55,2735,-4.57,20250121,2400,8.75,20250102,4500,-42.00,20240229,2165,20.55,20241209,1.08,N,013310,500,194 억,,1490594,N,N,0,N,00,N
20250219,120307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2620,35,2,1.35,167145805,64223,105.57,2565,2625,2565,3360,1810,2585,2602.68,3.84,0,24154,2621,2602,2576,2557,2531,2612,2567,194,775,500,1700,5,1,38806582,1017,1.99,0.35,12,0.17,1315.00,7522.00,4500,20240229,-41.78,2165,20241209,21.02,2735,-4.20,20250121,2400,9.17,20250102,4500,-41.78,20240229,2165,21.02,20241209,1.08,N,013310,500,194 억,,1490594,N,N,0,N,00,N
20250219,110307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2610,25,2,0.97,160464535,61672,101.38,2565,2625,2565,3360,1810,2585,2601.99,3.84,0,24809,2621,2602,2576,2557,2531,2612,2567,194,775,500,1700,5,1,38806582,1013,1.98,0.35,12,0.16,1315.00,7522.00,4500,20240229,-42.00,2165,20241209,20.55,2735,-4.57,20250121,2400,8.75,20250102,4500,-42.00,20240229,2165,20.55,20241209,1.08,N,013310,500,194 억,,1490594,N,N,0,N,00,N
20250219,100307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2610,25,2,0.97,83390945,32081,52.73,2565,2625,2565,3360,1810,2585,2599.54,3.84,0,17144,2621,2602,2576,2557,2531,2612,2567,194,775,500,1700,5,1,38806582,1013,1.98,0.35,12,0.08,1315.00,7522.00,4500,20240229,-42.00,2165,20241209,20.55,2735,-4.57,20250121,2400,8.75,20250102,4500,-42.00,20240229,2165,20.55,20241209,1.08,N,013310,500,194 억,,1490594,N,N,0,N,00,N
20250219,090308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2580,-5,5,-0.19,4682265,1821,2.99,2565,2580,2565,3360,1810,2585,2568.19,3.84,0,209,2621,2602,2576,2557,2531,2612,2567,194,775,500,1700,5,1,38806582,1001,1.96,0.34,12,0.00,1315.00,7522.00,4500,20240229,-42.67,2165,20241209,19.17,2735,-5.67,20250121,2400,7.50,20250102,4500,-42.67,20240229,2165,19.17,20241209,1.08,N,013310,500,194 억,,1490594,N,N,0,N,00,N
20250218,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2585,15,2,0.58,155744370,60692,97.86,2565,2595,2550,3340,1800,2570,2566.14,3.83,0,3788,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,1003,1.97,0.34,12,0.16,1315.00,7522.00,4500,20240229,-42.56,2165,20241209,19.40,2735,-5.48,20250121,2400,7.71,20250102,4500,-42.56,20240229,2165,19.40,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2595,25,2,0.97,148393735,57855,93.28,2565,2595,2550,3340,1800,2570,2564.92,3.83,0,4606,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,1007,1.97,0.34,12,0.15,1315.00,7522.00,4500,20240229,-42.33,2165,20241209,19.86,2735,-5.12,20250121,2400,8.12,20250102,4500,-42.33,20240229,2165,19.86,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,5,2,0.19,111737990,43667,70.41,2565,2590,2550,3340,1800,2570,2558.87,3.83,0,1388,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,999,1.96,0.34,12,0.11,1315.00,7522.00,4500,20240229,-42.78,2165,20241209,18.94,2735,-5.85,20250121,2400,7.29,20250102,4500,-42.78,20240229,2165,18.94,20241209,1.05,N,013310,500,194 억,,1486806,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 160307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2590 5 2 0.19 251607510 96727 159.00 2565 2625 2565 3360 1810 2585 2601.33 3.84 0 15380 2621 2602 2576 2557 2531 2612 2567 194 775 500 1700 5 1 38806582 1005 1.97 0.34 12 0.25 1315.00 7522.00 4500 20240229 -42.44 2165 20241209 19.63 2735 -5.30 20250121 2400 7.92 20250102 4500 -42.44 20240229 2165 19.63 20241209 1.08 N 013310 500 194 억 1490594 N N 20 N 00 N
3 20250219 150308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2595 10 2 0.39 223229170 85793 141.03 2565 2625 2565 3360 1810 2585 2602.02 3.84 0 22721 2621 2602 2576 2557 2531 2612 2567 194 775 500 1700 5 1 38806582 1007 1.97 0.34 12 0.22 1315.00 7522.00 4500 20240229 -42.33 2165 20241209 19.86 2735 -5.12 20250121 2400 8.12 20250102 4500 -42.33 20240229 2165 19.86 20241209 1.08 N 013310 500 194 억 1490594 N N 0 N 00 N
4 20250219 140306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2600 15 2 0.58 218008140 83784 137.72 2565 2625 2565 3360 1810 2585 2602.09 3.84 0 23501 2621 2602 2576 2557 2531 2612 2567 194 775 500 1700 5 1 38806582 1009 1.98 0.35 12 0.22 1315.00 7522.00 4500 20240229 -42.22 2165 20241209 20.09 2735 -4.94 20250121 2400 8.33 20250102 4500 -42.22 20240229 2165 20.09 20241209 1.08 N 013310 500 194 억 1490594 N N 0 N 00 N
5 20250219 130307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2610 25 2 0.97 177395305 68148 112.02 2565 2625 2565 3360 1810 2585 2603.18 3.84 0 22495 2621 2602 2576 2557 2531 2612 2567 194 775 500 1700 5 1 38806582 1013 1.98 0.35 12 0.18 1315.00 7522.00 4500 20240229 -42.00 2165 20241209 20.55 2735 -4.57 20250121 2400 8.75 20250102 4500 -42.00 20240229 2165 20.55 20241209 1.08 N 013310 500 194 억 1490594 N N 0 N 00 N
6 20250219 120307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2620 35 2 1.35 167145805 64223 105.57 2565 2625 2565 3360 1810 2585 2602.68 3.84 0 24154 2621 2602 2576 2557 2531 2612 2567 194 775 500 1700 5 1 38806582 1017 1.99 0.35 12 0.17 1315.00 7522.00 4500 20240229 -41.78 2165 20241209 21.02 2735 -4.20 20250121 2400 9.17 20250102 4500 -41.78 20240229 2165 21.02 20241209 1.08 N 013310 500 194 억 1490594 N N 0 N 00 N
7 20250219 110307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2610 25 2 0.97 160464535 61672 101.38 2565 2625 2565 3360 1810 2585 2601.99 3.84 0 24809 2621 2602 2576 2557 2531 2612 2567 194 775 500 1700 5 1 38806582 1013 1.98 0.35 12 0.16 1315.00 7522.00 4500 20240229 -42.00 2165 20241209 20.55 2735 -4.57 20250121 2400 8.75 20250102 4500 -42.00 20240229 2165 20.55 20241209 1.08 N 013310 500 194 억 1490594 N N 0 N 00 N
8 20250219 100307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2610 25 2 0.97 83390945 32081 52.73 2565 2625 2565 3360 1810 2585 2599.54 3.84 0 17144 2621 2602 2576 2557 2531 2612 2567 194 775 500 1700 5 1 38806582 1013 1.98 0.35 12 0.08 1315.00 7522.00 4500 20240229 -42.00 2165 20241209 20.55 2735 -4.57 20250121 2400 8.75 20250102 4500 -42.00 20240229 2165 20.55 20241209 1.08 N 013310 500 194 억 1490594 N N 0 N 00 N
9 20250219 090308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2580 -5 5 -0.19 4682265 1821 2.99 2565 2580 2565 3360 1810 2585 2568.19 3.84 0 209 2621 2602 2576 2557 2531 2612 2567 194 775 500 1700 5 1 38806582 1001 1.96 0.34 12 0.00 1315.00 7522.00 4500 20240229 -42.67 2165 20241209 19.17 2735 -5.67 20250121 2400 7.50 20250102 4500 -42.67 20240229 2165 19.17 20241209 1.08 N 013310 500 194 억 1490594 N N 0 N 00 N
10 20250218 160306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2585 15 2 0.58 155744370 60692 97.86 2565 2595 2550 3340 1800 2570 2566.14 3.83 0 3788 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 1003 1.97 0.34 12 0.16 1315.00 7522.00 4500 20240229 -42.56 2165 20241209 19.40 2735 -5.48 20250121 2400 7.71 20250102 4500 -42.56 20240229 2165 19.40 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
11 20250218 150307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2595 25 2 0.97 148393735 57855 93.28 2565 2595 2550 3340 1800 2570 2564.92 3.83 0 4606 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 1007 1.97 0.34 12 0.15 1315.00 7522.00 4500 20240229 -42.33 2165 20241209 19.86 2735 -5.12 20250121 2400 8.12 20250102 4500 -42.33 20240229 2165 19.86 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
12 20250218 140307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 5 2 0.19 111737990 43667 70.41 2565 2590 2550 3340 1800 2570 2558.87 3.83 0 1388 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 999 1.96 0.34 12 0.11 1315.00 7522.00 4500 20240229 -42.78 2165 20241209 18.94 2735 -5.85 20250121 2400 7.29 20250102 4500 -42.78 20240229 2165 18.94 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N