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
013720/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
20250219,160308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,720,28,2,4.05,151972065,213520,151.55,692,744,689,899,485,692,711.70,1.42,0,30388,723,707,694,678,665,715,686,446,207,1000,470,1,1,44628136,321,-1.82,0.66,12,0.48,-396.00,1094.00,1855,20240314,-61.19,681,20250218,5.73,925,-22.16,20250124,681,5.73,20250218,1855,-61.19,20240314,681,5.73,20250218,0.67,N,013720,1000,446 억,,635533,N,N,0,N,00,N
20250219,150310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,716,24,2,3.47,100637531,141995,100.78,692,744,689,899,485,692,708.74,1.42,0,21006,723,707,694,678,665,715,686,446,207,1000,470,1,1,44628136,320,-1.81,0.65,12,0.32,-396.00,1094.00,1855,20240314,-61.40,681,20250218,5.14,925,-22.59,20250124,681,5.14,20250218,1855,-61.40,20240314,681,5.14,20250218,0.67,N,013720,1000,446 억,,635533,N,N,0,N,00,N
20250219,140308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,718,26,2,3.76,90653985,128024,90.87,692,744,689,899,485,692,708.10,1.42,0,16698,723,707,694,678,665,715,686,446,207,1000,470,1,1,44628136,320,-1.81,0.66,12,0.29,-396.00,1094.00,1855,20240314,-61.29,681,20250218,5.43,925,-22.38,20250124,681,5.43,20250218,1855,-61.29,20240314,681,5.43,20250218,0.67,N,013720,1000,446 억,,635533,N,N,0,N,00,N
20250219,130309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,718,26,2,3.76,77848209,110115,78.15,692,744,689,899,485,692,706.97,1.42,0,15352,723,707,694,678,665,715,686,446,207,1000,470,1,1,44628136,320,-1.81,0.66,12,0.25,-396.00,1094.00,1855,20240314,-61.29,681,20250218,5.43,925,-22.38,20250124,681,5.43,20250218,1855,-61.29,20240314,681,5.43,20250218,0.67,N,013720,1000,446 억,,635533,N,N,0,N,00,N
20250219,120309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,715,23,2,3.32,70631583,100020,70.99,692,744,689,899,485,692,706.17,1.42,0,12762,723,707,694,678,665,715,686,446,207,1000,470,1,1,44628136,319,-1.81,0.65,12,0.22,-396.00,1094.00,1855,20240314,-61.46,681,20250218,4.99,925,-22.70,20250124,681,4.99,20250218,1855,-61.46,20240314,681,4.99,20250218,0.67,N,013720,1000,446 억,,635533,N,N,0,N,00,N
20250219,110309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,704,12,2,1.73,36751199,52697,37.40,692,704,689,899,485,692,697.41,1.42,0,5440,723,707,694,678,665,715,686,446,207,1000,470,1,1,44628136,314,-1.78,0.64,12,0.12,-396.00,1094.00,1855,20240314,-62.05,681,20250218,3.38,925,-23.89,20250124,681,3.38,20250218,1855,-62.05,20240314,681,3.38,20250218,0.67,N,013720,1000,446 억,,635533,N,N,0,N,00,N
20250219,100308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,696,4,2,0.58,13146747,18974,13.47,692,700,689,899,485,692,692.88,1.42,0,343,723,707,694,678,665,715,686,446,207,1000,470,1,1,44628136,311,-1.76,0.64,12,0.04,-396.00,1094.00,1855,20240314,-62.48,681,20250218,2.20,925,-24.76,20250124,681,2.20,20250218,1855,-62.48,20240314,681,2.20,20250218,0.67,N,013720,1000,446 억,,635533,N,N,0,N,00,N
20250219,090309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,696,4,2,0.58,627656,907,0.64,692,696,692,899,485,692,692.01,1.42,0,-3,723,707,694,678,665,715,686,446,207,1000,470,1,1,44628136,311,-1.76,0.64,12,0.00,-396.00,1094.00,1855,20240314,-62.48,681,20250218,2.20,925,-24.76,20250124,681,2.20,20250218,1855,-62.48,20240314,681,2.20,20250218,0.67,N,013720,1000,446 억,,635533,N,N,0,N,00,N
20250218,160308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,692,7,2,1.02,97426800,140578,31.22,685,710,681,890,480,685,693.04,1.42,0,1872,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,309,-1.75,0.63,12,0.31,-396.00,1094.00,1855,20240314,-62.70,681,20250218,1.62,925,-25.19,20250124,681,1.62,20250218,1855,-62.70,20240314,681,1.62,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,150308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,695,10,2,1.46,93521983,134940,29.97,685,710,681,890,480,685,693.06,1.42,0,565,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,310,-1.76,0.64,12,0.30,-396.00,1094.00,1855,20240314,-62.53,681,20250218,2.06,925,-24.86,20250124,681,2.06,20250218,1855,-62.53,20240314,681,2.06,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,140309,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,695,10,2,1.46,89879370,129693,28.80,685,710,681,890,480,685,693.02,1.42,0,-388,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,310,-1.76,0.64,12,0.29,-396.00,1094.00,1855,20240314,-62.53,681,20250218,2.06,925,-24.86,20250124,681,2.06,20250218,1855,-62.53,20240314,681,2.06,20250218,0.68,N,013720,1000,446 억,,633910,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 160308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 720 28 2 4.05 151972065 213520 151.55 692 744 689 899 485 692 711.70 1.42 0 30388 723 707 694 678 665 715 686 446 207 1000 470 1 1 44628136 321 -1.82 0.66 12 0.48 -396.00 1094.00 1855 20240314 -61.19 681 20250218 5.73 925 -22.16 20250124 681 5.73 20250218 1855 -61.19 20240314 681 5.73 20250218 0.67 N 013720 1000 446 억 635533 N N 0 N 00 N
3 20250219 150310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 716 24 2 3.47 100637531 141995 100.78 692 744 689 899 485 692 708.74 1.42 0 21006 723 707 694 678 665 715 686 446 207 1000 470 1 1 44628136 320 -1.81 0.65 12 0.32 -396.00 1094.00 1855 20240314 -61.40 681 20250218 5.14 925 -22.59 20250124 681 5.14 20250218 1855 -61.40 20240314 681 5.14 20250218 0.67 N 013720 1000 446 억 635533 N N 0 N 00 N
4 20250219 140308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 718 26 2 3.76 90653985 128024 90.87 692 744 689 899 485 692 708.10 1.42 0 16698 723 707 694 678 665 715 686 446 207 1000 470 1 1 44628136 320 -1.81 0.66 12 0.29 -396.00 1094.00 1855 20240314 -61.29 681 20250218 5.43 925 -22.38 20250124 681 5.43 20250218 1855 -61.29 20240314 681 5.43 20250218 0.67 N 013720 1000 446 억 635533 N N 0 N 00 N
5 20250219 130309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 718 26 2 3.76 77848209 110115 78.15 692 744 689 899 485 692 706.97 1.42 0 15352 723 707 694 678 665 715 686 446 207 1000 470 1 1 44628136 320 -1.81 0.66 12 0.25 -396.00 1094.00 1855 20240314 -61.29 681 20250218 5.43 925 -22.38 20250124 681 5.43 20250218 1855 -61.29 20240314 681 5.43 20250218 0.67 N 013720 1000 446 억 635533 N N 0 N 00 N
6 20250219 120309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 715 23 2 3.32 70631583 100020 70.99 692 744 689 899 485 692 706.17 1.42 0 12762 723 707 694 678 665 715 686 446 207 1000 470 1 1 44628136 319 -1.81 0.65 12 0.22 -396.00 1094.00 1855 20240314 -61.46 681 20250218 4.99 925 -22.70 20250124 681 4.99 20250218 1855 -61.46 20240314 681 4.99 20250218 0.67 N 013720 1000 446 억 635533 N N 0 N 00 N
7 20250219 110309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 704 12 2 1.73 36751199 52697 37.40 692 704 689 899 485 692 697.41 1.42 0 5440 723 707 694 678 665 715 686 446 207 1000 470 1 1 44628136 314 -1.78 0.64 12 0.12 -396.00 1094.00 1855 20240314 -62.05 681 20250218 3.38 925 -23.89 20250124 681 3.38 20250218 1855 -62.05 20240314 681 3.38 20250218 0.67 N 013720 1000 446 억 635533 N N 0 N 00 N
8 20250219 100308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 696 4 2 0.58 13146747 18974 13.47 692 700 689 899 485 692 692.88 1.42 0 343 723 707 694 678 665 715 686 446 207 1000 470 1 1 44628136 311 -1.76 0.64 12 0.04 -396.00 1094.00 1855 20240314 -62.48 681 20250218 2.20 925 -24.76 20250124 681 2.20 20250218 1855 -62.48 20240314 681 2.20 20250218 0.67 N 013720 1000 446 억 635533 N N 0 N 00 N
9 20250219 090309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 696 4 2 0.58 627656 907 0.64 692 696 692 899 485 692 692.01 1.42 0 -3 723 707 694 678 665 715 686 446 207 1000 470 1 1 44628136 311 -1.76 0.64 12 0.00 -396.00 1094.00 1855 20240314 -62.48 681 20250218 2.20 925 -24.76 20250124 681 2.20 20250218 1855 -62.48 20240314 681 2.20 20250218 0.67 N 013720 1000 446 억 635533 N N 0 N 00 N
10 20250218 160308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 692 7 2 1.02 97426800 140578 31.22 685 710 681 890 480 685 693.04 1.42 0 1872 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 309 -1.75 0.63 12 0.31 -396.00 1094.00 1855 20240314 -62.70 681 20250218 1.62 925 -25.19 20250124 681 1.62 20250218 1855 -62.70 20240314 681 1.62 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
11 20250218 150308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 695 10 2 1.46 93521983 134940 29.97 685 710 681 890 480 685 693.06 1.42 0 565 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 310 -1.76 0.64 12 0.30 -396.00 1094.00 1855 20240314 -62.53 681 20250218 2.06 925 -24.86 20250124 681 2.06 20250218 1855 -62.53 20240314 681 2.06 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
12 20250218 140309 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 695 10 2 1.46 89879370 129693 28.80 685 710 681 890 480 685 693.02 1.42 0 -388 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 310 -1.76 0.64 12 0.29 -396.00 1094.00 1855 20240314 -62.53 681 20250218 2.06 925 -24.86 20250124 681 2.06 20250218 1855 -62.53 20240314 681 2.06 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N