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
014200/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
20250219,160311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240206,0.00,30200,20240206,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250219,150313,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240206,0.00,30200,20240206,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250219,140311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240206,0.00,30200,20240206,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250219,130311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240206,0.00,30200,20240206,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250219,120311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240206,0.00,30200,20240206,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250219,110312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240206,0.00,30200,20240206,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250219,100311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240206,0.00,30200,20240206,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250219,090312,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240206,0.00,30200,20240206,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250218,160310,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240205,0.00,30200,20240205,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250218,150311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240205,0.00,30200,20240205,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250218,140311,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240205,0.00,30200,20240205,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240219,0.20,N,014200,500,15 억,,59212,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 160311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240206 0.00 30200 20240206 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
3 20250219 150313 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240206 0.00 30200 20240206 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
4 20250219 140311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240206 0.00 30200 20240206 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
5 20250219 130311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240206 0.00 30200 20240206 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
6 20250219 120311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240206 0.00 30200 20240206 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
7 20250219 110312 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240206 0.00 30200 20240206 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
8 20250219 100311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240206 0.00 30200 20240206 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
9 20250219 090312 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240206 0.00 30200 20240206 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
10 20250218 160310 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240205 0.00 30200 20240205 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
11 20250218 150311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240205 0.00 30200 20240205 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
12 20250218 140311 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240205 0.00 30200 20240205 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240219 0.20 N 014200 500 15 억 59212 N N 0 N 00 N