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
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
20250219,160409,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1130,24,2,2.17,102967943,93979,334.28,1106,1130,1088,1437,775,1106,1095.65,0.37,0,-4603,1152,1129,1112,1089,1072,1120,1080,140,331,500,790,1,1,28000000,316,3.66,0.31,12,0.34,309.00,3678.00,1850,20240219,-38.92,1088,20250219,3.86,1250,-9.60,20250103,1088,3.86,20250219,1850,-38.92,20240219,1088,3.86,20250219,0.11,N,031510,500,140 억,,102366,N,N,0,N,00,N
20250219,150410,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1104,-2,5,-0.18,92945656,84922,302.06,1106,1106,1088,1437,775,1106,1094.48,0.37,0,-4297,1152,1129,1112,1089,1072,1120,1080,140,331,500,790,1,1,28000000,309,3.57,0.30,12,0.30,309.00,3678.00,1850,20240219,-40.32,1088,20250219,1.47,1250,-11.68,20250103,1088,1.47,20250219,1850,-40.32,20240219,1088,1.47,20250219,0.11,N,031510,500,140 억,,102366,N,N,0,N,00,N
20250219,140408,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1099,-7,5,-0.63,86505273,79044,281.16,1106,1106,1088,1437,775,1106,1094.39,0.37,0,-4352,1152,1129,1112,1089,1072,1120,1080,140,331,500,790,1,1,28000000,308,3.56,0.30,12,0.28,309.00,3678.00,1850,20240219,-40.59,1088,20250219,1.01,1250,-12.08,20250103,1088,1.01,20250219,1850,-40.59,20240219,1088,1.01,20250219,0.11,N,031510,500,140 억,,102366,N,N,0,N,00,N
20250219,130408,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1095,-11,5,-0.99,67522781,61844,219.98,1106,1106,1088,1437,775,1106,1091.82,0.37,0,1323,1152,1129,1112,1089,1072,1120,1080,140,331,500,790,1,1,28000000,307,3.54,0.30,12,0.22,309.00,3678.00,1850,20240219,-40.81,1088,20250219,0.64,1250,-12.40,20250103,1088,0.64,20250219,1850,-40.81,20240219,1088,0.64,20250219,0.11,N,031510,500,140 억,,102366,N,N,0,N,00,N
20250219,120408,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,1090,-16,5,-1.45,49051878,44920,159.78,1106,1106,1089,1437,775,1106,1091.98,0.37,0,1236,1152,1129,1112,1089,1072,1120,1080,140,331,500,790,1,1,28000000,305,3.53,0.30,12,0.16,309.00,3678.00,1850,20240219,-41.08,1089,20250219,0.09,1250,-12.80,20250103,1089,0.09,20250219,1850,-41.08,20240219,1089,0.09,20250219,0.11,N,031510,500,140 억,,102366,N,N,0,N,00,N
20250219,110409,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1094,-12,5,-1.08,10655289,9705,34.52,1106,1106,1093,1437,775,1106,1097.92,0.37,0,-495,1152,1129,1112,1089,1072,1120,1080,140,331,500,790,1,1,28000000,306,3.54,0.30,12,0.03,309.00,3678.00,1850,20240219,-40.86,1090,20250217,0.37,1250,-12.48,20250103,1090,0.37,20250217,1850,-40.86,20240219,1090,0.37,20250217,0.11,N,031510,500,140 억,,102366,N,N,0,N,00,N
20250219,100408,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1097,-9,5,-0.81,5935812,5393,19.18,1106,1106,1096,1437,775,1106,1100.65,0.37,0,-495,1152,1129,1112,1089,1072,1120,1080,140,331,500,790,1,1,28000000,307,3.55,0.30,12,0.02,309.00,3678.00,1850,20240219,-40.70,1090,20250217,0.64,1250,-12.24,20250103,1090,0.64,20250217,1850,-40.70,20240219,1090,0.64,20250217,0.11,N,031510,500,140 억,,102366,N,N,0,N,00,N
20250219,090409,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,0,3,0.00,105070,95,0.34,1106,1106,1106,1437,775,1106,1106.00,0.37,0,-14,1152,1129,1112,1089,1072,1120,1080,140,331,500,790,1,1,28000000,310,3.58,0.30,12,0.00,309.00,3678.00,1850,20240219,-40.22,1090,20250217,1.47,1250,-11.52,20250103,1090,1.47,20250217,1850,-40.22,20240219,1090,1.47,20250217,0.11,N,031510,500,140 억,,102366,N,N,0,N,00,N
20250218,160407,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,-11,5,-0.98,31061243,28070,38.06,1117,1135,1095,1452,782,1117,1106.56,0.37,0,-1089,1164,1140,1115,1091,1066,1152,1103,140,335,500,800,1,1,28000000,310,3.58,0.30,12,0.10,309.00,3678.00,1850,20240219,-40.22,1090,20250217,1.47,1250,-11.52,20250103,1090,1.47,20250217,1850,-40.22,20240219,1090,1.47,20250217,0.12,N,031510,500,140 억,,103390,N,N,0,N,00,N
20250218,150409,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1099,-18,5,-1.61,24038754,21690,29.41,1117,1135,1098,1452,782,1117,1108.29,0.37,0,-716,1164,1140,1115,1091,1066,1152,1103,140,335,500,800,1,1,28000000,308,3.56,0.30,12,0.08,309.00,3678.00,1850,20240219,-40.59,1090,20250217,0.83,1250,-12.08,20250103,1090,0.83,20250217,1850,-40.59,20240219,1090,0.83,20250217,0.12,N,031510,500,140 억,,103390,N,N,0,N,00,N
20250218,140408,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1100,-17,5,-1.52,14728433,13236,17.95,1117,1135,1098,1452,782,1117,1112.76,0.37,0,-687,1164,1140,1115,1091,1066,1152,1103,140,335,500,800,1,1,28000000,308,3.56,0.30,12,0.05,309.00,3678.00,1850,20240219,-40.54,1090,20250217,0.92,1250,-12.00,20250103,1090,0.92,20250217,1850,-40.54,20240219,1090,0.92,20250217,0.12,N,031510,500,140 억,,103390,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 160409 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1130 24 2 2.17 102967943 93979 334.28 1106 1130 1088 1437 775 1106 1095.65 0.37 0 -4603 1152 1129 1112 1089 1072 1120 1080 140 331 500 790 1 1 28000000 316 3.66 0.31 12 0.34 309.00 3678.00 1850 20240219 -38.92 1088 20250219 3.86 1250 -9.60 20250103 1088 3.86 20250219 1850 -38.92 20240219 1088 3.86 20250219 0.11 N 031510 500 140 억 102366 N N 0 N 00 N
3 20250219 150410 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1104 -2 5 -0.18 92945656 84922 302.06 1106 1106 1088 1437 775 1106 1094.48 0.37 0 -4297 1152 1129 1112 1089 1072 1120 1080 140 331 500 790 1 1 28000000 309 3.57 0.30 12 0.30 309.00 3678.00 1850 20240219 -40.32 1088 20250219 1.47 1250 -11.68 20250103 1088 1.47 20250219 1850 -40.32 20240219 1088 1.47 20250219 0.11 N 031510 500 140 억 102366 N N 0 N 00 N
4 20250219 140408 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1099 -7 5 -0.63 86505273 79044 281.16 1106 1106 1088 1437 775 1106 1094.39 0.37 0 -4352 1152 1129 1112 1089 1072 1120 1080 140 331 500 790 1 1 28000000 308 3.56 0.30 12 0.28 309.00 3678.00 1850 20240219 -40.59 1088 20250219 1.01 1250 -12.08 20250103 1088 1.01 20250219 1850 -40.59 20240219 1088 1.01 20250219 0.11 N 031510 500 140 억 102366 N N 0 N 00 N
5 20250219 130408 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1095 -11 5 -0.99 67522781 61844 219.98 1106 1106 1088 1437 775 1106 1091.82 0.37 0 1323 1152 1129 1112 1089 1072 1120 1080 140 331 500 790 1 1 28000000 307 3.54 0.30 12 0.22 309.00 3678.00 1850 20240219 -40.81 1088 20250219 0.64 1250 -12.40 20250103 1088 0.64 20250219 1850 -40.81 20240219 1088 0.64 20250219 0.11 N 031510 500 140 억 102366 N N 0 N 00 N
6 20250219 120408 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 1090 -16 5 -1.45 49051878 44920 159.78 1106 1106 1089 1437 775 1106 1091.98 0.37 0 1236 1152 1129 1112 1089 1072 1120 1080 140 331 500 790 1 1 28000000 305 3.53 0.30 12 0.16 309.00 3678.00 1850 20240219 -41.08 1089 20250219 0.09 1250 -12.80 20250103 1089 0.09 20250219 1850 -41.08 20240219 1089 0.09 20250219 0.11 N 031510 500 140 억 102366 N N 0 N 00 N
7 20250219 110409 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1094 -12 5 -1.08 10655289 9705 34.52 1106 1106 1093 1437 775 1106 1097.92 0.37 0 -495 1152 1129 1112 1089 1072 1120 1080 140 331 500 790 1 1 28000000 306 3.54 0.30 12 0.03 309.00 3678.00 1850 20240219 -40.86 1090 20250217 0.37 1250 -12.48 20250103 1090 0.37 20250217 1850 -40.86 20240219 1090 0.37 20250217 0.11 N 031510 500 140 억 102366 N N 0 N 00 N
8 20250219 100408 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1097 -9 5 -0.81 5935812 5393 19.18 1106 1106 1096 1437 775 1106 1100.65 0.37 0 -495 1152 1129 1112 1089 1072 1120 1080 140 331 500 790 1 1 28000000 307 3.55 0.30 12 0.02 309.00 3678.00 1850 20240219 -40.70 1090 20250217 0.64 1250 -12.24 20250103 1090 0.64 20250217 1850 -40.70 20240219 1090 0.64 20250217 0.11 N 031510 500 140 억 102366 N N 0 N 00 N
9 20250219 090409 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1106 0 3 0.00 105070 95 0.34 1106 1106 1106 1437 775 1106 1106.00 0.37 0 -14 1152 1129 1112 1089 1072 1120 1080 140 331 500 790 1 1 28000000 310 3.58 0.30 12 0.00 309.00 3678.00 1850 20240219 -40.22 1090 20250217 1.47 1250 -11.52 20250103 1090 1.47 20250217 1850 -40.22 20240219 1090 1.47 20250217 0.11 N 031510 500 140 억 102366 N N 0 N 00 N
10 20250218 160407 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1106 -11 5 -0.98 31061243 28070 38.06 1117 1135 1095 1452 782 1117 1106.56 0.37 0 -1089 1164 1140 1115 1091 1066 1152 1103 140 335 500 800 1 1 28000000 310 3.58 0.30 12 0.10 309.00 3678.00 1850 20240219 -40.22 1090 20250217 1.47 1250 -11.52 20250103 1090 1.47 20250217 1850 -40.22 20240219 1090 1.47 20250217 0.12 N 031510 500 140 억 103390 N N 0 N 00 N
11 20250218 150409 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1099 -18 5 -1.61 24038754 21690 29.41 1117 1135 1098 1452 782 1117 1108.29 0.37 0 -716 1164 1140 1115 1091 1066 1152 1103 140 335 500 800 1 1 28000000 308 3.56 0.30 12 0.08 309.00 3678.00 1850 20240219 -40.59 1090 20250217 0.83 1250 -12.08 20250103 1090 0.83 20250217 1850 -40.59 20240219 1090 0.83 20250217 0.12 N 031510 500 140 억 103390 N N 0 N 00 N
12 20250218 140408 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1100 -17 5 -1.52 14728433 13236 17.95 1117 1135 1098 1452 782 1117 1112.76 0.37 0 -687 1164 1140 1115 1091 1066 1152 1103 140 335 500 800 1 1 28000000 308 3.56 0.30 12 0.05 309.00 3678.00 1850 20240219 -40.54 1090 20250217 0.92 1250 -12.00 20250103 1090 0.92 20250217 1850 -40.54 20240219 1090 0.92 20250217 0.12 N 031510 500 140 억 103390 N N 0 N 00 N