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
101930/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
20250219,160753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37750,1100,2,3.00,1462114200,38806,208.18,36650,38500,36200,47600,25700,36650,37677.42,0.25,0,10450,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3630,141.39,2.05,12,0.40,267.00,18396.00,38900,20250205,-2.96,10600,20240206,256.13,38900,-2.96,20250205,28700,31.53,20250109,38900,-2.96,20250205,10740,251.49,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,150755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38100,1450,2,3.96,1372815300,36451,195.54,36650,38500,36200,47600,25700,36650,37661.94,0.25,0,9940,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3664,142.70,2.07,12,0.38,267.00,18396.00,38900,20250205,-2.06,10600,20240206,259.43,38900,-2.06,20250205,28700,32.75,20250109,38900,-2.06,20250205,10740,254.75,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38400,1750,2,4.77,1084745150,28931,155.20,36650,38500,36200,47600,25700,36650,37494.22,0.25,0,9774,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3692,143.82,2.09,12,0.30,267.00,18396.00,38900,20250205,-1.29,10600,20240206,262.26,38900,-1.29,20250205,28700,33.80,20250109,38900,-1.29,20250205,10740,257.54,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,130753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,38000,1350,2,3.68,870611550,23339,125.20,36650,38400,36200,47600,25700,36650,37302.86,0.25,0,5929,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3654,142.32,2.07,12,0.24,267.00,18396.00,38900,20250205,-2.31,10600,20240206,258.49,38900,-2.31,20250205,28700,32.40,20250109,38900,-2.31,20250205,10740,253.82,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,120752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37500,850,2,2.32,570472300,15438,82.82,36650,37700,36200,47600,25700,36650,36952.47,0.25,0,903,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3606,140.45,2.04,12,0.16,267.00,18396.00,38900,20250205,-3.60,10600,20240206,253.77,38900,-3.60,20250205,28700,30.66,20250109,38900,-3.60,20250205,10740,249.16,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,110753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,37100,450,2,1.23,484183150,13131,70.44,36650,37500,36200,47600,25700,36650,36873.29,0.25,0,-131,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3567,138.95,2.02,12,0.14,267.00,18396.00,38900,20250205,-4.63,10600,20240206,250.00,38900,-4.63,20250205,28700,29.27,20250109,38900,-4.63,20250205,10740,245.44,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,100753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36850,200,2,0.55,339800000,9254,49.64,36650,37400,36200,47600,25700,36650,36719.26,0.25,0,339,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3543,138.01,2.00,12,0.10,267.00,18396.00,38900,20250205,-5.27,10600,20240206,247.64,38900,-5.27,20250205,28700,28.40,20250109,38900,-5.27,20250205,10740,243.11,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250219,090754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36800,150,2,0.41,85745250,2341,12.56,36650,36800,36250,47600,25700,36650,36627.62,0.25,0,1235,37883,37266,36483,35866,35083,36875,35475,49,10950,500,24180,50,1,9615733,3539,137.83,2.00,12,0.02,267.00,18396.00,38900,20250205,-5.40,10600,20240206,247.17,38900,-5.40,20250205,28700,28.22,20250109,38900,-5.40,20250205,10740,242.64,20240222,0.19,N,101930,500,49 억,,24482,N,N,0,N,00,N
20250218,160751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36650,0,3,0.00,674182100,18641,48.97,37100,37100,35700,47600,25700,36650,36166.08,0.30,0,-4682,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3524,137.27,1.99,12,0.19,267.00,18396.00,38900,20250205,-5.78,10580,20240205,246.41,38900,-5.78,20250205,28700,27.70,20250109,38900,-5.78,20250205,10740,241.25,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,150752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36600,-50,5,-0.14,628663400,17397,45.70,37100,37100,35700,47600,25700,36650,36136.31,0.30,0,-4263,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3519,137.08,1.99,12,0.18,267.00,18396.00,38900,20250205,-5.91,10580,20240205,245.94,38900,-5.91,20250205,28700,27.53,20250109,38900,-5.91,20250205,10740,240.78,20240222,0.19,N,101930,500,49 억,,28945,N,N,0,N,00,N
20250218,140753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,36350,-300,5,-0.82,611057250,16914,44.43,37100,37100,35700,47600,25700,36650,36127.31,0.30,0,-4141,39183,37916,36583,35316,33983,38550,35950,49,10950,500,24180,50,1,9615733,3495,136.14,1.98,12,0.18,267.00,18396.00,38900,20250205,-6.56,10580,20240205,243.57,38900,-6.56,20250205,28700,26.66,20250109,38900,-6.56,20250205,10740,238.45,20240222,0.19,N,101930,500,49 억,,28945,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 160753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 37750 1100 2 3.00 1462114200 38806 208.18 36650 38500 36200 47600 25700 36650 37677.42 0.25 0 10450 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3630 141.39 2.05 12 0.40 267.00 18396.00 38900 20250205 -2.96 10600 20240206 256.13 38900 -2.96 20250205 28700 31.53 20250109 38900 -2.96 20250205 10740 251.49 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
3 20250219 150755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 38100 1450 2 3.96 1372815300 36451 195.54 36650 38500 36200 47600 25700 36650 37661.94 0.25 0 9940 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3664 142.70 2.07 12 0.38 267.00 18396.00 38900 20250205 -2.06 10600 20240206 259.43 38900 -2.06 20250205 28700 32.75 20250109 38900 -2.06 20250205 10740 254.75 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
4 20250219 140752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 38400 1750 2 4.77 1084745150 28931 155.20 36650 38500 36200 47600 25700 36650 37494.22 0.25 0 9774 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3692 143.82 2.09 12 0.30 267.00 18396.00 38900 20250205 -1.29 10600 20240206 262.26 38900 -1.29 20250205 28700 33.80 20250109 38900 -1.29 20250205 10740 257.54 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
5 20250219 130753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 38000 1350 2 3.68 870611550 23339 125.20 36650 38400 36200 47600 25700 36650 37302.86 0.25 0 5929 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3654 142.32 2.07 12 0.24 267.00 18396.00 38900 20250205 -2.31 10600 20240206 258.49 38900 -2.31 20250205 28700 32.40 20250109 38900 -2.31 20250205 10740 253.82 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
6 20250219 120752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 37500 850 2 2.32 570472300 15438 82.82 36650 37700 36200 47600 25700 36650 36952.47 0.25 0 903 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3606 140.45 2.04 12 0.16 267.00 18396.00 38900 20250205 -3.60 10600 20240206 253.77 38900 -3.60 20250205 28700 30.66 20250109 38900 -3.60 20250205 10740 249.16 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
7 20250219 110753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 37100 450 2 1.23 484183150 13131 70.44 36650 37500 36200 47600 25700 36650 36873.29 0.25 0 -131 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3567 138.95 2.02 12 0.14 267.00 18396.00 38900 20250205 -4.63 10600 20240206 250.00 38900 -4.63 20250205 28700 29.27 20250109 38900 -4.63 20250205 10740 245.44 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
8 20250219 100753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36850 200 2 0.55 339800000 9254 49.64 36650 37400 36200 47600 25700 36650 36719.26 0.25 0 339 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3543 138.01 2.00 12 0.10 267.00 18396.00 38900 20250205 -5.27 10600 20240206 247.64 38900 -5.27 20250205 28700 28.40 20250109 38900 -5.27 20250205 10740 243.11 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
9 20250219 090754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36800 150 2 0.41 85745250 2341 12.56 36650 36800 36250 47600 25700 36650 36627.62 0.25 0 1235 37883 37266 36483 35866 35083 36875 35475 49 10950 500 24180 50 1 9615733 3539 137.83 2.00 12 0.02 267.00 18396.00 38900 20250205 -5.40 10600 20240206 247.17 38900 -5.40 20250205 28700 28.22 20250109 38900 -5.40 20250205 10740 242.64 20240222 0.19 N 101930 500 49 억 24482 N N 0 N 00 N
10 20250218 160751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36650 0 3 0.00 674182100 18641 48.97 37100 37100 35700 47600 25700 36650 36166.08 0.30 0 -4682 39183 37916 36583 35316 33983 38550 35950 49 10950 500 24180 50 1 9615733 3524 137.27 1.99 12 0.19 267.00 18396.00 38900 20250205 -5.78 10580 20240205 246.41 38900 -5.78 20250205 28700 27.70 20250109 38900 -5.78 20250205 10740 241.25 20240222 0.19 N 101930 500 49 억 28945 N N 0 N 00 N
11 20250218 150752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36600 -50 5 -0.14 628663400 17397 45.70 37100 37100 35700 47600 25700 36650 36136.31 0.30 0 -4263 39183 37916 36583 35316 33983 38550 35950 49 10950 500 24180 50 1 9615733 3519 137.08 1.99 12 0.18 267.00 18396.00 38900 20250205 -5.91 10580 20240205 245.94 38900 -5.91 20250205 28700 27.53 20250109 38900 -5.91 20250205 10740 240.78 20240222 0.19 N 101930 500 49 억 28945 N N 0 N 00 N
12 20250218 140753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 36350 -300 5 -0.82 611057250 16914 44.43 37100 37100 35700 47600 25700 36650 36127.31 0.30 0 -4141 39183 37916 36583 35316 33983 38550 35950 49 10950 500 24180 50 1 9615733 3495 136.14 1.98 12 0.18 267.00 18396.00 38900 20250205 -6.56 10580 20240205 243.57 38900 -6.56 20250205 28700 26.66 20250109 38900 -6.56 20250205 10740 238.45 20240222 0.19 N 101930 500 49 억 28945 N N 0 N 00 N