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
104040/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
20250219,160757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,830,2,2,0.24,35146690,42375,57.65,828,836,825,1076,580,828,829.42,0.51,0,-2755,836,831,825,820,814,834,823,47,248,100,570,1,1,47224987,392,-12.58,0.51,12,0.09,-66.00,1620.00,1286,20241016,-35.46,780,20241209,6.41,919,-9.68,20250107,803,3.36,20250214,1286,-35.46,20241016,780,6.41,20241209,0.44,N,104040,100,47 억,,241056,N,N,0,N,00,N
20250219,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,831,3,2,0.36,32182157,38787,52.77,828,836,825,1076,580,828,829.72,0.51,0,-2342,836,831,825,820,814,834,823,47,248,100,570,1,1,47224987,392,-12.59,0.51,12,0.08,-66.00,1620.00,1286,20241016,-35.38,780,20241209,6.54,919,-9.58,20250107,803,3.49,20250214,1286,-35.38,20241016,780,6.54,20241209,0.44,N,104040,100,47 억,,241056,N,N,0,N,00,N
20250219,140756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,834,6,2,0.72,30160510,36349,49.45,828,836,825,1076,580,828,829.75,0.51,0,-2348,836,831,825,820,814,834,823,47,248,100,570,1,1,47224987,394,-12.64,0.51,12,0.08,-66.00,1620.00,1286,20241016,-35.15,780,20241209,6.92,919,-9.25,20250107,803,3.86,20250214,1286,-35.15,20241016,780,6.92,20241209,0.44,N,104040,100,47 억,,241056,N,N,0,N,00,N
20250219,130757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,833,5,2,0.60,29222544,35223,47.92,828,836,825,1076,580,828,829.64,0.51,0,-1610,836,831,825,820,814,834,823,47,248,100,570,1,1,47224987,393,-12.62,0.51,12,0.07,-66.00,1620.00,1286,20241016,-35.23,780,20241209,6.79,919,-9.36,20250107,803,3.74,20250214,1286,-35.23,20241016,780,6.79,20241209,0.44,N,104040,100,47 억,,241056,N,N,0,N,00,N
20250219,120756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,834,6,2,0.72,28728599,34627,47.11,828,836,825,1076,580,828,829.66,0.51,0,-1576,836,831,825,820,814,834,823,47,248,100,570,1,1,47224987,394,-12.64,0.51,12,0.07,-66.00,1620.00,1286,20241016,-35.15,780,20241209,6.92,919,-9.25,20250107,803,3.86,20250214,1286,-35.15,20241016,780,6.92,20241209,0.44,N,104040,100,47 억,,241056,N,N,0,N,00,N
20250219,110757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,833,5,2,0.60,21819817,26308,35.79,828,836,825,1076,580,828,829.40,0.51,0,-790,836,831,825,820,814,834,823,47,248,100,570,1,1,47224987,393,-12.62,0.51,12,0.06,-66.00,1620.00,1286,20241016,-35.23,780,20241209,6.79,919,-9.36,20250107,803,3.74,20250214,1286,-35.23,20241016,780,6.79,20241209,0.44,N,104040,100,47 억,,241056,N,N,0,N,00,N
20250219,100757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,835,7,2,0.85,14584826,17591,23.93,828,835,825,1076,580,828,829.11,0.51,0,-614,836,831,825,820,814,834,823,47,248,100,570,1,1,47224987,394,-12.65,0.52,12,0.04,-66.00,1620.00,1286,20241016,-35.07,780,20241209,7.05,919,-9.14,20250107,803,3.99,20250214,1286,-35.07,20241016,780,7.05,20241209,0.44,N,104040,100,47 억,,241056,N,N,0,N,00,N
20250219,090758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-2,5,-0.24,259960,314,0.43,828,828,826,1076,580,828,827.90,0.51,0,-57,836,831,825,820,814,834,823,47,248,100,570,1,1,47224987,390,-12.52,0.51,12,0.00,-66.00,1620.00,1286,20241016,-35.77,780,20241209,5.90,919,-10.12,20250107,803,2.86,20250214,1286,-35.77,20241016,780,5.90,20241209,0.44,N,104040,100,47 억,,241056,N,N,0,N,00,N
20250218,160755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,-2,5,-0.24,60060093,73027,259.38,823,830,819,1079,581,830,822.44,0.52,0,-2732,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,391,-12.55,0.51,12,0.15,-66.00,1620.00,1286,20241016,-35.61,780,20241209,6.15,919,-9.90,20250107,803,3.11,20250214,1286,-35.61,20241016,780,6.15,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-5,5,-0.60,54684150,66517,236.26,823,830,819,1079,581,830,822.11,0.52,0,-107,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,390,-12.50,0.51,12,0.14,-66.00,1620.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,803,2.74,20250214,1286,-35.85,20241016,780,5.77,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,140757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,-6,5,-0.72,33929131,41244,146.49,823,830,819,1079,581,830,822.64,0.52,0,-1219,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,389,-12.48,0.51,12,0.09,-66.00,1620.00,1286,20241016,-35.93,780,20241209,5.64,919,-10.34,20250107,803,2.62,20250214,1286,-35.93,20241016,780,5.64,20241209,0.43,N,104040,100,47 억,,243788,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 160757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 830 2 2 0.24 35146690 42375 57.65 828 836 825 1076 580 828 829.42 0.51 0 -2755 836 831 825 820 814 834 823 47 248 100 570 1 1 47224987 392 -12.58 0.51 12 0.09 -66.00 1620.00 1286 20241016 -35.46 780 20241209 6.41 919 -9.68 20250107 803 3.36 20250214 1286 -35.46 20241016 780 6.41 20241209 0.44 N 104040 100 47 억 241056 N N 0 N 00 N
3 20250219 150759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 831 3 2 0.36 32182157 38787 52.77 828 836 825 1076 580 828 829.72 0.51 0 -2342 836 831 825 820 814 834 823 47 248 100 570 1 1 47224987 392 -12.59 0.51 12 0.08 -66.00 1620.00 1286 20241016 -35.38 780 20241209 6.54 919 -9.58 20250107 803 3.49 20250214 1286 -35.38 20241016 780 6.54 20241209 0.44 N 104040 100 47 억 241056 N N 0 N 00 N
4 20250219 140756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 834 6 2 0.72 30160510 36349 49.45 828 836 825 1076 580 828 829.75 0.51 0 -2348 836 831 825 820 814 834 823 47 248 100 570 1 1 47224987 394 -12.64 0.51 12 0.08 -66.00 1620.00 1286 20241016 -35.15 780 20241209 6.92 919 -9.25 20250107 803 3.86 20250214 1286 -35.15 20241016 780 6.92 20241209 0.44 N 104040 100 47 억 241056 N N 0 N 00 N
5 20250219 130757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 833 5 2 0.60 29222544 35223 47.92 828 836 825 1076 580 828 829.64 0.51 0 -1610 836 831 825 820 814 834 823 47 248 100 570 1 1 47224987 393 -12.62 0.51 12 0.07 -66.00 1620.00 1286 20241016 -35.23 780 20241209 6.79 919 -9.36 20250107 803 3.74 20250214 1286 -35.23 20241016 780 6.79 20241209 0.44 N 104040 100 47 억 241056 N N 0 N 00 N
6 20250219 120756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 834 6 2 0.72 28728599 34627 47.11 828 836 825 1076 580 828 829.66 0.51 0 -1576 836 831 825 820 814 834 823 47 248 100 570 1 1 47224987 394 -12.64 0.51 12 0.07 -66.00 1620.00 1286 20241016 -35.15 780 20241209 6.92 919 -9.25 20250107 803 3.86 20250214 1286 -35.15 20241016 780 6.92 20241209 0.44 N 104040 100 47 억 241056 N N 0 N 00 N
7 20250219 110757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 833 5 2 0.60 21819817 26308 35.79 828 836 825 1076 580 828 829.40 0.51 0 -790 836 831 825 820 814 834 823 47 248 100 570 1 1 47224987 393 -12.62 0.51 12 0.06 -66.00 1620.00 1286 20241016 -35.23 780 20241209 6.79 919 -9.36 20250107 803 3.74 20250214 1286 -35.23 20241016 780 6.79 20241209 0.44 N 104040 100 47 억 241056 N N 0 N 00 N
8 20250219 100757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 835 7 2 0.85 14584826 17591 23.93 828 835 825 1076 580 828 829.11 0.51 0 -614 836 831 825 820 814 834 823 47 248 100 570 1 1 47224987 394 -12.65 0.52 12 0.04 -66.00 1620.00 1286 20241016 -35.07 780 20241209 7.05 919 -9.14 20250107 803 3.99 20250214 1286 -35.07 20241016 780 7.05 20241209 0.44 N 104040 100 47 억 241056 N N 0 N 00 N
9 20250219 090758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -2 5 -0.24 259960 314 0.43 828 828 826 1076 580 828 827.90 0.51 0 -57 836 831 825 820 814 834 823 47 248 100 570 1 1 47224987 390 -12.52 0.51 12 0.00 -66.00 1620.00 1286 20241016 -35.77 780 20241209 5.90 919 -10.12 20250107 803 2.86 20250214 1286 -35.77 20241016 780 5.90 20241209 0.44 N 104040 100 47 억 241056 N N 0 N 00 N
10 20250218 160755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 -2 5 -0.24 60060093 73027 259.38 823 830 819 1079 581 830 822.44 0.52 0 -2732 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 391 -12.55 0.51 12 0.15 -66.00 1620.00 1286 20241016 -35.61 780 20241209 6.15 919 -9.90 20250107 803 3.11 20250214 1286 -35.61 20241016 780 6.15 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
11 20250218 150756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 825 -5 5 -0.60 54684150 66517 236.26 823 830 819 1079 581 830 822.11 0.52 0 -107 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 390 -12.50 0.51 12 0.14 -66.00 1620.00 1286 20241016 -35.85 780 20241209 5.77 919 -10.23 20250107 803 2.74 20250214 1286 -35.85 20241016 780 5.77 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
12 20250218 140757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 -6 5 -0.72 33929131 41244 146.49 823 830 819 1079 581 830 822.64 0.52 0 -1219 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 389 -12.48 0.51 12 0.09 -66.00 1620.00 1286 20241016 -35.93 780 20241209 5.64 919 -10.34 20250107 803 2.62 20250214 1286 -35.93 20241016 780 5.64 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N