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
105330/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
20250219,160759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3730,110,2,3.04,194868450,52895,147.32,3610,3745,3560,4705,2535,3620,3684.04,0.43,0,10729,3746,3682,3601,3537,3456,3715,3570,80,1085,500,2380,5,1,16060028,599,24.54,0.47,12,0.33,152.00,7862.00,9560,20240613,-60.98,2920,20241209,27.74,4105,-9.14,20250214,3090,20.71,20250203,9560,-60.98,20240613,2920,27.74,20241209,2.03,N,105330,500,80 억,,68310,N,N,0,N,00,N
20250219,150802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3720,100,2,2.76,181940425,49424,137.65,3610,3745,3560,4705,2535,3620,3681.22,0.43,0,10915,3746,3682,3601,3537,3456,3715,3570,80,1085,500,2380,5,1,16060028,597,24.47,0.47,12,0.31,152.00,7862.00,9560,20240613,-61.09,2920,20241209,27.40,4105,-9.38,20250214,3090,20.39,20250203,9560,-61.09,20240613,2920,27.40,20241209,2.03,N,105330,500,80 억,,68310,N,N,0,N,00,N
20250219,140758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3725,105,2,2.90,166827370,45355,126.32,3610,3745,3560,4705,2535,3620,3678.26,0.43,0,10186,3746,3682,3601,3537,3456,3715,3570,80,1085,500,2380,5,1,16060028,598,24.51,0.47,12,0.28,152.00,7862.00,9560,20240613,-61.04,2920,20241209,27.57,4105,-9.26,20250214,3090,20.55,20250203,9560,-61.04,20240613,2920,27.57,20241209,2.03,N,105330,500,80 억,,68310,N,N,0,N,00,N
20250219,130759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3725,105,2,2.90,145352535,39590,110.26,3610,3745,3560,4705,2535,3620,3671.45,0.43,0,10257,3746,3682,3601,3537,3456,3715,3570,80,1085,500,2380,5,1,16060028,598,24.51,0.47,12,0.25,152.00,7862.00,9560,20240613,-61.04,2920,20241209,27.57,4105,-9.26,20250214,3090,20.55,20250203,9560,-61.04,20240613,2920,27.57,20241209,2.03,N,105330,500,80 억,,68310,N,N,0,N,00,N
20250219,120758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3730,110,2,3.04,136895850,37310,103.91,3610,3745,3560,4705,2535,3620,3669.15,0.43,0,9643,3746,3682,3601,3537,3456,3715,3570,80,1085,500,2380,5,1,16060028,599,24.54,0.47,12,0.23,152.00,7862.00,9560,20240613,-60.98,2920,20241209,27.74,4105,-9.14,20250214,3090,20.71,20250203,9560,-60.98,20240613,2920,27.74,20241209,2.03,N,105330,500,80 억,,68310,N,N,0,N,00,N
20250219,110759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3725,105,2,2.90,104008980,28475,79.31,3610,3740,3560,4705,2535,3620,3652.64,0.43,0,7576,3746,3682,3601,3537,3456,3715,3570,80,1085,500,2380,5,1,16060028,598,24.51,0.47,12,0.18,152.00,7862.00,9560,20240613,-61.04,2920,20241209,27.57,4105,-9.26,20250214,3090,20.55,20250203,9560,-61.04,20240613,2920,27.57,20241209,2.03,N,105330,500,80 억,,68310,N,N,0,N,00,N
20250219,100759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3695,75,2,2.07,59932315,16571,46.15,3610,3695,3560,4705,2535,3620,3616.70,0.43,0,3764,3746,3682,3601,3537,3456,3715,3570,80,1085,500,2380,5,1,16060028,593,24.31,0.47,12,0.10,152.00,7862.00,9560,20240613,-61.35,2920,20241209,26.54,4105,-9.99,20250214,3090,19.58,20250203,9560,-61.35,20240613,2920,26.54,20241209,2.03,N,105330,500,80 억,,68310,N,N,0,N,00,N
20250219,090801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,-20,5,-0.55,13990500,3888,10.83,3610,3630,3560,4705,2535,3620,3598.38,0.43,0,45,3746,3682,3601,3537,3456,3715,3570,80,1085,500,2380,5,1,16060028,578,23.68,0.46,12,0.02,152.00,7862.00,9560,20240613,-62.34,2920,20241209,23.29,4105,-12.30,20250214,3090,16.50,20250203,9560,-62.34,20240613,2920,23.29,20241209,2.03,N,105330,500,80 억,,68310,N,N,0,N,00,N
20250218,160757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,50,2,1.40,127202730,35364,72.59,3550,3665,3520,4640,2500,3570,3596.92,0.42,0,1361,3710,3640,3595,3525,3480,3675,3560,80,1070,500,2350,5,1,16060028,581,23.82,0.46,12,0.22,152.00,7862.00,9560,20240613,-62.13,2920,20241209,23.97,4105,-11.81,20250214,3090,17.15,20250203,9560,-62.13,20240613,2920,23.97,20241209,1.97,N,105330,500,80 억,,67194,N,N,0,N,00,N
20250218,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3615,45,2,1.26,123120735,34234,70.27,3550,3665,3520,4640,2500,3570,3596.45,0.42,0,1085,3710,3640,3595,3525,3480,3675,3560,80,1070,500,2350,5,1,16060028,581,23.78,0.46,12,0.21,152.00,7862.00,9560,20240613,-62.19,2920,20241209,23.80,4105,-11.94,20250214,3090,16.99,20250203,9560,-62.19,20240613,2920,23.80,20241209,1.97,N,105330,500,80 억,,67194,N,N,0,N,00,N
20250218,140759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,30,2,0.84,92398835,25584,52.52,3550,3665,3535,4640,2500,3570,3611.59,0.42,0,-465,3710,3640,3595,3525,3480,3675,3560,80,1070,500,2350,5,1,16060028,578,23.68,0.46,12,0.16,152.00,7862.00,9560,20240613,-62.34,2920,20241209,23.29,4105,-12.30,20250214,3090,16.50,20250203,9560,-62.34,20240613,2920,23.29,20241209,1.97,N,105330,500,80 억,,67194,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 160759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3730 110 2 3.04 194868450 52895 147.32 3610 3745 3560 4705 2535 3620 3684.04 0.43 0 10729 3746 3682 3601 3537 3456 3715 3570 80 1085 500 2380 5 1 16060028 599 24.54 0.47 12 0.33 152.00 7862.00 9560 20240613 -60.98 2920 20241209 27.74 4105 -9.14 20250214 3090 20.71 20250203 9560 -60.98 20240613 2920 27.74 20241209 2.03 N 105330 500 80 억 68310 N N 0 N 00 N
3 20250219 150802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3720 100 2 2.76 181940425 49424 137.65 3610 3745 3560 4705 2535 3620 3681.22 0.43 0 10915 3746 3682 3601 3537 3456 3715 3570 80 1085 500 2380 5 1 16060028 597 24.47 0.47 12 0.31 152.00 7862.00 9560 20240613 -61.09 2920 20241209 27.40 4105 -9.38 20250214 3090 20.39 20250203 9560 -61.09 20240613 2920 27.40 20241209 2.03 N 105330 500 80 억 68310 N N 0 N 00 N
4 20250219 140758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3725 105 2 2.90 166827370 45355 126.32 3610 3745 3560 4705 2535 3620 3678.26 0.43 0 10186 3746 3682 3601 3537 3456 3715 3570 80 1085 500 2380 5 1 16060028 598 24.51 0.47 12 0.28 152.00 7862.00 9560 20240613 -61.04 2920 20241209 27.57 4105 -9.26 20250214 3090 20.55 20250203 9560 -61.04 20240613 2920 27.57 20241209 2.03 N 105330 500 80 억 68310 N N 0 N 00 N
5 20250219 130759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3725 105 2 2.90 145352535 39590 110.26 3610 3745 3560 4705 2535 3620 3671.45 0.43 0 10257 3746 3682 3601 3537 3456 3715 3570 80 1085 500 2380 5 1 16060028 598 24.51 0.47 12 0.25 152.00 7862.00 9560 20240613 -61.04 2920 20241209 27.57 4105 -9.26 20250214 3090 20.55 20250203 9560 -61.04 20240613 2920 27.57 20241209 2.03 N 105330 500 80 억 68310 N N 0 N 00 N
6 20250219 120758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3730 110 2 3.04 136895850 37310 103.91 3610 3745 3560 4705 2535 3620 3669.15 0.43 0 9643 3746 3682 3601 3537 3456 3715 3570 80 1085 500 2380 5 1 16060028 599 24.54 0.47 12 0.23 152.00 7862.00 9560 20240613 -60.98 2920 20241209 27.74 4105 -9.14 20250214 3090 20.71 20250203 9560 -60.98 20240613 2920 27.74 20241209 2.03 N 105330 500 80 억 68310 N N 0 N 00 N
7 20250219 110759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3725 105 2 2.90 104008980 28475 79.31 3610 3740 3560 4705 2535 3620 3652.64 0.43 0 7576 3746 3682 3601 3537 3456 3715 3570 80 1085 500 2380 5 1 16060028 598 24.51 0.47 12 0.18 152.00 7862.00 9560 20240613 -61.04 2920 20241209 27.57 4105 -9.26 20250214 3090 20.55 20250203 9560 -61.04 20240613 2920 27.57 20241209 2.03 N 105330 500 80 억 68310 N N 0 N 00 N
8 20250219 100759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3695 75 2 2.07 59932315 16571 46.15 3610 3695 3560 4705 2535 3620 3616.70 0.43 0 3764 3746 3682 3601 3537 3456 3715 3570 80 1085 500 2380 5 1 16060028 593 24.31 0.47 12 0.10 152.00 7862.00 9560 20240613 -61.35 2920 20241209 26.54 4105 -9.99 20250214 3090 19.58 20250203 9560 -61.35 20240613 2920 26.54 20241209 2.03 N 105330 500 80 억 68310 N N 0 N 00 N
9 20250219 090801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 -20 5 -0.55 13990500 3888 10.83 3610 3630 3560 4705 2535 3620 3598.38 0.43 0 45 3746 3682 3601 3537 3456 3715 3570 80 1085 500 2380 5 1 16060028 578 23.68 0.46 12 0.02 152.00 7862.00 9560 20240613 -62.34 2920 20241209 23.29 4105 -12.30 20250214 3090 16.50 20250203 9560 -62.34 20240613 2920 23.29 20241209 2.03 N 105330 500 80 억 68310 N N 0 N 00 N
10 20250218 160757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 50 2 1.40 127202730 35364 72.59 3550 3665 3520 4640 2500 3570 3596.92 0.42 0 1361 3710 3640 3595 3525 3480 3675 3560 80 1070 500 2350 5 1 16060028 581 23.82 0.46 12 0.22 152.00 7862.00 9560 20240613 -62.13 2920 20241209 23.97 4105 -11.81 20250214 3090 17.15 20250203 9560 -62.13 20240613 2920 23.97 20241209 1.97 N 105330 500 80 억 67194 N N 0 N 00 N
11 20250218 150759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3615 45 2 1.26 123120735 34234 70.27 3550 3665 3520 4640 2500 3570 3596.45 0.42 0 1085 3710 3640 3595 3525 3480 3675 3560 80 1070 500 2350 5 1 16060028 581 23.78 0.46 12 0.21 152.00 7862.00 9560 20240613 -62.19 2920 20241209 23.80 4105 -11.94 20250214 3090 16.99 20250203 9560 -62.19 20240613 2920 23.80 20241209 1.97 N 105330 500 80 억 67194 N N 0 N 00 N
12 20250218 140759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 30 2 0.84 92398835 25584 52.52 3550 3665 3535 4640 2500 3570 3611.59 0.42 0 -465 3710 3640 3595 3525 3480 3675 3560 80 1070 500 2350 5 1 16060028 578 23.68 0.46 12 0.16 152.00 7862.00 9560 20240613 -62.34 2920 20241209 23.29 4105 -12.30 20250214 3090 16.50 20250203 9560 -62.34 20240613 2920 23.29 20241209 1.97 N 105330 500 80 억 67194 N N 0 N 00 N