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
108380/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
20250219,160804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16960,60,2,0.36,1181646590,69588,88.90,17110,17240,16300,21950,11830,16900,16980.70,2.52,0,8251,17700,17300,16820,16420,15940,17500,16620,48,5050,500,10470,10,1,9567333,1623,19.36,0.71,12,0.73,876.00,23964.00,20800,20240604,-18.46,10750,20240909,57.77,17330,-2.14,20250213,12800,32.50,20250102,20800,-18.46,20240604,10750,57.77,20240909,1.65,N,108380,500,47 억,,240729,N,N,0,N,00,N
20250219,150806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16960,60,2,0.36,1132768210,66705,85.22,17110,17240,16300,21950,11830,16900,16981.76,2.52,0,8739,17700,17300,16820,16420,15940,17500,16620,48,5050,500,10470,10,1,9567333,1623,19.36,0.71,12,0.70,876.00,23964.00,20800,20240604,-18.46,10750,20240909,57.77,17330,-2.14,20250213,12800,32.50,20250102,20800,-18.46,20240604,10750,57.77,20240909,1.65,N,108380,500,47 억,,240729,N,N,0,N,00,N
20250219,140803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16990,90,2,0.53,1006339240,59242,75.68,17110,17240,16300,21950,11830,16900,16986.92,2.52,0,10835,17700,17300,16820,16420,15940,17500,16620,48,5050,500,10470,10,1,9567333,1625,19.39,0.71,12,0.62,876.00,23964.00,20800,20240604,-18.32,10750,20240909,58.05,17330,-1.96,20250213,12800,32.73,20250102,20800,-18.32,20240604,10750,58.05,20240909,1.65,N,108380,500,47 억,,240729,N,N,0,N,00,N
20250219,130804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17130,230,2,1.36,862786620,50833,64.94,17110,17240,16300,21950,11830,16900,16972.96,2.52,0,12329,17700,17300,16820,16420,15940,17500,16620,48,5050,500,10470,10,1,9567333,1639,19.55,0.71,12,0.53,876.00,23964.00,20800,20240604,-17.64,10750,20240909,59.35,17330,-1.15,20250213,12800,33.83,20250102,20800,-17.64,20240604,10750,59.35,20240909,1.65,N,108380,500,47 억,,240729,N,N,0,N,00,N
20250219,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16980,80,2,0.47,514243670,30497,38.96,17110,17110,16300,21950,11830,16900,16862.11,2.52,0,-1125,17700,17300,16820,16420,15940,17500,16620,48,5050,500,10470,10,1,9567333,1625,19.38,0.71,12,0.32,876.00,23964.00,20800,20240604,-18.37,10750,20240909,57.95,17330,-2.02,20250213,12800,32.66,20250102,20800,-18.37,20240604,10750,57.95,20240909,1.65,N,108380,500,47 억,,240729,N,N,0,N,00,N
20250219,110804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17000,100,2,0.59,435667910,25862,33.04,17110,17110,16300,21950,11830,16900,16845.87,2.52,0,-334,17700,17300,16820,16420,15940,17500,16620,48,5050,500,10470,10,1,9567333,1626,19.41,0.71,12,0.27,876.00,23964.00,20800,20240604,-18.27,10750,20240909,58.14,17330,-1.90,20250213,12800,32.81,20250102,20800,-18.27,20240604,10750,58.14,20240909,1.65,N,108380,500,47 억,,240729,N,N,0,N,00,N
20250219,100804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16900,0,3,0.00,354156890,21062,26.91,17110,17110,16300,21950,11830,16900,16814.97,2.52,0,-1066,17700,17300,16820,16420,15940,17500,16620,48,5050,500,10470,10,1,9567333,1617,19.29,0.71,12,0.22,876.00,23964.00,20800,20240604,-18.75,10750,20240909,57.21,17330,-2.48,20250213,12800,32.03,20250102,20800,-18.75,20240604,10750,57.21,20240909,1.65,N,108380,500,47 억,,240729,N,N,0,N,00,N
20250219,090805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16950,50,2,0.30,43908230,2582,3.30,17110,17110,16930,21950,11830,16900,17005.51,2.52,0,-707,17700,17300,16820,16420,15940,17500,16620,48,5050,500,10470,10,1,9567333,1622,19.35,0.71,12,0.03,876.00,23964.00,20800,20240604,-18.51,10750,20240909,57.67,17330,-2.19,20250213,12800,32.42,20250102,20800,-18.51,20240604,10750,57.67,20240909,1.65,N,108380,500,47 억,,240729,N,N,0,N,00,N
20250218,160802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16900,460,2,2.80,1314684080,78017,107.38,16610,17220,16340,21350,11510,16440,16851.19,2.41,0,9513,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1617,19.29,0.71,12,0.82,876.00,23964.00,20800,20240604,-18.75,10750,20240909,57.21,17330,-2.48,20250213,12800,32.03,20250102,20800,-18.75,20240604,10750,57.21,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,150803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16860,420,2,2.55,1270764570,75415,103.80,16610,17220,16340,21350,11510,16440,16850.29,2.41,0,10116,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1613,19.25,0.70,12,0.79,876.00,23964.00,20800,20240604,-18.94,10750,20240909,56.84,17330,-2.71,20250213,12800,31.72,20250102,20800,-18.94,20240604,10750,56.84,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16970,530,2,3.22,1219256360,72368,99.61,16610,17220,16340,21350,11510,16440,16848.00,2.41,0,11294,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1624,19.37,0.71,12,0.76,876.00,23964.00,20800,20240604,-18.41,10750,20240909,57.86,17330,-2.08,20250213,12800,32.58,20250102,20800,-18.41,20240604,10750,57.86,20240909,1.64,N,108380,500,47 억,,230851,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 160804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16960 60 2 0.36 1181646590 69588 88.90 17110 17240 16300 21950 11830 16900 16980.70 2.52 0 8251 17700 17300 16820 16420 15940 17500 16620 48 5050 500 10470 10 1 9567333 1623 19.36 0.71 12 0.73 876.00 23964.00 20800 20240604 -18.46 10750 20240909 57.77 17330 -2.14 20250213 12800 32.50 20250102 20800 -18.46 20240604 10750 57.77 20240909 1.65 N 108380 500 47 억 240729 N N 0 N 00 N
3 20250219 150806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16960 60 2 0.36 1132768210 66705 85.22 17110 17240 16300 21950 11830 16900 16981.76 2.52 0 8739 17700 17300 16820 16420 15940 17500 16620 48 5050 500 10470 10 1 9567333 1623 19.36 0.71 12 0.70 876.00 23964.00 20800 20240604 -18.46 10750 20240909 57.77 17330 -2.14 20250213 12800 32.50 20250102 20800 -18.46 20240604 10750 57.77 20240909 1.65 N 108380 500 47 억 240729 N N 0 N 00 N
4 20250219 140803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16990 90 2 0.53 1006339240 59242 75.68 17110 17240 16300 21950 11830 16900 16986.92 2.52 0 10835 17700 17300 16820 16420 15940 17500 16620 48 5050 500 10470 10 1 9567333 1625 19.39 0.71 12 0.62 876.00 23964.00 20800 20240604 -18.32 10750 20240909 58.05 17330 -1.96 20250213 12800 32.73 20250102 20800 -18.32 20240604 10750 58.05 20240909 1.65 N 108380 500 47 억 240729 N N 0 N 00 N
5 20250219 130804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17130 230 2 1.36 862786620 50833 64.94 17110 17240 16300 21950 11830 16900 16972.96 2.52 0 12329 17700 17300 16820 16420 15940 17500 16620 48 5050 500 10470 10 1 9567333 1639 19.55 0.71 12 0.53 876.00 23964.00 20800 20240604 -17.64 10750 20240909 59.35 17330 -1.15 20250213 12800 33.83 20250102 20800 -17.64 20240604 10750 59.35 20240909 1.65 N 108380 500 47 억 240729 N N 0 N 00 N
6 20250219 120802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16980 80 2 0.47 514243670 30497 38.96 17110 17110 16300 21950 11830 16900 16862.11 2.52 0 -1125 17700 17300 16820 16420 15940 17500 16620 48 5050 500 10470 10 1 9567333 1625 19.38 0.71 12 0.32 876.00 23964.00 20800 20240604 -18.37 10750 20240909 57.95 17330 -2.02 20250213 12800 32.66 20250102 20800 -18.37 20240604 10750 57.95 20240909 1.65 N 108380 500 47 억 240729 N N 0 N 00 N
7 20250219 110804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17000 100 2 0.59 435667910 25862 33.04 17110 17110 16300 21950 11830 16900 16845.87 2.52 0 -334 17700 17300 16820 16420 15940 17500 16620 48 5050 500 10470 10 1 9567333 1626 19.41 0.71 12 0.27 876.00 23964.00 20800 20240604 -18.27 10750 20240909 58.14 17330 -1.90 20250213 12800 32.81 20250102 20800 -18.27 20240604 10750 58.14 20240909 1.65 N 108380 500 47 억 240729 N N 0 N 00 N
8 20250219 100804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16900 0 3 0.00 354156890 21062 26.91 17110 17110 16300 21950 11830 16900 16814.97 2.52 0 -1066 17700 17300 16820 16420 15940 17500 16620 48 5050 500 10470 10 1 9567333 1617 19.29 0.71 12 0.22 876.00 23964.00 20800 20240604 -18.75 10750 20240909 57.21 17330 -2.48 20250213 12800 32.03 20250102 20800 -18.75 20240604 10750 57.21 20240909 1.65 N 108380 500 47 억 240729 N N 0 N 00 N
9 20250219 090805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16950 50 2 0.30 43908230 2582 3.30 17110 17110 16930 21950 11830 16900 17005.51 2.52 0 -707 17700 17300 16820 16420 15940 17500 16620 48 5050 500 10470 10 1 9567333 1622 19.35 0.71 12 0.03 876.00 23964.00 20800 20240604 -18.51 10750 20240909 57.67 17330 -2.19 20250213 12800 32.42 20250102 20800 -18.51 20240604 10750 57.67 20240909 1.65 N 108380 500 47 억 240729 N N 0 N 00 N
10 20250218 160802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16900 460 2 2.80 1314684080 78017 107.38 16610 17220 16340 21350 11510 16440 16851.19 2.41 0 9513 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1617 19.29 0.71 12 0.82 876.00 23964.00 20800 20240604 -18.75 10750 20240909 57.21 17330 -2.48 20250213 12800 32.03 20250102 20800 -18.75 20240604 10750 57.21 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
11 20250218 150803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16860 420 2 2.55 1270764570 75415 103.80 16610 17220 16340 21350 11510 16440 16850.29 2.41 0 10116 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1613 19.25 0.70 12 0.79 876.00 23964.00 20800 20240604 -18.94 10750 20240909 56.84 17330 -2.71 20250213 12800 31.72 20250102 20800 -18.94 20240604 10750 56.84 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
12 20250218 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16970 530 2 3.22 1219256360 72368 99.61 16610 17220 16340 21350 11510 16440 16848.00 2.41 0 11294 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1624 19.37 0.71 12 0.76 876.00 23964.00 20800 20240604 -18.41 10750 20240909 57.86 17330 -2.08 20250213 12800 32.58 20250102 20800 -18.41 20240604 10750 57.86 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N