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
113810/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
20250219,160811,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2520,150,2,6.33,9688239730,3873967,196.78,2395,2600,2350,3080,1660,2370,2500.79,3.35,0,257419,2466,2417,2361,2312,2256,2442,2337,163,710,500,1420,5,1,32628051,822,27.69,4.66,12,11.87,91.00,541.00,2600,20250219,-3.08,549,20241205,359.02,2600,-3.08,20250219,1179,113.74,20250121,2600,-3.08,20250219,549,359.02,20241205,0.19,N,113810,500,163 억,,1093954,N,N,0,N,00,N
20250219,150813,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2530,160,2,6.75,9008285230,3604695,183.10,2395,2600,2350,3080,1660,2370,2499.06,3.35,0,238268,2466,2417,2361,2312,2256,2442,2337,163,710,500,1420,5,1,32628051,825,27.80,4.68,12,11.05,91.00,541.00,2600,20250219,-2.69,549,20241205,360.84,2600,-2.69,20250219,1179,114.59,20250121,2600,-2.69,20250219,549,360.84,20241205,0.19,N,113810,500,163 억,,1093954,N,N,0,N,00,N
20250219,140810,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2465,95,2,4.01,6952176495,2796230,142.04,2395,2580,2350,3080,1660,2370,2486.29,3.35,0,47139,2466,2417,2361,2312,2256,2442,2337,163,710,500,1420,5,1,32628051,804,27.09,4.56,12,8.57,91.00,541.00,2580,20250219,-4.46,549,20241205,349.00,2580,-4.46,20250219,1179,109.08,20250121,2580,-4.46,20250219,549,349.00,20241205,0.19,N,113810,500,163 억,,1093954,N,N,0,N,00,N
20250219,130811,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2480,110,2,4.64,6276746990,2520450,128.03,2395,2580,2350,3080,1660,2370,2490.35,3.35,0,58477,2466,2417,2361,2312,2256,2442,2337,163,710,500,1420,5,1,32628051,809,27.25,4.58,12,7.72,91.00,541.00,2580,20250219,-3.88,549,20241205,351.73,2580,-3.88,20250219,1179,110.35,20250121,2580,-3.88,20250219,549,351.73,20241205,0.19,N,113810,500,163 억,,1093954,N,N,0,N,00,N
20250219,120809,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2470,100,2,4.22,5968996495,2396804,121.75,2395,2580,2350,3080,1660,2370,2490.43,3.35,0,72361,2466,2417,2361,2312,2256,2442,2337,163,710,500,1420,5,1,32628051,806,27.14,4.57,12,7.35,91.00,541.00,2580,20250219,-4.26,549,20241205,349.91,2580,-4.26,20250219,1179,109.50,20250121,2580,-4.26,20250219,549,349.91,20241205,0.19,N,113810,500,163 억,,1093954,N,N,0,N,00,N
20250219,110811,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2510,140,2,5.91,5471845460,2197303,111.61,2395,2580,2350,3080,1660,2370,2490.29,3.35,0,81370,2466,2417,2361,2312,2256,2442,2337,163,710,500,1420,5,1,32628051,819,27.58,4.64,12,6.73,91.00,541.00,2580,20250219,-2.71,549,20241205,357.19,2580,-2.71,20250219,1179,112.89,20250121,2580,-2.71,20250219,549,357.19,20241205,0.19,N,113810,500,163 억,,1093954,N,N,0,N,00,N
20250219,100811,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2490,120,2,5.06,4649691435,1864853,94.73,2395,2580,2350,3080,1660,2370,2493.37,3.35,0,114925,2466,2417,2361,2312,2256,2442,2337,163,710,500,1420,5,1,32628051,812,27.36,4.60,12,5.72,91.00,541.00,2580,20250219,-3.49,549,20241205,353.55,2580,-3.49,20250219,1179,111.20,20250121,2580,-3.49,20250219,549,353.55,20241205,0.19,N,113810,500,163 억,,1093954,N,N,0,N,00,N
20250219,090812,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2435,65,2,2.74,467053205,193649,9.84,2395,2450,2350,3080,1660,2370,2411.98,3.35,0,37065,2466,2417,2361,2312,2256,2442,2337,163,710,500,1420,5,1,32628051,794,26.76,4.50,12,0.59,91.00,541.00,2545,20250213,-4.32,549,20241205,343.53,2545,-4.32,20250213,1179,106.53,20250121,2545,-4.32,20250213,549,343.53,20241205,0.19,N,113810,500,163 억,,1093954,N,N,0,N,00,N
20250218,160809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2370,0,3,0.00,4608232935,1951075,41.01,2350,2410,2305,3080,1660,2370,2361.87,3.47,0,-41290,2653,2511,2358,2216,2063,2582,2287,163,710,500,1420,5,1,32628051,773,26.04,4.38,12,5.98,91.00,541.00,2545,20250213,-6.88,549,20241205,331.69,2545,-6.88,20250213,1179,101.02,20250121,2545,-6.88,20250213,549,331.69,20241205,0.14,N,113810,500,163 억,,1133253,N,N,0,N,00,N
20250218,150810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,30,2,1.27,4364923915,1848729,38.86,2350,2410,2305,3080,1660,2370,2361.03,3.47,0,-42771,2653,2511,2358,2216,2063,2582,2287,163,710,500,1420,5,1,32628051,783,26.37,4.44,12,5.67,91.00,541.00,2545,20250213,-5.70,549,20241205,337.16,2545,-5.70,20250213,1179,103.56,20250121,2545,-5.70,20250213,549,337.16,20241205,0.14,N,113810,500,163 억,,1133253,N,N,0,N,00,N
20250218,140810,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2330,-40,5,-1.69,3616921505,1534263,32.25,2350,2410,2305,3080,1660,2370,2357.41,3.47,0,-53845,2653,2511,2358,2216,2063,2582,2287,163,710,500,1420,5,1,32628051,760,25.60,4.31,12,4.70,91.00,541.00,2545,20250213,-8.45,549,20241205,324.41,2545,-8.45,20250213,1179,97.63,20250121,2545,-8.45,20250213,549,324.41,20241205,0.14,N,113810,500,163 억,,1133253,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 160811 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2520 150 2 6.33 9688239730 3873967 196.78 2395 2600 2350 3080 1660 2370 2500.79 3.35 0 257419 2466 2417 2361 2312 2256 2442 2337 163 710 500 1420 5 1 32628051 822 27.69 4.66 12 11.87 91.00 541.00 2600 20250219 -3.08 549 20241205 359.02 2600 -3.08 20250219 1179 113.74 20250121 2600 -3.08 20250219 549 359.02 20241205 0.19 N 113810 500 163 억 1093954 N N 0 N 00 N
3 20250219 150813 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2530 160 2 6.75 9008285230 3604695 183.10 2395 2600 2350 3080 1660 2370 2499.06 3.35 0 238268 2466 2417 2361 2312 2256 2442 2337 163 710 500 1420 5 1 32628051 825 27.80 4.68 12 11.05 91.00 541.00 2600 20250219 -2.69 549 20241205 360.84 2600 -2.69 20250219 1179 114.59 20250121 2600 -2.69 20250219 549 360.84 20241205 0.19 N 113810 500 163 억 1093954 N N 0 N 00 N
4 20250219 140810 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2465 95 2 4.01 6952176495 2796230 142.04 2395 2580 2350 3080 1660 2370 2486.29 3.35 0 47139 2466 2417 2361 2312 2256 2442 2337 163 710 500 1420 5 1 32628051 804 27.09 4.56 12 8.57 91.00 541.00 2580 20250219 -4.46 549 20241205 349.00 2580 -4.46 20250219 1179 109.08 20250121 2580 -4.46 20250219 549 349.00 20241205 0.19 N 113810 500 163 억 1093954 N N 0 N 00 N
5 20250219 130811 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2480 110 2 4.64 6276746990 2520450 128.03 2395 2580 2350 3080 1660 2370 2490.35 3.35 0 58477 2466 2417 2361 2312 2256 2442 2337 163 710 500 1420 5 1 32628051 809 27.25 4.58 12 7.72 91.00 541.00 2580 20250219 -3.88 549 20241205 351.73 2580 -3.88 20250219 1179 110.35 20250121 2580 -3.88 20250219 549 351.73 20241205 0.19 N 113810 500 163 억 1093954 N N 0 N 00 N
6 20250219 120809 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2470 100 2 4.22 5968996495 2396804 121.75 2395 2580 2350 3080 1660 2370 2490.43 3.35 0 72361 2466 2417 2361 2312 2256 2442 2337 163 710 500 1420 5 1 32628051 806 27.14 4.57 12 7.35 91.00 541.00 2580 20250219 -4.26 549 20241205 349.91 2580 -4.26 20250219 1179 109.50 20250121 2580 -4.26 20250219 549 349.91 20241205 0.19 N 113810 500 163 억 1093954 N N 0 N 00 N
7 20250219 110811 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2510 140 2 5.91 5471845460 2197303 111.61 2395 2580 2350 3080 1660 2370 2490.29 3.35 0 81370 2466 2417 2361 2312 2256 2442 2337 163 710 500 1420 5 1 32628051 819 27.58 4.64 12 6.73 91.00 541.00 2580 20250219 -2.71 549 20241205 357.19 2580 -2.71 20250219 1179 112.89 20250121 2580 -2.71 20250219 549 357.19 20241205 0.19 N 113810 500 163 억 1093954 N N 0 N 00 N
8 20250219 100811 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2490 120 2 5.06 4649691435 1864853 94.73 2395 2580 2350 3080 1660 2370 2493.37 3.35 0 114925 2466 2417 2361 2312 2256 2442 2337 163 710 500 1420 5 1 32628051 812 27.36 4.60 12 5.72 91.00 541.00 2580 20250219 -3.49 549 20241205 353.55 2580 -3.49 20250219 1179 111.20 20250121 2580 -3.49 20250219 549 353.55 20241205 0.19 N 113810 500 163 억 1093954 N N 0 N 00 N
9 20250219 090812 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2435 65 2 2.74 467053205 193649 9.84 2395 2450 2350 3080 1660 2370 2411.98 3.35 0 37065 2466 2417 2361 2312 2256 2442 2337 163 710 500 1420 5 1 32628051 794 26.76 4.50 12 0.59 91.00 541.00 2545 20250213 -4.32 549 20241205 343.53 2545 -4.32 20250213 1179 106.53 20250121 2545 -4.32 20250213 549 343.53 20241205 0.19 N 113810 500 163 억 1093954 N N 0 N 00 N
10 20250218 160809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2370 0 3 0.00 4608232935 1951075 41.01 2350 2410 2305 3080 1660 2370 2361.87 3.47 0 -41290 2653 2511 2358 2216 2063 2582 2287 163 710 500 1420 5 1 32628051 773 26.04 4.38 12 5.98 91.00 541.00 2545 20250213 -6.88 549 20241205 331.69 2545 -6.88 20250213 1179 101.02 20250121 2545 -6.88 20250213 549 331.69 20241205 0.14 N 113810 500 163 억 1133253 N N 0 N 00 N
11 20250218 150810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2400 30 2 1.27 4364923915 1848729 38.86 2350 2410 2305 3080 1660 2370 2361.03 3.47 0 -42771 2653 2511 2358 2216 2063 2582 2287 163 710 500 1420 5 1 32628051 783 26.37 4.44 12 5.67 91.00 541.00 2545 20250213 -5.70 549 20241205 337.16 2545 -5.70 20250213 1179 103.56 20250121 2545 -5.70 20250213 549 337.16 20241205 0.14 N 113810 500 163 억 1133253 N N 0 N 00 N
12 20250218 140810 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2330 -40 5 -1.69 3616921505 1534263 32.25 2350 2410 2305 3080 1660 2370 2357.41 3.47 0 -53845 2653 2511 2358 2216 2063 2582 2287 163 710 500 1420 5 1 32628051 760 25.60 4.31 12 4.70 91.00 541.00 2545 20250213 -8.45 549 20241205 324.41 2545 -8.45 20250213 1179 97.63 20250121 2545 -8.45 20250213 549 324.41 20241205 0.14 N 113810 500 163 억 1133253 N N 0 N 00 N