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
215360/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
20250219,160952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,100,2,1.00,375488830,37338,169.70,10010,10130,9950,12960,6980,9970,10056.48,2.14,0,5734,10083,10026,9953,9896,9823,9990,9860,46,2990,500,7170,10,1,9132163,920,5.19,0.93,12,0.41,1939.00,10771.00,21100,20240401,-52.27,8850,20241210,13.79,11940,-15.66,20250205,9410,7.01,20250203,21100,-52.27,20240401,8850,13.79,20241210,3.17,N,215360,500,45 억,,195345,N,N,88,N,00,N
20250219,150956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,100,2,1.00,357564340,35553,161.59,10010,10130,9950,12960,6980,9970,10057.22,2.14,0,5135,10083,10026,9953,9896,9823,9990,9860,46,2990,500,7170,10,1,9132163,920,5.19,0.93,12,0.39,1939.00,10771.00,21100,20240401,-52.27,8850,20241210,13.79,11940,-15.66,20250205,9410,7.01,20250203,21100,-52.27,20240401,8850,13.79,20241210,3.17,N,215360,500,45 억,,195345,N,N,141,N,00,N
20250219,140952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10080,110,2,1.10,316983960,31517,143.25,10010,10130,9950,12960,6980,9970,10057.55,2.14,0,4361,10083,10026,9953,9896,9823,9990,9860,46,2990,500,7170,10,1,9132163,921,5.20,0.94,12,0.35,1939.00,10771.00,21100,20240401,-52.23,8850,20241210,13.90,11940,-15.58,20250205,9410,7.12,20250203,21100,-52.23,20240401,8850,13.90,20241210,3.17,N,215360,500,45 억,,195345,N,N,141,N,00,N
20250219,130953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10090,120,2,1.20,280606590,27893,126.77,10010,10130,9950,12960,6980,9970,10060.11,2.14,0,4674,10083,10026,9953,9896,9823,9990,9860,46,2990,500,7170,10,1,9132163,921,5.20,0.94,12,0.31,1939.00,10771.00,21100,20240401,-52.18,8850,20241210,14.01,11940,-15.49,20250205,9410,7.23,20250203,21100,-52.18,20240401,8850,14.01,20241210,3.17,N,215360,500,45 억,,195345,N,N,141,N,00,N
20250219,120952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10050,80,2,0.80,265758490,26416,120.06,10010,10130,9950,12960,6980,9970,10060.51,2.14,0,4359,10083,10026,9953,9896,9823,9990,9860,46,2990,500,7170,10,1,9132163,918,5.18,0.93,12,0.29,1939.00,10771.00,21100,20240401,-52.37,8850,20241210,13.56,11940,-15.83,20250205,9410,6.80,20250203,21100,-52.37,20240401,8850,13.56,20241210,3.17,N,215360,500,45 억,,195345,N,N,141,N,00,N
20250219,110953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10070,100,2,1.00,180291010,17946,81.57,10010,10100,9950,12960,6980,9970,10046.31,2.14,0,1556,10083,10026,9953,9896,9823,9990,9860,46,2990,500,7170,10,1,9132163,920,5.19,0.93,12,0.20,1939.00,10771.00,21100,20240401,-52.27,8850,20241210,13.79,11940,-15.66,20250205,9410,7.01,20250203,21100,-52.27,20240401,8850,13.79,20241210,3.17,N,215360,500,45 억,,195345,N,N,141,N,00,N
20250219,100954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10080,110,2,1.10,107924030,10759,48.90,10010,10080,9950,12960,6980,9970,10031.05,2.14,0,615,10083,10026,9953,9896,9823,9990,9860,46,2990,500,7170,10,1,9132163,921,5.20,0.94,12,0.12,1939.00,10771.00,21100,20240401,-52.23,8850,20241210,13.90,11940,-15.58,20250205,9410,7.12,20250203,21100,-52.23,20240401,8850,13.90,20241210,3.17,N,215360,500,45 억,,195345,N,N,141,N,00,N
20250219,090955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,10010,40,2,0.40,2406690,241,1.10,10010,10050,9980,12960,6980,9970,9986.27,2.14,0,-185,10083,10026,9953,9896,9823,9990,9860,46,2990,500,7170,10,1,9132163,914,5.16,0.93,12,0.00,1939.00,10771.00,21100,20240401,-52.56,8850,20241210,13.11,11940,-16.16,20250205,9410,6.38,20250203,21100,-52.56,20240401,8850,13.11,20241210,3.17,N,215360,500,45 억,,195345,N,N,141,N,00,N
20250218,160950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,110,2,1.12,218553820,21972,118.39,10000,10010,9880,12810,6910,9860,9946.92,2.10,0,3534,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,910,5.14,0.93,12,0.24,1939.00,10771.00,21100,20240401,-52.75,8850,20241210,12.66,11940,-16.50,20250205,9410,5.95,20250203,21100,-52.75,20240401,8850,12.66,20241210,3.20,N,215360,500,45 억,,191822,N,N,141,N,00,N
20250218,150952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9940,80,2,0.81,208114930,20924,112.74,10000,10010,9880,12810,6910,9860,9946.23,2.10,0,3395,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,908,5.13,0.92,12,0.23,1939.00,10771.00,21100,20240401,-52.89,8850,20241210,12.32,11940,-16.75,20250205,9410,5.63,20250203,21100,-52.89,20240401,8850,12.32,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,N,00,N
20250218,140953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,110,2,1.12,179420590,18039,97.20,10000,10010,9880,12810,6910,9860,9946.26,2.10,0,2756,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,910,5.14,0.93,12,0.20,1939.00,10771.00,21100,20240401,-52.75,8850,20241210,12.66,11940,-16.50,20250205,9410,5.95,20250203,21100,-52.75,20240401,8850,12.66,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,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 160952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10070 100 2 1.00 375488830 37338 169.70 10010 10130 9950 12960 6980 9970 10056.48 2.14 0 5734 10083 10026 9953 9896 9823 9990 9860 46 2990 500 7170 10 1 9132163 920 5.19 0.93 12 0.41 1939.00 10771.00 21100 20240401 -52.27 8850 20241210 13.79 11940 -15.66 20250205 9410 7.01 20250203 21100 -52.27 20240401 8850 13.79 20241210 3.17 N 215360 500 45 억 195345 N N 88 N 00 N
3 20250219 150956 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10070 100 2 1.00 357564340 35553 161.59 10010 10130 9950 12960 6980 9970 10057.22 2.14 0 5135 10083 10026 9953 9896 9823 9990 9860 46 2990 500 7170 10 1 9132163 920 5.19 0.93 12 0.39 1939.00 10771.00 21100 20240401 -52.27 8850 20241210 13.79 11940 -15.66 20250205 9410 7.01 20250203 21100 -52.27 20240401 8850 13.79 20241210 3.17 N 215360 500 45 억 195345 N N 141 N 00 N
4 20250219 140952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10080 110 2 1.10 316983960 31517 143.25 10010 10130 9950 12960 6980 9970 10057.55 2.14 0 4361 10083 10026 9953 9896 9823 9990 9860 46 2990 500 7170 10 1 9132163 921 5.20 0.94 12 0.35 1939.00 10771.00 21100 20240401 -52.23 8850 20241210 13.90 11940 -15.58 20250205 9410 7.12 20250203 21100 -52.23 20240401 8850 13.90 20241210 3.17 N 215360 500 45 억 195345 N N 141 N 00 N
5 20250219 130953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10090 120 2 1.20 280606590 27893 126.77 10010 10130 9950 12960 6980 9970 10060.11 2.14 0 4674 10083 10026 9953 9896 9823 9990 9860 46 2990 500 7170 10 1 9132163 921 5.20 0.94 12 0.31 1939.00 10771.00 21100 20240401 -52.18 8850 20241210 14.01 11940 -15.49 20250205 9410 7.23 20250203 21100 -52.18 20240401 8850 14.01 20241210 3.17 N 215360 500 45 억 195345 N N 141 N 00 N
6 20250219 120952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10050 80 2 0.80 265758490 26416 120.06 10010 10130 9950 12960 6980 9970 10060.51 2.14 0 4359 10083 10026 9953 9896 9823 9990 9860 46 2990 500 7170 10 1 9132163 918 5.18 0.93 12 0.29 1939.00 10771.00 21100 20240401 -52.37 8850 20241210 13.56 11940 -15.83 20250205 9410 6.80 20250203 21100 -52.37 20240401 8850 13.56 20241210 3.17 N 215360 500 45 억 195345 N N 141 N 00 N
7 20250219 110953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10070 100 2 1.00 180291010 17946 81.57 10010 10100 9950 12960 6980 9970 10046.31 2.14 0 1556 10083 10026 9953 9896 9823 9990 9860 46 2990 500 7170 10 1 9132163 920 5.19 0.93 12 0.20 1939.00 10771.00 21100 20240401 -52.27 8850 20241210 13.79 11940 -15.66 20250205 9410 7.01 20250203 21100 -52.27 20240401 8850 13.79 20241210 3.17 N 215360 500 45 억 195345 N N 141 N 00 N
8 20250219 100954 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10080 110 2 1.10 107924030 10759 48.90 10010 10080 9950 12960 6980 9970 10031.05 2.14 0 615 10083 10026 9953 9896 9823 9990 9860 46 2990 500 7170 10 1 9132163 921 5.20 0.94 12 0.12 1939.00 10771.00 21100 20240401 -52.23 8850 20241210 13.90 11940 -15.58 20250205 9410 7.12 20250203 21100 -52.23 20240401 8850 13.90 20241210 3.17 N 215360 500 45 억 195345 N N 141 N 00 N
9 20250219 090955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 10010 40 2 0.40 2406690 241 1.10 10010 10050 9980 12960 6980 9970 9986.27 2.14 0 -185 10083 10026 9953 9896 9823 9990 9860 46 2990 500 7170 10 1 9132163 914 5.16 0.93 12 0.00 1939.00 10771.00 21100 20240401 -52.56 8850 20241210 13.11 11940 -16.16 20250205 9410 6.38 20250203 21100 -52.56 20240401 8850 13.11 20241210 3.17 N 215360 500 45 억 195345 N N 141 N 00 N
10 20250218 160950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9970 110 2 1.12 218553820 21972 118.39 10000 10010 9880 12810 6910 9860 9946.92 2.10 0 3534 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 910 5.14 0.93 12 0.24 1939.00 10771.00 21100 20240401 -52.75 8850 20241210 12.66 11940 -16.50 20250205 9410 5.95 20250203 21100 -52.75 20240401 8850 12.66 20241210 3.20 N 215360 500 45 억 191822 N N 141 N 00 N
11 20250218 150952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9940 80 2 0.81 208114930 20924 112.74 10000 10010 9880 12810 6910 9860 9946.23 2.10 0 3395 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 908 5.13 0.92 12 0.23 1939.00 10771.00 21100 20240401 -52.89 8850 20241210 12.32 11940 -16.75 20250205 9410 5.63 20250203 21100 -52.89 20240401 8850 12.32 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N
12 20250218 140953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9970 110 2 1.12 179420590 18039 97.20 10000 10010 9880 12810 6910 9860 9946.26 2.10 0 2756 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 910 5.14 0.93 12 0.20 1939.00 10771.00 21100 20240401 -52.75 8850 20241210 12.66 11940 -16.50 20250205 9410 5.95 20250203 21100 -52.75 20240401 8850 12.66 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N