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
234100/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
20250219,161017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1161,20,2,1.75,183217578,158696,64.32,1141,1174,1122,1483,799,1141,1154.48,0.88,0,3883,1174,1157,1132,1115,1090,1166,1124,66,342,100,730,1,1,65524325,761,14.33,0.41,12,0.24,81.00,2829.00,2350,20240304,-50.60,982,20241209,18.23,1229,-5.53,20250115,1050,10.57,20250203,2350,-50.60,20240304,982,18.23,20241209,2.96,N,234100,100,65 억,,575118,N,N,0,N,00,N
20250219,151020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1157,16,2,1.40,156889684,135995,55.12,1141,1174,1122,1483,799,1141,1153.64,0.88,0,4331,1174,1157,1132,1115,1090,1166,1124,66,342,100,730,1,1,65524325,758,14.28,0.41,12,0.21,81.00,2829.00,2350,20240304,-50.77,982,20241209,17.82,1229,-5.86,20250115,1050,10.19,20250203,2350,-50.77,20240304,982,17.82,20241209,2.96,N,234100,100,65 억,,575118,N,N,0,N,00,N
20250219,141016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1149,8,2,0.70,142832453,123817,50.18,1141,1174,1122,1483,799,1141,1153.58,0.88,0,2919,1174,1157,1132,1115,1090,1166,1124,66,342,100,730,1,1,65524325,753,14.19,0.41,12,0.19,81.00,2829.00,2350,20240304,-51.11,982,20241209,17.01,1229,-6.51,20250115,1050,9.43,20250203,2350,-51.11,20240304,982,17.01,20241209,2.96,N,234100,100,65 억,,575118,N,N,0,N,00,N
20250219,131018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1160,19,2,1.67,130435012,113058,45.82,1141,1174,1122,1483,799,1141,1153.70,0.88,0,3035,1174,1157,1132,1115,1090,1166,1124,66,342,100,730,1,1,65524325,760,14.32,0.41,12,0.17,81.00,2829.00,2350,20240304,-50.64,982,20241209,18.13,1229,-5.61,20250115,1050,10.48,20250203,2350,-50.64,20240304,982,18.13,20241209,2.96,N,234100,100,65 억,,575118,N,N,0,N,00,N
20250219,121016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1158,17,2,1.49,122593159,106283,43.08,1141,1174,1122,1483,799,1141,1153.46,0.88,0,2655,1174,1157,1132,1115,1090,1166,1124,66,342,100,730,1,1,65524325,759,14.30,0.41,12,0.16,81.00,2829.00,2350,20240304,-50.72,982,20241209,17.92,1229,-5.78,20250115,1050,10.29,20250203,2350,-50.72,20240304,982,17.92,20241209,2.96,N,234100,100,65 억,,575118,N,N,0,N,00,N
20250219,111018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1154,13,2,1.14,115281909,99963,40.52,1141,1174,1122,1483,799,1141,1153.25,0.88,0,2796,1174,1157,1132,1115,1090,1166,1124,66,342,100,730,1,1,65524325,756,14.25,0.41,12,0.15,81.00,2829.00,2350,20240304,-50.89,982,20241209,17.52,1229,-6.10,20250115,1050,9.90,20250203,2350,-50.89,20240304,982,17.52,20241209,2.96,N,234100,100,65 억,,575118,N,N,0,N,00,N
20250219,101018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1161,20,2,1.75,91457190,79211,32.11,1141,1174,1122,1483,799,1141,1154.60,0.88,0,569,1174,1157,1132,1115,1090,1166,1124,66,342,100,730,1,1,65524325,761,14.33,0.41,12,0.12,81.00,2829.00,2350,20240304,-50.60,982,20241209,18.23,1229,-5.53,20250115,1050,10.57,20250203,2350,-50.60,20240304,982,18.23,20241209,2.96,N,234100,100,65 억,,575118,N,N,0,N,00,N
20250219,091019,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1126,-15,5,-1.31,7292202,6479,2.63,1141,1141,1122,1483,799,1141,1125.51,0.88,0,2598,1174,1157,1132,1115,1090,1166,1124,66,342,100,730,1,1,65524325,738,13.90,0.40,12,0.01,81.00,2829.00,2350,20240304,-52.09,982,20241209,14.66,1229,-8.38,20250115,1050,7.24,20250203,2350,-52.09,20240304,982,14.66,20241209,2.96,N,234100,100,65 억,,575118,N,N,0,N,00,N
20250218,161014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1141,30,2,2.70,277446829,246172,130.53,1113,1149,1107,1444,778,1111,1126.75,0.77,0,73541,1147,1129,1117,1099,1087,1126,1096,66,333,100,710,1,1,65524325,748,14.09,0.40,12,0.38,81.00,2829.00,2350,20240304,-51.45,982,20241209,16.19,1229,-7.16,20250115,1050,8.67,20250203,2350,-51.45,20240304,982,16.19,20241209,2.95,N,234100,100,65 억,,502592,N,N,0,N,00,N
20250218,151016,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1142,31,2,2.79,274038556,243237,128.97,1113,1149,1107,1444,778,1111,1126.63,0.77,0,72467,1147,1129,1117,1099,1087,1126,1096,66,333,100,710,1,1,65524325,748,14.10,0.40,12,0.37,81.00,2829.00,2350,20240304,-51.40,982,20241209,16.29,1229,-7.08,20250115,1050,8.76,20250203,2350,-51.40,20240304,982,16.29,20241209,2.95,N,234100,100,65 억,,502592,N,N,0,N,00,N
20250218,141017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1143,32,2,2.88,203018686,181089,96.02,1113,1145,1107,1444,778,1111,1121.10,0.77,0,60712,1147,1129,1117,1099,1087,1126,1096,66,333,100,710,1,1,65524325,749,14.11,0.40,12,0.28,81.00,2829.00,2350,20240304,-51.36,982,20241209,16.40,1229,-7.00,20250115,1050,8.86,20250203,2350,-51.36,20240304,982,16.40,20241209,2.95,N,234100,100,65 억,,502592,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 161017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1161 20 2 1.75 183217578 158696 64.32 1141 1174 1122 1483 799 1141 1154.48 0.88 0 3883 1174 1157 1132 1115 1090 1166 1124 66 342 100 730 1 1 65524325 761 14.33 0.41 12 0.24 81.00 2829.00 2350 20240304 -50.60 982 20241209 18.23 1229 -5.53 20250115 1050 10.57 20250203 2350 -50.60 20240304 982 18.23 20241209 2.96 N 234100 100 65 억 575118 N N 0 N 00 N
3 20250219 151020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1157 16 2 1.40 156889684 135995 55.12 1141 1174 1122 1483 799 1141 1153.64 0.88 0 4331 1174 1157 1132 1115 1090 1166 1124 66 342 100 730 1 1 65524325 758 14.28 0.41 12 0.21 81.00 2829.00 2350 20240304 -50.77 982 20241209 17.82 1229 -5.86 20250115 1050 10.19 20250203 2350 -50.77 20240304 982 17.82 20241209 2.96 N 234100 100 65 억 575118 N N 0 N 00 N
4 20250219 141016 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1149 8 2 0.70 142832453 123817 50.18 1141 1174 1122 1483 799 1141 1153.58 0.88 0 2919 1174 1157 1132 1115 1090 1166 1124 66 342 100 730 1 1 65524325 753 14.19 0.41 12 0.19 81.00 2829.00 2350 20240304 -51.11 982 20241209 17.01 1229 -6.51 20250115 1050 9.43 20250203 2350 -51.11 20240304 982 17.01 20241209 2.96 N 234100 100 65 억 575118 N N 0 N 00 N
5 20250219 131018 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1160 19 2 1.67 130435012 113058 45.82 1141 1174 1122 1483 799 1141 1153.70 0.88 0 3035 1174 1157 1132 1115 1090 1166 1124 66 342 100 730 1 1 65524325 760 14.32 0.41 12 0.17 81.00 2829.00 2350 20240304 -50.64 982 20241209 18.13 1229 -5.61 20250115 1050 10.48 20250203 2350 -50.64 20240304 982 18.13 20241209 2.96 N 234100 100 65 억 575118 N N 0 N 00 N
6 20250219 121016 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1158 17 2 1.49 122593159 106283 43.08 1141 1174 1122 1483 799 1141 1153.46 0.88 0 2655 1174 1157 1132 1115 1090 1166 1124 66 342 100 730 1 1 65524325 759 14.30 0.41 12 0.16 81.00 2829.00 2350 20240304 -50.72 982 20241209 17.92 1229 -5.78 20250115 1050 10.29 20250203 2350 -50.72 20240304 982 17.92 20241209 2.96 N 234100 100 65 억 575118 N N 0 N 00 N
7 20250219 111018 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1154 13 2 1.14 115281909 99963 40.52 1141 1174 1122 1483 799 1141 1153.25 0.88 0 2796 1174 1157 1132 1115 1090 1166 1124 66 342 100 730 1 1 65524325 756 14.25 0.41 12 0.15 81.00 2829.00 2350 20240304 -50.89 982 20241209 17.52 1229 -6.10 20250115 1050 9.90 20250203 2350 -50.89 20240304 982 17.52 20241209 2.96 N 234100 100 65 억 575118 N N 0 N 00 N
8 20250219 101018 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1161 20 2 1.75 91457190 79211 32.11 1141 1174 1122 1483 799 1141 1154.60 0.88 0 569 1174 1157 1132 1115 1090 1166 1124 66 342 100 730 1 1 65524325 761 14.33 0.41 12 0.12 81.00 2829.00 2350 20240304 -50.60 982 20241209 18.23 1229 -5.53 20250115 1050 10.57 20250203 2350 -50.60 20240304 982 18.23 20241209 2.96 N 234100 100 65 억 575118 N N 0 N 00 N
9 20250219 091019 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1126 -15 5 -1.31 7292202 6479 2.63 1141 1141 1122 1483 799 1141 1125.51 0.88 0 2598 1174 1157 1132 1115 1090 1166 1124 66 342 100 730 1 1 65524325 738 13.90 0.40 12 0.01 81.00 2829.00 2350 20240304 -52.09 982 20241209 14.66 1229 -8.38 20250115 1050 7.24 20250203 2350 -52.09 20240304 982 14.66 20241209 2.96 N 234100 100 65 억 575118 N N 0 N 00 N
10 20250218 161014 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1141 30 2 2.70 277446829 246172 130.53 1113 1149 1107 1444 778 1111 1126.75 0.77 0 73541 1147 1129 1117 1099 1087 1126 1096 66 333 100 710 1 1 65524325 748 14.09 0.40 12 0.38 81.00 2829.00 2350 20240304 -51.45 982 20241209 16.19 1229 -7.16 20250115 1050 8.67 20250203 2350 -51.45 20240304 982 16.19 20241209 2.95 N 234100 100 65 억 502592 N N 0 N 00 N
11 20250218 151016 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1142 31 2 2.79 274038556 243237 128.97 1113 1149 1107 1444 778 1111 1126.63 0.77 0 72467 1147 1129 1117 1099 1087 1126 1096 66 333 100 710 1 1 65524325 748 14.10 0.40 12 0.37 81.00 2829.00 2350 20240304 -51.40 982 20241209 16.29 1229 -7.08 20250115 1050 8.76 20250203 2350 -51.40 20240304 982 16.29 20241209 2.95 N 234100 100 65 억 502592 N N 0 N 00 N
12 20250218 141017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1143 32 2 2.88 203018686 181089 96.02 1113 1145 1107 1444 778 1111 1121.10 0.77 0 60712 1147 1129 1117 1099 1087 1126 1096 66 333 100 710 1 1 65524325 749 14.11 0.40 12 0.28 81.00 2829.00 2350 20240304 -51.36 982 20241209 16.40 1229 -7.00 20250115 1050 8.86 20250203 2350 -51.36 20240304 982 16.40 20241209 2.95 N 234100 100 65 억 502592 N N 0 N 00 N