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
310870/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
20250219,161133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,1,2,0.06,79499834,49445,52.93,1635,1635,1595,2090,1127,1610,1607.84,0.49,0,-3334,1661,1635,1613,1587,1565,1634,1586,21,480,100,1150,1,1,20687271,333,7.56,0.65,12,0.24,213.00,2465.00,1769,20250205,-8.93,1032,20240909,56.10,1769,-8.93,20250205,1551,3.87,20250203,1769,-8.93,20250205,1032,56.10,20240909,0.67,N,310870,100,20 억,,102255,N,N,0,N,00,N
20250219,151137,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,3,2,0.19,78560405,48862,52.31,1635,1635,1595,2090,1127,1610,1607.80,0.49,0,-2949,1661,1635,1613,1587,1565,1634,1586,21,480,100,1150,1,1,20687271,334,7.57,0.65,12,0.24,213.00,2465.00,1769,20250205,-8.82,1032,20240909,56.30,1769,-8.82,20250205,1551,4.00,20250203,1769,-8.82,20250205,1032,56.30,20240909,0.67,N,310870,100,20 억,,102255,N,N,0,N,00,N
20250219,141132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1611,1,2,0.06,59267406,36885,39.49,1635,1635,1595,2090,1127,1610,1606.82,0.49,0,-2054,1661,1635,1613,1587,1565,1634,1586,21,480,100,1150,1,1,20687271,333,7.56,0.65,12,0.18,213.00,2465.00,1769,20250205,-8.93,1032,20240909,56.10,1769,-8.93,20250205,1551,3.87,20250203,1769,-8.93,20250205,1032,56.10,20240909,0.67,N,310870,100,20 억,,102255,N,N,0,N,00,N
20250219,131133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1606,-4,5,-0.25,55763149,34702,37.15,1635,1635,1595,2090,1127,1610,1606.91,0.49,0,-990,1661,1635,1613,1587,1565,1634,1586,21,480,100,1150,1,1,20687271,332,7.54,0.65,12,0.17,213.00,2465.00,1769,20250205,-9.21,1032,20240909,55.62,1769,-9.21,20250205,1551,3.55,20250203,1769,-9.21,20250205,1032,55.62,20240909,0.67,N,310870,100,20 억,,102255,N,N,0,N,00,N
20250219,121133,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,0,3,0.00,49396169,30743,32.91,1635,1635,1595,2090,1127,1610,1606.75,0.49,0,-470,1661,1635,1613,1587,1565,1634,1586,21,480,100,1150,1,1,20687271,333,7.56,0.65,12,0.15,213.00,2465.00,1769,20250205,-8.99,1032,20240909,56.01,1769,-8.99,20250205,1551,3.80,20250203,1769,-8.99,20250205,1032,56.01,20240909,0.67,N,310870,100,20 억,,102255,N,N,0,N,00,N
20250219,111134,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1596,-14,5,-0.87,29086693,18084,19.36,1635,1635,1595,2090,1127,1610,1608.42,0.49,0,565,1661,1635,1613,1587,1565,1634,1586,21,480,100,1150,1,1,20687271,330,7.49,0.65,12,0.09,213.00,2465.00,1769,20250205,-9.78,1032,20240909,54.65,1769,-9.78,20250205,1551,2.90,20250203,1769,-9.78,20250205,1032,54.65,20240909,0.67,N,310870,100,20 억,,102255,N,N,0,N,00,N
20250219,101134,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1609,-1,5,-0.06,24238222,15059,16.12,1635,1635,1600,2090,1127,1610,1609.55,0.49,0,853,1661,1635,1613,1587,1565,1634,1586,21,480,100,1150,1,1,20687271,333,7.55,0.65,12,0.07,213.00,2465.00,1769,20250205,-9.04,1032,20240909,55.91,1769,-9.04,20250205,1551,3.74,20250203,1769,-9.04,20250205,1032,55.91,20240909,0.67,N,310870,100,20 억,,102255,N,N,0,N,00,N
20250219,091136,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1633,23,2,1.43,11342942,7025,7.52,1635,1635,1608,2090,1127,1610,1614.65,0.49,0,1415,1661,1635,1613,1587,1565,1634,1586,21,480,100,1150,1,1,20687271,338,7.67,0.66,12,0.03,213.00,2465.00,1769,20250205,-7.69,1032,20240909,58.24,1769,-7.69,20250205,1551,5.29,20250203,1769,-7.69,20250205,1032,58.24,20240909,0.67,N,310870,100,20 억,,102255,N,N,0,N,00,N
20250218,161129,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,0,3,0.00,148722186,92877,76.35,1610,1639,1591,2090,1127,1610,1601.28,0.41,0,18036,1648,1628,1600,1580,1552,1639,1591,21,480,100,1150,1,1,20687271,333,7.56,0.65,12,0.45,213.00,2465.00,1769,20250205,-8.99,1032,20240909,56.01,1769,-8.99,20250205,1551,3.80,20250203,1769,-8.99,20250205,1032,56.01,20240909,0.57,N,310870,100,20 억,,84192,N,N,0,N,00,N
20250218,151131,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,-10,5,-0.62,139535999,87154,71.65,1610,1639,1591,2090,1127,1610,1601.03,0.41,0,18661,1648,1628,1600,1580,1552,1639,1591,21,480,100,1150,1,1,20687271,331,7.51,0.65,12,0.42,213.00,2465.00,1769,20250205,-9.55,1032,20240909,55.04,1769,-9.55,20250205,1551,3.16,20250203,1769,-9.55,20250205,1032,55.04,20240909,0.57,N,310870,100,20 억,,84192,N,N,0,N,00,N
20250218,141132,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1605,-5,5,-0.31,127059862,79369,65.25,1610,1639,1591,2090,1127,1610,1600.88,0.41,0,18155,1648,1628,1600,1580,1552,1639,1591,21,480,100,1150,1,1,20687271,332,7.54,0.65,12,0.38,213.00,2465.00,1769,20250205,-9.27,1032,20240909,55.52,1769,-9.27,20250205,1551,3.48,20250203,1769,-9.27,20250205,1032,55.52,20240909,0.57,N,310870,100,20 억,,84192,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 161133 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1611 1 2 0.06 79499834 49445 52.93 1635 1635 1595 2090 1127 1610 1607.84 0.49 0 -3334 1661 1635 1613 1587 1565 1634 1586 21 480 100 1150 1 1 20687271 333 7.56 0.65 12 0.24 213.00 2465.00 1769 20250205 -8.93 1032 20240909 56.10 1769 -8.93 20250205 1551 3.87 20250203 1769 -8.93 20250205 1032 56.10 20240909 0.67 N 310870 100 20 억 102255 N N 0 N 00 N
3 20250219 151137 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1613 3 2 0.19 78560405 48862 52.31 1635 1635 1595 2090 1127 1610 1607.80 0.49 0 -2949 1661 1635 1613 1587 1565 1634 1586 21 480 100 1150 1 1 20687271 334 7.57 0.65 12 0.24 213.00 2465.00 1769 20250205 -8.82 1032 20240909 56.30 1769 -8.82 20250205 1551 4.00 20250203 1769 -8.82 20250205 1032 56.30 20240909 0.67 N 310870 100 20 억 102255 N N 0 N 00 N
4 20250219 141132 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1611 1 2 0.06 59267406 36885 39.49 1635 1635 1595 2090 1127 1610 1606.82 0.49 0 -2054 1661 1635 1613 1587 1565 1634 1586 21 480 100 1150 1 1 20687271 333 7.56 0.65 12 0.18 213.00 2465.00 1769 20250205 -8.93 1032 20240909 56.10 1769 -8.93 20250205 1551 3.87 20250203 1769 -8.93 20250205 1032 56.10 20240909 0.67 N 310870 100 20 억 102255 N N 0 N 00 N
5 20250219 131133 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1606 -4 5 -0.25 55763149 34702 37.15 1635 1635 1595 2090 1127 1610 1606.91 0.49 0 -990 1661 1635 1613 1587 1565 1634 1586 21 480 100 1150 1 1 20687271 332 7.54 0.65 12 0.17 213.00 2465.00 1769 20250205 -9.21 1032 20240909 55.62 1769 -9.21 20250205 1551 3.55 20250203 1769 -9.21 20250205 1032 55.62 20240909 0.67 N 310870 100 20 억 102255 N N 0 N 00 N
6 20250219 121133 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1610 0 3 0.00 49396169 30743 32.91 1635 1635 1595 2090 1127 1610 1606.75 0.49 0 -470 1661 1635 1613 1587 1565 1634 1586 21 480 100 1150 1 1 20687271 333 7.56 0.65 12 0.15 213.00 2465.00 1769 20250205 -8.99 1032 20240909 56.01 1769 -8.99 20250205 1551 3.80 20250203 1769 -8.99 20250205 1032 56.01 20240909 0.67 N 310870 100 20 억 102255 N N 0 N 00 N
7 20250219 111134 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1596 -14 5 -0.87 29086693 18084 19.36 1635 1635 1595 2090 1127 1610 1608.42 0.49 0 565 1661 1635 1613 1587 1565 1634 1586 21 480 100 1150 1 1 20687271 330 7.49 0.65 12 0.09 213.00 2465.00 1769 20250205 -9.78 1032 20240909 54.65 1769 -9.78 20250205 1551 2.90 20250203 1769 -9.78 20250205 1032 54.65 20240909 0.67 N 310870 100 20 억 102255 N N 0 N 00 N
8 20250219 101134 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1609 -1 5 -0.06 24238222 15059 16.12 1635 1635 1600 2090 1127 1610 1609.55 0.49 0 853 1661 1635 1613 1587 1565 1634 1586 21 480 100 1150 1 1 20687271 333 7.55 0.65 12 0.07 213.00 2465.00 1769 20250205 -9.04 1032 20240909 55.91 1769 -9.04 20250205 1551 3.74 20250203 1769 -9.04 20250205 1032 55.91 20240909 0.67 N 310870 100 20 억 102255 N N 0 N 00 N
9 20250219 091136 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1633 23 2 1.43 11342942 7025 7.52 1635 1635 1608 2090 1127 1610 1614.65 0.49 0 1415 1661 1635 1613 1587 1565 1634 1586 21 480 100 1150 1 1 20687271 338 7.67 0.66 12 0.03 213.00 2465.00 1769 20250205 -7.69 1032 20240909 58.24 1769 -7.69 20250205 1551 5.29 20250203 1769 -7.69 20250205 1032 58.24 20240909 0.67 N 310870 100 20 억 102255 N N 0 N 00 N
10 20250218 161129 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1610 0 3 0.00 148722186 92877 76.35 1610 1639 1591 2090 1127 1610 1601.28 0.41 0 18036 1648 1628 1600 1580 1552 1639 1591 21 480 100 1150 1 1 20687271 333 7.56 0.65 12 0.45 213.00 2465.00 1769 20250205 -8.99 1032 20240909 56.01 1769 -8.99 20250205 1551 3.80 20250203 1769 -8.99 20250205 1032 56.01 20240909 0.57 N 310870 100 20 억 84192 N N 0 N 00 N
11 20250218 151131 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1600 -10 5 -0.62 139535999 87154 71.65 1610 1639 1591 2090 1127 1610 1601.03 0.41 0 18661 1648 1628 1600 1580 1552 1639 1591 21 480 100 1150 1 1 20687271 331 7.51 0.65 12 0.42 213.00 2465.00 1769 20250205 -9.55 1032 20240909 55.04 1769 -9.55 20250205 1551 3.16 20250203 1769 -9.55 20250205 1032 55.04 20240909 0.57 N 310870 100 20 억 84192 N N 0 N 00 N
12 20250218 141132 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1605 -5 5 -0.31 127059862 79369 65.25 1610 1639 1591 2090 1127 1610 1600.88 0.41 0 18155 1648 1628 1600 1580 1552 1639 1591 21 480 100 1150 1 1 20687271 332 7.54 0.65 12 0.38 213.00 2465.00 1769 20250205 -9.27 1032 20240909 55.52 1769 -9.27 20250205 1551 3.48 20250203 1769 -9.27 20250205 1032 55.52 20240909 0.57 N 310870 100 20 억 84192 N N 0 N 00 N