ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250218,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,30,2,0.84,92941950,25776,144.70,3585,3645,3570,4650,2510,3580,3605.76,1.92,0,1785,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,697,10.94,0.59,12,0.13,330.00,6072.00,5250,20240206,-31.24,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,150256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,20,2,0.56,89068550,24701,138.66,3585,3645,3570,4650,2510,3580,3605.87,1.92,0,1911,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,696,10.91,0.59,12,0.13,330.00,6072.00,5250,20240206,-31.43,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,140256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,20,2,0.56,87898975,24376,136.84,3585,3645,3570,4650,2510,3580,3605.96,1.92,0,1903,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,696,10.91,0.59,12,0.13,330.00,6072.00,5250,20240206,-31.43,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,130255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,20,2,0.56,87290590,24207,135.89,3585,3645,3570,4650,2510,3580,3606.01,1.92,0,1903,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,696,10.91,0.59,12,0.13,330.00,6072.00,5250,20240206,-31.43,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,120255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3585,5,2,0.14,78255255,21687,121.74,3585,3645,3570,4650,2510,3580,3608.39,1.92,0,896,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,693,10.86,0.59,12,0.11,330.00,6072.00,5250,20240206,-31.71,3155,20241210,13.63,3645,-1.65,20250218,3380,6.07,20250123,5200,-31.06,20240527,3155,13.63,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,110256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,30,2,0.84,71170065,19717,110.68,3585,3645,3570,4650,2510,3580,3609.58,1.92,0,838,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,697,10.94,0.59,12,0.10,330.00,6072.00,5250,20240206,-31.24,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,100256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3620,40,2,1.12,46803450,13001,72.98,3585,3625,3570,4650,2510,3580,3599.99,1.92,0,617,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,699,10.97,0.60,12,0.07,330.00,6072.00,5250,20240206,-31.05,3155,20241210,14.74,3625,-0.14,20250218,3380,7.10,20250123,5200,-30.38,20240527,3155,14.74,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250218,090256,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,-5,5,-0.14,3736440,1043,5.85,3585,3585,3575,4650,2510,3580,3582.40,1.92,0,-544,3620,3600,3565,3545,3510,3610,3555,97,1070,500,2500,5,1,19320695,691,10.83,0.59,12,0.01,330.00,6072.00,5250,20240206,-31.90,3155,20241210,13.31,3600,-0.69,20250106,3380,5.77,20250123,5200,-31.25,20240527,3155,13.31,20241210,2.72,N,011320,500,96 억,,371586,N,N,0,N,00,N
20250217,160255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,20,2,0.56,62942945,17659,103.94,3560,3585,3530,4625,2495,3560,3564.35,1.92,0,1383,3630,3595,3550,3515,3470,3572,3492,97,1065,500,2490,5,1,19320695,692,10.85,0.59,12,0.09,330.00,6072.00,5250,20240206,-31.81,3155,20241210,13.47,3600,-0.56,20250106,3380,5.92,20250123,5200,-31.15,20240527,3155,13.47,20241210,2.71,N,011320,500,96 억,,370204,N,N,0,N,00,N
20250217,150255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,5,2,0.14,57787310,16215,95.44,3560,3585,3530,4625,2495,3560,3563.82,1.92,0,1766,3630,3595,3550,3515,3470,3572,3492,97,1065,500,2490,5,1,19320695,689,10.80,0.59,12,0.08,330.00,6072.00,5250,20240206,-32.10,3155,20241210,13.00,3600,-0.97,20250106,3380,5.47,20250123,5200,-31.44,20240527,3155,13.00,20241210,2.71,N,011320,500,96 억,,370204,N,N,0,N,00,N
20250217,140255,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3565,5,2,0.14,54002200,15151,89.18,3560,3585,3530,4625,2495,3560,3564.27,1.92,0,1734,3630,3595,3550,3515,3470,3572,3492,97,1065,500,2490,5,1,19320695,689,10.80,0.59,12,0.08,330.00,6072.00,5250,20240206,-32.10,3155,20241210,13.00,3600,-0.97,20250106,3380,5.47,20250123,5200,-31.44,20240527,3155,13.00,20241210,2.71,N,011320,500,96 억,,370204,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 20250218 160255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 30 2 0.84 92941950 25776 144.70 3585 3645 3570 4650 2510 3580 3605.76 1.92 0 1785 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 697 10.94 0.59 12 0.13 330.00 6072.00 5250 20240206 -31.24 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
3 20250218 150256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 20 2 0.56 89068550 24701 138.66 3585 3645 3570 4650 2510 3580 3605.87 1.92 0 1911 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 696 10.91 0.59 12 0.13 330.00 6072.00 5250 20240206 -31.43 3155 20241210 14.10 3645 -1.23 20250218 3380 6.51 20250123 5200 -30.77 20240527 3155 14.10 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
4 20250218 140256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 20 2 0.56 87898975 24376 136.84 3585 3645 3570 4650 2510 3580 3605.96 1.92 0 1903 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 696 10.91 0.59 12 0.13 330.00 6072.00 5250 20240206 -31.43 3155 20241210 14.10 3645 -1.23 20250218 3380 6.51 20250123 5200 -30.77 20240527 3155 14.10 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
5 20250218 130255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 20 2 0.56 87290590 24207 135.89 3585 3645 3570 4650 2510 3580 3606.01 1.92 0 1903 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 696 10.91 0.59 12 0.13 330.00 6072.00 5250 20240206 -31.43 3155 20241210 14.10 3645 -1.23 20250218 3380 6.51 20250123 5200 -30.77 20240527 3155 14.10 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
6 20250218 120255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3585 5 2 0.14 78255255 21687 121.74 3585 3645 3570 4650 2510 3580 3608.39 1.92 0 896 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 693 10.86 0.59 12 0.11 330.00 6072.00 5250 20240206 -31.71 3155 20241210 13.63 3645 -1.65 20250218 3380 6.07 20250123 5200 -31.06 20240527 3155 13.63 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
7 20250218 110256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 30 2 0.84 71170065 19717 110.68 3585 3645 3570 4650 2510 3580 3609.58 1.92 0 838 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 697 10.94 0.59 12 0.10 330.00 6072.00 5250 20240206 -31.24 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
8 20250218 100256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3620 40 2 1.12 46803450 13001 72.98 3585 3625 3570 4650 2510 3580 3599.99 1.92 0 617 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 699 10.97 0.60 12 0.07 330.00 6072.00 5250 20240206 -31.05 3155 20241210 14.74 3625 -0.14 20250218 3380 7.10 20250123 5200 -30.38 20240527 3155 14.74 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
9 20250218 090256 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 -5 5 -0.14 3736440 1043 5.85 3585 3585 3575 4650 2510 3580 3582.40 1.92 0 -544 3620 3600 3565 3545 3510 3610 3555 97 1070 500 2500 5 1 19320695 691 10.83 0.59 12 0.01 330.00 6072.00 5250 20240206 -31.90 3155 20241210 13.31 3600 -0.69 20250106 3380 5.77 20250123 5200 -31.25 20240527 3155 13.31 20241210 2.72 N 011320 500 96 억 371586 N N 0 N 00 N
10 20250217 160255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3580 20 2 0.56 62942945 17659 103.94 3560 3585 3530 4625 2495 3560 3564.35 1.92 0 1383 3630 3595 3550 3515 3470 3572 3492 97 1065 500 2490 5 1 19320695 692 10.85 0.59 12 0.09 330.00 6072.00 5250 20240206 -31.81 3155 20241210 13.47 3600 -0.56 20250106 3380 5.92 20250123 5200 -31.15 20240527 3155 13.47 20241210 2.71 N 011320 500 96 억 370204 N N 0 N 00 N
11 20250217 150255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 5 2 0.14 57787310 16215 95.44 3560 3585 3530 4625 2495 3560 3563.82 1.92 0 1766 3630 3595 3550 3515 3470 3572 3492 97 1065 500 2490 5 1 19320695 689 10.80 0.59 12 0.08 330.00 6072.00 5250 20240206 -32.10 3155 20241210 13.00 3600 -0.97 20250106 3380 5.47 20250123 5200 -31.44 20240527 3155 13.00 20241210 2.71 N 011320 500 96 억 370204 N N 0 N 00 N
12 20250217 140255 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3565 5 2 0.14 54002200 15151 89.18 3560 3585 3530 4625 2495 3560 3564.27 1.92 0 1734 3630 3595 3550 3515 3470 3572 3492 97 1065 500 2490 5 1 19320695 689 10.80 0.59 12 0.08 330.00 6072.00 5250 20240206 -32.10 3155 20241210 13.00 3600 -0.97 20250106 3380 5.47 20250123 5200 -31.44 20240527 3155 13.00 20241210 2.71 N 011320 500 96 억 370204 N N 0 N 00 N