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
013310/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
20250218,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2585,15,2,0.58,155744370,60692,97.86,2565,2595,2550,3340,1800,2570,2566.14,3.83,0,3788,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,1003,1.97,0.34,12,0.16,1315.00,7522.00,4500,20240229,-42.56,2165,20241209,19.40,2735,-5.48,20250121,2400,7.71,20250102,4500,-42.56,20240229,2165,19.40,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2595,25,2,0.97,148393735,57855,93.28,2565,2595,2550,3340,1800,2570,2564.92,3.83,0,4606,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,1007,1.97,0.34,12,0.15,1315.00,7522.00,4500,20240229,-42.33,2165,20241209,19.86,2735,-5.12,20250121,2400,8.12,20250102,4500,-42.33,20240229,2165,19.86,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,140307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2575,5,2,0.19,111737990,43667,70.41,2565,2590,2550,3340,1800,2570,2558.87,3.83,0,1388,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,999,1.96,0.34,12,0.11,1315.00,7522.00,4500,20240229,-42.78,2165,20241209,18.94,2735,-5.85,20250121,2400,7.29,20250102,4500,-42.78,20240229,2165,18.94,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,130306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2560,-10,5,-0.39,93073100,36394,58.68,2565,2590,2550,3340,1800,2570,2557.37,3.83,0,-4143,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,993,1.95,0.34,12,0.09,1315.00,7522.00,4500,20240229,-43.11,2165,20241209,18.24,2735,-6.40,20250121,2400,6.67,20250102,4500,-43.11,20240229,2165,18.24,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,120306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2560,-10,5,-0.39,58138430,22727,36.64,2565,2590,2550,3340,1800,2570,2558.12,3.83,0,-6217,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,993,1.95,0.34,12,0.06,1315.00,7522.00,4500,20240229,-43.11,2165,20241209,18.24,2735,-6.40,20250121,2400,6.67,20250102,4500,-43.11,20240229,2165,18.24,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,110307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2560,-10,5,-0.39,42072170,16442,26.51,2565,2590,2550,3340,1800,2570,2558.82,3.83,0,-4012,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,993,1.95,0.34,12,0.04,1315.00,7522.00,4500,20240229,-43.11,2165,20241209,18.24,2735,-6.40,20250121,2400,6.67,20250102,4500,-43.11,20240229,2165,18.24,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,100306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2565,-5,5,-0.19,13696880,5348,8.62,2565,2590,2550,3340,1800,2570,2561.12,3.83,0,-892,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,995,1.95,0.34,12,0.01,1315.00,7522.00,4500,20240229,-43.00,2165,20241209,18.48,2735,-6.22,20250121,2400,6.88,20250102,4500,-43.00,20240229,2165,18.48,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250218,090307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2565,-5,5,-0.19,775755,302,0.49,2565,2590,2565,3340,1800,2570,2568.73,3.83,0,-37,2603,2586,2563,2546,2523,2595,2555,194,770,500,1690,5,1,38806582,995,1.95,0.34,12,0.00,1315.00,7522.00,4500,20240229,-43.00,2165,20241209,18.48,2735,-6.22,20250121,2400,6.88,20250102,4500,-43.00,20240229,2165,18.48,20241209,1.05,N,013310,500,194 억,,1486806,N,N,0,N,00,N
20250217,160306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2570,5,2,0.19,157658725,61564,57.16,2565,2580,2540,3330,1800,2565,2560.89,3.79,0,16600,2748,2656,2543,2451,2338,2600,2395,194,765,500,1690,5,1,38806582,997,1.95,0.34,12,0.16,1315.00,7522.00,4500,20240229,-42.89,2165,20241209,18.71,2735,-6.03,20250121,2400,7.08,20250102,4500,-42.89,20240229,2165,18.71,20241209,1.00,N,013310,500,194 억,,1470187,N,N,1,N,00,N
20250217,150305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2560,-5,5,-0.19,149190840,58264,54.10,2565,2580,2540,3330,1800,2565,2560.60,3.79,0,17885,2748,2656,2543,2451,2338,2600,2395,194,765,500,1690,5,1,38806582,993,1.95,0.34,12,0.15,1315.00,7522.00,4500,20240229,-43.11,2165,20241209,18.24,2735,-6.40,20250121,2400,6.67,20250102,4500,-43.11,20240229,2165,18.24,20241209,1.00,N,013310,500,194 억,,1470187,N,N,1,N,00,N
20250217,140305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2555,-10,5,-0.39,140748895,54977,51.05,2565,2580,2540,3330,1800,2565,2560.14,3.79,0,18528,2748,2656,2543,2451,2338,2600,2395,194,765,500,1690,5,1,38806582,992,1.94,0.34,12,0.14,1315.00,7522.00,4500,20240229,-43.22,2165,20241209,18.01,2735,-6.58,20250121,2400,6.46,20250102,4500,-43.22,20240229,2165,18.01,20241209,1.00,N,013310,500,194 억,,1470187,N,N,1,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 160306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2585 15 2 0.58 155744370 60692 97.86 2565 2595 2550 3340 1800 2570 2566.14 3.83 0 3788 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 1003 1.97 0.34 12 0.16 1315.00 7522.00 4500 20240229 -42.56 2165 20241209 19.40 2735 -5.48 20250121 2400 7.71 20250102 4500 -42.56 20240229 2165 19.40 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
3 20250218 150307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2595 25 2 0.97 148393735 57855 93.28 2565 2595 2550 3340 1800 2570 2564.92 3.83 0 4606 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 1007 1.97 0.34 12 0.15 1315.00 7522.00 4500 20240229 -42.33 2165 20241209 19.86 2735 -5.12 20250121 2400 8.12 20250102 4500 -42.33 20240229 2165 19.86 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
4 20250218 140307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2575 5 2 0.19 111737990 43667 70.41 2565 2590 2550 3340 1800 2570 2558.87 3.83 0 1388 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 999 1.96 0.34 12 0.11 1315.00 7522.00 4500 20240229 -42.78 2165 20241209 18.94 2735 -5.85 20250121 2400 7.29 20250102 4500 -42.78 20240229 2165 18.94 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
5 20250218 130306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2560 -10 5 -0.39 93073100 36394 58.68 2565 2590 2550 3340 1800 2570 2557.37 3.83 0 -4143 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 993 1.95 0.34 12 0.09 1315.00 7522.00 4500 20240229 -43.11 2165 20241209 18.24 2735 -6.40 20250121 2400 6.67 20250102 4500 -43.11 20240229 2165 18.24 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
6 20250218 120306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2560 -10 5 -0.39 58138430 22727 36.64 2565 2590 2550 3340 1800 2570 2558.12 3.83 0 -6217 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 993 1.95 0.34 12 0.06 1315.00 7522.00 4500 20240229 -43.11 2165 20241209 18.24 2735 -6.40 20250121 2400 6.67 20250102 4500 -43.11 20240229 2165 18.24 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
7 20250218 110307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2560 -10 5 -0.39 42072170 16442 26.51 2565 2590 2550 3340 1800 2570 2558.82 3.83 0 -4012 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 993 1.95 0.34 12 0.04 1315.00 7522.00 4500 20240229 -43.11 2165 20241209 18.24 2735 -6.40 20250121 2400 6.67 20250102 4500 -43.11 20240229 2165 18.24 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
8 20250218 100306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2565 -5 5 -0.19 13696880 5348 8.62 2565 2590 2550 3340 1800 2570 2561.12 3.83 0 -892 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 995 1.95 0.34 12 0.01 1315.00 7522.00 4500 20240229 -43.00 2165 20241209 18.48 2735 -6.22 20250121 2400 6.88 20250102 4500 -43.00 20240229 2165 18.48 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
9 20250218 090307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2565 -5 5 -0.19 775755 302 0.49 2565 2590 2565 3340 1800 2570 2568.73 3.83 0 -37 2603 2586 2563 2546 2523 2595 2555 194 770 500 1690 5 1 38806582 995 1.95 0.34 12 0.00 1315.00 7522.00 4500 20240229 -43.00 2165 20241209 18.48 2735 -6.22 20250121 2400 6.88 20250102 4500 -43.00 20240229 2165 18.48 20241209 1.05 N 013310 500 194 억 1486806 N N 0 N 00 N
10 20250217 160306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2570 5 2 0.19 157658725 61564 57.16 2565 2580 2540 3330 1800 2565 2560.89 3.79 0 16600 2748 2656 2543 2451 2338 2600 2395 194 765 500 1690 5 1 38806582 997 1.95 0.34 12 0.16 1315.00 7522.00 4500 20240229 -42.89 2165 20241209 18.71 2735 -6.03 20250121 2400 7.08 20250102 4500 -42.89 20240229 2165 18.71 20241209 1.00 N 013310 500 194 억 1470187 N N 1 N 00 N
11 20250217 150305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2560 -5 5 -0.19 149190840 58264 54.10 2565 2580 2540 3330 1800 2565 2560.60 3.79 0 17885 2748 2656 2543 2451 2338 2600 2395 194 765 500 1690 5 1 38806582 993 1.95 0.34 12 0.15 1315.00 7522.00 4500 20240229 -43.11 2165 20241209 18.24 2735 -6.40 20250121 2400 6.67 20250102 4500 -43.11 20240229 2165 18.24 20241209 1.00 N 013310 500 194 억 1470187 N N 1 N 00 N
12 20250217 140305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2555 -10 5 -0.39 140748895 54977 51.05 2565 2580 2540 3330 1800 2565 2560.14 3.79 0 18528 2748 2656 2543 2451 2338 2600 2395 194 765 500 1690 5 1 38806582 992 1.94 0.34 12 0.14 1315.00 7522.00 4500 20240229 -43.22 2165 20241209 18.01 2735 -6.58 20250121 2400 6.46 20250102 4500 -43.22 20240229 2165 18.01 20241209 1.00 N 013310 500 194 억 1470187 N N 1 N 00 N