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
013720/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
20250218,160308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,692,7,2,1.02,97426800,140578,31.22,685,710,681,890,480,685,693.04,1.42,0,1872,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,309,-1.75,0.63,12,0.31,-396.00,1094.00,1855,20240314,-62.70,681,20250218,1.62,925,-25.19,20250124,681,1.62,20250218,1855,-62.70,20240314,681,1.62,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,150308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,695,10,2,1.46,93521983,134940,29.97,685,710,681,890,480,685,693.06,1.42,0,565,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,310,-1.76,0.64,12,0.30,-396.00,1094.00,1855,20240314,-62.53,681,20250218,2.06,925,-24.86,20250124,681,2.06,20250218,1855,-62.53,20240314,681,2.06,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,140309,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,695,10,2,1.46,89879370,129693,28.80,685,710,681,890,480,685,693.02,1.42,0,-388,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,310,-1.76,0.64,12,0.29,-396.00,1094.00,1855,20240314,-62.53,681,20250218,2.06,925,-24.86,20250124,681,2.06,20250218,1855,-62.53,20240314,681,2.06,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,130308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,694,9,2,1.31,85363361,123190,27.36,685,710,681,890,480,685,692.94,1.42,0,-1512,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,310,-1.75,0.63,12,0.28,-396.00,1094.00,1855,20240314,-62.59,681,20250218,1.91,925,-24.97,20250124,681,1.91,20250218,1855,-62.59,20240314,681,1.91,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,120308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,691,6,2,0.88,76775715,110740,24.59,685,710,681,890,480,685,693.30,1.42,0,-1049,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,308,-1.74,0.63,12,0.25,-396.00,1094.00,1855,20240314,-62.75,681,20250218,1.47,925,-25.30,20250124,681,1.47,20250218,1855,-62.75,20240314,681,1.47,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,110308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,698,13,2,1.90,61614677,88786,19.72,685,710,681,890,480,685,693.97,1.42,0,-4399,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,312,-1.76,0.64,12,0.20,-396.00,1094.00,1855,20240314,-62.37,681,20250218,2.50,925,-24.54,20250124,681,2.50,20250218,1855,-62.37,20240314,681,2.50,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,100308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,687,2,2,0.29,18534763,27062,6.01,685,689,681,890,480,685,684.90,1.42,0,2528,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,307,-1.73,0.63,12,0.06,-396.00,1094.00,1855,20240314,-62.96,681,20250218,0.88,925,-25.73,20250124,681,0.88,20250218,1855,-62.96,20240314,681,0.88,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250218,090308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,684,-1,5,-0.15,9361212,13702,3.04,685,685,681,890,480,685,683.20,1.42,0,-407,725,704,693,672,661,699,667,446,205,1000,460,1,1,44628136,305,-1.73,0.63,12,0.03,-396.00,1094.00,1855,20240314,-63.13,681,20250218,0.44,925,-26.05,20250124,681,0.44,20250218,1855,-63.13,20240314,681,0.44,20250218,0.68,N,013720,1000,446 억,,633910,N,N,0,N,00,N
20250217,160308,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,685,-23,5,-3.25,308062642,447295,177.19,708,714,682,920,496,708,688.72,1.38,0,15915,736,722,711,697,686,716,691,446,212,1000,480,1,1,44628136,306,-1.73,0.63,12,1.00,-396.00,1094.00,1855,20240314,-63.07,682,20250217,0.44,925,-25.95,20250124,682,0.44,20250217,1855,-63.07,20240314,682,0.44,20250217,0.69,N,013720,1000,446 억,,617927,N,N,0,N,00,N
20250217,150307,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,686,-22,5,-3.11,292623678,424785,168.28,708,714,682,920,496,708,688.87,1.38,0,16390,736,722,711,697,686,716,691,446,212,1000,480,1,1,44628136,306,-1.73,0.63,12,0.95,-396.00,1094.00,1855,20240314,-63.02,682,20250217,0.59,925,-25.84,20250124,682,0.59,20250217,1855,-63.02,20240314,682,0.59,20250217,0.69,N,013720,1000,446 억,,617927,N,N,0,N,00,N
20250217,140307,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,684,-24,5,-3.39,263490017,382374,151.48,708,714,682,920,496,708,689.09,1.38,0,14090,736,722,711,697,686,716,691,446,212,1000,480,1,1,44628136,305,-1.73,0.63,12,0.86,-396.00,1094.00,1855,20240314,-63.13,682,20250217,0.29,925,-26.05,20250124,682,0.29,20250217,1855,-63.13,20240314,682,0.29,20250217,0.69,N,013720,1000,446 억,,617927,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 160308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 692 7 2 1.02 97426800 140578 31.22 685 710 681 890 480 685 693.04 1.42 0 1872 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 309 -1.75 0.63 12 0.31 -396.00 1094.00 1855 20240314 -62.70 681 20250218 1.62 925 -25.19 20250124 681 1.62 20250218 1855 -62.70 20240314 681 1.62 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
3 20250218 150308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 695 10 2 1.46 93521983 134940 29.97 685 710 681 890 480 685 693.06 1.42 0 565 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 310 -1.76 0.64 12 0.30 -396.00 1094.00 1855 20240314 -62.53 681 20250218 2.06 925 -24.86 20250124 681 2.06 20250218 1855 -62.53 20240314 681 2.06 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
4 20250218 140309 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 695 10 2 1.46 89879370 129693 28.80 685 710 681 890 480 685 693.02 1.42 0 -388 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 310 -1.76 0.64 12 0.29 -396.00 1094.00 1855 20240314 -62.53 681 20250218 2.06 925 -24.86 20250124 681 2.06 20250218 1855 -62.53 20240314 681 2.06 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
5 20250218 130308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 694 9 2 1.31 85363361 123190 27.36 685 710 681 890 480 685 692.94 1.42 0 -1512 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 310 -1.75 0.63 12 0.28 -396.00 1094.00 1855 20240314 -62.59 681 20250218 1.91 925 -24.97 20250124 681 1.91 20250218 1855 -62.59 20240314 681 1.91 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
6 20250218 120308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 691 6 2 0.88 76775715 110740 24.59 685 710 681 890 480 685 693.30 1.42 0 -1049 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 308 -1.74 0.63 12 0.25 -396.00 1094.00 1855 20240314 -62.75 681 20250218 1.47 925 -25.30 20250124 681 1.47 20250218 1855 -62.75 20240314 681 1.47 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
7 20250218 110308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 698 13 2 1.90 61614677 88786 19.72 685 710 681 890 480 685 693.97 1.42 0 -4399 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 312 -1.76 0.64 12 0.20 -396.00 1094.00 1855 20240314 -62.37 681 20250218 2.50 925 -24.54 20250124 681 2.50 20250218 1855 -62.37 20240314 681 2.50 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
8 20250218 100308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 687 2 2 0.29 18534763 27062 6.01 685 689 681 890 480 685 684.90 1.42 0 2528 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 307 -1.73 0.63 12 0.06 -396.00 1094.00 1855 20240314 -62.96 681 20250218 0.88 925 -25.73 20250124 681 0.88 20250218 1855 -62.96 20240314 681 0.88 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
9 20250218 090308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 684 -1 5 -0.15 9361212 13702 3.04 685 685 681 890 480 685 683.20 1.42 0 -407 725 704 693 672 661 699 667 446 205 1000 460 1 1 44628136 305 -1.73 0.63 12 0.03 -396.00 1094.00 1855 20240314 -63.13 681 20250218 0.44 925 -26.05 20250124 681 0.44 20250218 1855 -63.13 20240314 681 0.44 20250218 0.68 N 013720 1000 446 억 633910 N N 0 N 00 N
10 20250217 160308 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 685 -23 5 -3.25 308062642 447295 177.19 708 714 682 920 496 708 688.72 1.38 0 15915 736 722 711 697 686 716 691 446 212 1000 480 1 1 44628136 306 -1.73 0.63 12 1.00 -396.00 1094.00 1855 20240314 -63.07 682 20250217 0.44 925 -25.95 20250124 682 0.44 20250217 1855 -63.07 20240314 682 0.44 20250217 0.69 N 013720 1000 446 억 617927 N N 0 N 00 N
11 20250217 150307 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 686 -22 5 -3.11 292623678 424785 168.28 708 714 682 920 496 708 688.87 1.38 0 16390 736 722 711 697 686 716 691 446 212 1000 480 1 1 44628136 306 -1.73 0.63 12 0.95 -396.00 1094.00 1855 20240314 -63.02 682 20250217 0.59 925 -25.84 20250124 682 0.59 20250217 1855 -63.02 20240314 682 0.59 20250217 0.69 N 013720 1000 446 억 617927 N N 0 N 00 N
12 20250217 140307 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 684 -24 5 -3.39 263490017 382374 151.48 708 714 682 920 496 708 689.09 1.38 0 14090 736 722 711 697 686 716 691 446 212 1000 480 1 1 44628136 305 -1.73 0.63 12 0.86 -396.00 1094.00 1855 20240314 -63.13 682 20250217 0.29 925 -26.05 20250124 682 0.29 20250217 1855 -63.13 20240314 682 0.29 20250217 0.69 N 013720 1000 446 억 617927 N N 0 N 00 N