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
085910/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
20250218,160704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-50,5,-1.58,21072290,6725,25.22,3165,3170,3115,4110,2220,3165,3133.59,7.31,0,-468,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,434,-14.22,0.78,12,0.05,-219.00,4018.00,3960,20240404,-21.34,2760,20240805,12.86,3450,-9.71,20250210,2890,7.79,20250210,3960,-21.34,20240404,2760,12.86,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,150705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-35,5,-1.11,15868285,5056,18.96,3165,3170,3120,4110,2220,3165,3138.51,7.31,0,-498,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,436,-14.29,0.78,12,0.04,-219.00,4018.00,3960,20240404,-20.96,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3960,-20.96,20240404,2760,13.41,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,140705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,-40,5,-1.26,14722710,4690,17.59,3165,3170,3120,4110,2220,3165,3139.17,7.31,0,-497,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,435,-14.27,0.78,12,0.03,-219.00,4018.00,3960,20240404,-21.09,2760,20240805,13.22,3450,-9.42,20250210,2890,8.13,20250210,3960,-21.09,20240404,2760,13.22,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,130703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-35,5,-1.11,12993375,4136,15.51,3165,3170,3120,4110,2220,3165,3141.53,7.31,0,-496,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,436,-14.29,0.78,12,0.03,-219.00,4018.00,3960,20240404,-20.96,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3960,-20.96,20240404,2760,13.41,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,120704,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-35,5,-1.11,12624310,4018,15.07,3165,3170,3120,4110,2220,3165,3141.94,7.31,0,-496,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,436,-14.29,0.78,12,0.03,-219.00,4018.00,3960,20240404,-20.96,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3960,-20.96,20240404,2760,13.41,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,110703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-35,5,-1.11,9705305,3085,11.57,3165,3170,3125,4110,2220,3165,3145.97,7.31,0,-497,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,436,-14.29,0.78,12,0.02,-219.00,4018.00,3960,20240404,-20.96,2760,20240805,13.41,3450,-9.28,20250210,2890,8.30,20250210,3960,-20.96,20240404,2760,13.41,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,100703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,-10,5,-0.32,5747415,1821,6.83,3165,3170,3135,4110,2220,3165,3156.19,7.31,0,-619,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,440,-14.41,0.79,12,0.01,-219.00,4018.00,3960,20240404,-20.33,2760,20240805,14.31,3450,-8.55,20250210,2890,9.17,20250210,3960,-20.33,20240404,2760,14.31,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250218,090705,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,5,2,0.16,1269540,401,1.50,3165,3170,3165,4110,2220,3165,3165.94,7.31,0,-34,3261,3212,3151,3102,3041,3237,3127,70,945,500,2340,5,1,13934818,442,-14.47,0.79,12,0.00,-219.00,4018.00,3960,20240404,-19.95,2760,20240805,14.86,3450,-8.12,20250210,2890,9.69,20250210,3960,-19.95,20240404,2760,14.86,20240805,0.88,N,085910,500,69 억,,1018596,N,N,0,N,00,N
20250217,160703,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3165,40,2,1.28,83925535,26665,78.47,3115,3200,3090,4060,2190,3125,3147.40,7.31,0,-198,3221,3172,3101,3052,2981,3197,3077,70,935,500,2310,5,1,13934818,441,-14.45,0.79,12,0.19,-219.00,4018.00,3960,20240404,-20.08,2760,20240805,14.67,3450,-8.26,20250210,2890,9.52,20250210,3960,-20.08,20240404,2760,14.67,20240805,0.94,N,085910,500,69 억,,1018794,N,N,0,N,00,N
20250217,150702,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,-5,5,-0.16,81330290,25844,76.05,3115,3200,3090,4060,2190,3125,3146.97,7.31,0,-11,3221,3172,3101,3052,2981,3197,3077,70,935,500,2310,5,1,13934818,435,-14.25,0.78,12,0.19,-219.00,4018.00,3960,20240404,-21.21,2760,20240805,13.04,3450,-9.57,20250210,2890,7.96,20250210,3960,-21.21,20240404,2760,13.04,20240805,0.94,N,085910,500,69 억,,1018794,N,N,0,N,00,N
20250217,140701,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3165,40,2,1.28,59227380,18769,55.23,3115,3200,3090,4060,2190,3125,3155.60,7.31,0,-256,3221,3172,3101,3052,2981,3197,3077,70,935,500,2310,5,1,13934818,441,-14.45,0.79,12,0.13,-219.00,4018.00,3960,20240404,-20.08,2760,20240805,14.67,3450,-8.26,20250210,2890,9.52,20250210,3960,-20.08,20240404,2760,14.67,20240805,0.94,N,085910,500,69 억,,1018794,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 160704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3115 -50 5 -1.58 21072290 6725 25.22 3165 3170 3115 4110 2220 3165 3133.59 7.31 0 -468 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 434 -14.22 0.78 12 0.05 -219.00 4018.00 3960 20240404 -21.34 2760 20240805 12.86 3450 -9.71 20250210 2890 7.79 20250210 3960 -21.34 20240404 2760 12.86 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
3 20250218 150705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -35 5 -1.11 15868285 5056 18.96 3165 3170 3120 4110 2220 3165 3138.51 7.31 0 -498 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 436 -14.29 0.78 12 0.04 -219.00 4018.00 3960 20240404 -20.96 2760 20240805 13.41 3450 -9.28 20250210 2890 8.30 20250210 3960 -20.96 20240404 2760 13.41 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
4 20250218 140705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3125 -40 5 -1.26 14722710 4690 17.59 3165 3170 3120 4110 2220 3165 3139.17 7.31 0 -497 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 435 -14.27 0.78 12 0.03 -219.00 4018.00 3960 20240404 -21.09 2760 20240805 13.22 3450 -9.42 20250210 2890 8.13 20250210 3960 -21.09 20240404 2760 13.22 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
5 20250218 130703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -35 5 -1.11 12993375 4136 15.51 3165 3170 3120 4110 2220 3165 3141.53 7.31 0 -496 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 436 -14.29 0.78 12 0.03 -219.00 4018.00 3960 20240404 -20.96 2760 20240805 13.41 3450 -9.28 20250210 2890 8.30 20250210 3960 -20.96 20240404 2760 13.41 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
6 20250218 120704 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -35 5 -1.11 12624310 4018 15.07 3165 3170 3120 4110 2220 3165 3141.94 7.31 0 -496 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 436 -14.29 0.78 12 0.03 -219.00 4018.00 3960 20240404 -20.96 2760 20240805 13.41 3450 -9.28 20250210 2890 8.30 20250210 3960 -20.96 20240404 2760 13.41 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
7 20250218 110703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -35 5 -1.11 9705305 3085 11.57 3165 3170 3125 4110 2220 3165 3145.97 7.31 0 -497 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 436 -14.29 0.78 12 0.02 -219.00 4018.00 3960 20240404 -20.96 2760 20240805 13.41 3450 -9.28 20250210 2890 8.30 20250210 3960 -20.96 20240404 2760 13.41 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
8 20250218 100703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3155 -10 5 -0.32 5747415 1821 6.83 3165 3170 3135 4110 2220 3165 3156.19 7.31 0 -619 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 440 -14.41 0.79 12 0.01 -219.00 4018.00 3960 20240404 -20.33 2760 20240805 14.31 3450 -8.55 20250210 2890 9.17 20250210 3960 -20.33 20240404 2760 14.31 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
9 20250218 090705 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3170 5 2 0.16 1269540 401 1.50 3165 3170 3165 4110 2220 3165 3165.94 7.31 0 -34 3261 3212 3151 3102 3041 3237 3127 70 945 500 2340 5 1 13934818 442 -14.47 0.79 12 0.00 -219.00 4018.00 3960 20240404 -19.95 2760 20240805 14.86 3450 -8.12 20250210 2890 9.69 20250210 3960 -19.95 20240404 2760 14.86 20240805 0.88 N 085910 500 69 억 1018596 N N 0 N 00 N
10 20250217 160703 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3165 40 2 1.28 83925535 26665 78.47 3115 3200 3090 4060 2190 3125 3147.40 7.31 0 -198 3221 3172 3101 3052 2981 3197 3077 70 935 500 2310 5 1 13934818 441 -14.45 0.79 12 0.19 -219.00 4018.00 3960 20240404 -20.08 2760 20240805 14.67 3450 -8.26 20250210 2890 9.52 20250210 3960 -20.08 20240404 2760 14.67 20240805 0.94 N 085910 500 69 억 1018794 N N 0 N 00 N
11 20250217 150702 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3120 -5 5 -0.16 81330290 25844 76.05 3115 3200 3090 4060 2190 3125 3146.97 7.31 0 -11 3221 3172 3101 3052 2981 3197 3077 70 935 500 2310 5 1 13934818 435 -14.25 0.78 12 0.19 -219.00 4018.00 3960 20240404 -21.21 2760 20240805 13.04 3450 -9.57 20250210 2890 7.96 20250210 3960 -21.21 20240404 2760 13.04 20240805 0.94 N 085910 500 69 억 1018794 N N 0 N 00 N
12 20250217 140701 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3165 40 2 1.28 59227380 18769 55.23 3115 3200 3090 4060 2190 3125 3155.60 7.31 0 -256 3221 3172 3101 3052 2981 3197 3077 70 935 500 2310 5 1 13934818 441 -14.45 0.79 12 0.13 -219.00 4018.00 3960 20240404 -20.08 2760 20240805 14.67 3450 -8.26 20250210 2890 9.52 20250210 3960 -20.08 20240404 2760 14.67 20240805 0.94 N 085910 500 69 억 1018794 N N 0 N 00 N