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
104040/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
20250218,160755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,-2,5,-0.24,60060093,73027,259.38,823,830,819,1079,581,830,822.44,0.52,0,-2732,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,391,-12.55,0.51,12,0.15,-66.00,1620.00,1286,20241016,-35.61,780,20241209,6.15,919,-9.90,20250107,803,3.11,20250214,1286,-35.61,20241016,780,6.15,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,150756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-5,5,-0.60,54684150,66517,236.26,823,830,819,1079,581,830,822.11,0.52,0,-107,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,390,-12.50,0.51,12,0.14,-66.00,1620.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,803,2.74,20250214,1286,-35.85,20241016,780,5.77,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,140757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,-6,5,-0.72,33929131,41244,146.49,823,830,819,1079,581,830,822.64,0.52,0,-1219,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,389,-12.48,0.51,12,0.09,-66.00,1620.00,1286,20241016,-35.93,780,20241209,5.64,919,-10.34,20250107,803,2.62,20250214,1286,-35.93,20241016,780,5.64,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,130754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,-6,5,-0.72,32248589,39199,139.23,823,830,819,1079,581,830,822.69,0.52,0,-772,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,389,-12.48,0.51,12,0.08,-66.00,1620.00,1286,20241016,-35.93,780,20241209,5.64,919,-10.34,20250107,803,2.62,20250214,1286,-35.93,20241016,780,5.64,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,120755,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,824,-6,5,-0.72,29827464,36256,128.78,823,830,819,1079,581,830,822.69,0.52,0,-540,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,389,-12.48,0.51,12,0.08,-66.00,1620.00,1286,20241016,-35.93,780,20241209,5.64,919,-10.34,20250107,803,2.62,20250214,1286,-35.93,20241016,780,5.64,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,110754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,-1,5,-0.12,18336633,22258,79.06,823,830,820,1079,581,830,823.82,0.52,0,-936,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,391,-12.56,0.51,12,0.05,-66.00,1620.00,1286,20241016,-35.54,780,20241209,6.28,919,-9.79,20250107,803,3.24,20250214,1286,-35.54,20241016,780,6.28,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,100754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,820,-10,5,-1.20,7370887,8976,31.88,823,829,820,1079,581,830,821.18,0.52,0,-149,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,387,-12.42,0.51,12,0.02,-66.00,1620.00,1286,20241016,-36.24,780,20241209,5.13,919,-10.77,20250107,803,2.12,20250214,1286,-36.24,20241016,780,5.13,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250218,090757,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,-1,5,-0.12,88938,108,0.38,823,829,823,1079,581,830,823.50,0.52,0,-22,842,836,826,820,810,839,823,47,249,100,580,1,1,47224987,391,-12.56,0.51,12,0.00,-66.00,1620.00,1286,20241016,-35.54,780,20241209,6.28,919,-9.79,20250107,803,3.24,20250214,1286,-35.54,20241016,780,6.28,20241209,0.43,N,104040,100,47 억,,243788,N,N,0,N,00,N
20250217,160754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,830,0,3,0.00,23136172,27994,91.62,820,832,816,1079,581,830,826.47,0.52,0,-2870,852,841,822,811,792,846,816,47,249,100,580,1,1,47224987,392,-12.58,0.51,12,0.06,-66.00,1620.00,1286,20241016,-35.46,780,20241209,6.41,919,-9.68,20250107,803,3.36,20250214,1286,-35.46,20241016,780,6.41,20241209,0.42,N,104040,100,47 억,,246658,N,N,0,N,00,N
20250217,150753,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,830,0,3,0.00,22712045,27483,89.95,820,832,816,1079,581,830,826.40,0.52,0,-2681,852,841,822,811,792,846,816,47,249,100,580,1,1,47224987,392,-12.58,0.51,12,0.06,-66.00,1620.00,1286,20241016,-35.46,780,20241209,6.41,919,-9.68,20250107,803,3.36,20250214,1286,-35.46,20241016,780,6.41,20241209,0.42,N,104040,100,47 억,,246658,N,N,0,N,00,N
20250217,140752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-4,5,-0.48,14271264,17301,56.62,820,831,816,1079,581,830,824.88,0.52,0,-1819,852,841,822,811,792,846,816,47,249,100,580,1,1,47224987,390,-12.52,0.51,12,0.04,-66.00,1620.00,1286,20241016,-35.77,780,20241209,5.90,919,-10.12,20250107,803,2.86,20250214,1286,-35.77,20241016,780,5.90,20241209,0.42,N,104040,100,47 억,,246658,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 160755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 -2 5 -0.24 60060093 73027 259.38 823 830 819 1079 581 830 822.44 0.52 0 -2732 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 391 -12.55 0.51 12 0.15 -66.00 1620.00 1286 20241016 -35.61 780 20241209 6.15 919 -9.90 20250107 803 3.11 20250214 1286 -35.61 20241016 780 6.15 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
3 20250218 150756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 825 -5 5 -0.60 54684150 66517 236.26 823 830 819 1079 581 830 822.11 0.52 0 -107 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 390 -12.50 0.51 12 0.14 -66.00 1620.00 1286 20241016 -35.85 780 20241209 5.77 919 -10.23 20250107 803 2.74 20250214 1286 -35.85 20241016 780 5.77 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
4 20250218 140757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 -6 5 -0.72 33929131 41244 146.49 823 830 819 1079 581 830 822.64 0.52 0 -1219 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 389 -12.48 0.51 12 0.09 -66.00 1620.00 1286 20241016 -35.93 780 20241209 5.64 919 -10.34 20250107 803 2.62 20250214 1286 -35.93 20241016 780 5.64 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
5 20250218 130754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 -6 5 -0.72 32248589 39199 139.23 823 830 819 1079 581 830 822.69 0.52 0 -772 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 389 -12.48 0.51 12 0.08 -66.00 1620.00 1286 20241016 -35.93 780 20241209 5.64 919 -10.34 20250107 803 2.62 20250214 1286 -35.93 20241016 780 5.64 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
6 20250218 120755 57 100.00 KOSDAQ 운송장비·부품 N N N N N 824 -6 5 -0.72 29827464 36256 128.78 823 830 819 1079 581 830 822.69 0.52 0 -540 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 389 -12.48 0.51 12 0.08 -66.00 1620.00 1286 20241016 -35.93 780 20241209 5.64 919 -10.34 20250107 803 2.62 20250214 1286 -35.93 20241016 780 5.64 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
7 20250218 110754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 829 -1 5 -0.12 18336633 22258 79.06 823 830 820 1079 581 830 823.82 0.52 0 -936 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 391 -12.56 0.51 12 0.05 -66.00 1620.00 1286 20241016 -35.54 780 20241209 6.28 919 -9.79 20250107 803 3.24 20250214 1286 -35.54 20241016 780 6.28 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
8 20250218 100754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 820 -10 5 -1.20 7370887 8976 31.88 823 829 820 1079 581 830 821.18 0.52 0 -149 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 387 -12.42 0.51 12 0.02 -66.00 1620.00 1286 20241016 -36.24 780 20241209 5.13 919 -10.77 20250107 803 2.12 20250214 1286 -36.24 20241016 780 5.13 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
9 20250218 090757 57 100.00 KOSDAQ 운송장비·부품 N N N N N 829 -1 5 -0.12 88938 108 0.38 823 829 823 1079 581 830 823.50 0.52 0 -22 842 836 826 820 810 839 823 47 249 100 580 1 1 47224987 391 -12.56 0.51 12 0.00 -66.00 1620.00 1286 20241016 -35.54 780 20241209 6.28 919 -9.79 20250107 803 3.24 20250214 1286 -35.54 20241016 780 6.28 20241209 0.43 N 104040 100 47 억 243788 N N 0 N 00 N
10 20250217 160754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 830 0 3 0.00 23136172 27994 91.62 820 832 816 1079 581 830 826.47 0.52 0 -2870 852 841 822 811 792 846 816 47 249 100 580 1 1 47224987 392 -12.58 0.51 12 0.06 -66.00 1620.00 1286 20241016 -35.46 780 20241209 6.41 919 -9.68 20250107 803 3.36 20250214 1286 -35.46 20241016 780 6.41 20241209 0.42 N 104040 100 47 억 246658 N N 0 N 00 N
11 20250217 150753 57 100.00 KOSDAQ 운송장비·부품 N N N N N 830 0 3 0.00 22712045 27483 89.95 820 832 816 1079 581 830 826.40 0.52 0 -2681 852 841 822 811 792 846 816 47 249 100 580 1 1 47224987 392 -12.58 0.51 12 0.06 -66.00 1620.00 1286 20241016 -35.46 780 20241209 6.41 919 -9.68 20250107 803 3.36 20250214 1286 -35.46 20241016 780 6.41 20241209 0.42 N 104040 100 47 억 246658 N N 0 N 00 N
12 20250217 140752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -4 5 -0.48 14271264 17301 56.62 820 831 816 1079 581 830 824.88 0.52 0 -1819 852 841 822 811 792 846 816 47 249 100 580 1 1 47224987 390 -12.52 0.51 12 0.04 -66.00 1620.00 1286 20241016 -35.77 780 20241209 5.90 919 -10.12 20250107 803 2.86 20250214 1286 -35.77 20241016 780 5.90 20241209 0.42 N 104040 100 47 억 246658 N N 0 N 00 N