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
108380/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
20250218,160802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16900,460,2,2.80,1314684080,78017,107.38,16610,17220,16340,21350,11510,16440,16851.19,2.41,0,9513,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1617,19.29,0.71,12,0.82,876.00,23964.00,20800,20240604,-18.75,10750,20240909,57.21,17330,-2.48,20250213,12800,32.03,20250102,20800,-18.75,20240604,10750,57.21,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,150803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16860,420,2,2.55,1270764570,75415,103.80,16610,17220,16340,21350,11510,16440,16850.29,2.41,0,10116,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1613,19.25,0.70,12,0.79,876.00,23964.00,20800,20240604,-18.94,10750,20240909,56.84,17330,-2.71,20250213,12800,31.72,20250102,20800,-18.94,20240604,10750,56.84,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16970,530,2,3.22,1219256360,72368,99.61,16610,17220,16340,21350,11510,16440,16848.00,2.41,0,11294,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1624,19.37,0.71,12,0.76,876.00,23964.00,20800,20240604,-18.41,10750,20240909,57.86,17330,-2.08,20250213,12800,32.58,20250102,20800,-18.41,20240604,10750,57.86,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,130801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,17000,560,2,3.41,1108844250,65859,90.65,16610,17220,16340,21350,11510,16440,16836.64,2.41,0,12826,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1626,19.41,0.71,12,0.69,876.00,23964.00,20800,20240604,-18.27,10750,20240909,58.14,17330,-1.90,20250213,12800,32.81,20250102,20800,-18.27,20240604,10750,58.14,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16940,500,2,3.04,961225550,57149,78.66,16610,17220,16340,21350,11510,16440,16819.64,2.41,0,10345,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1621,19.34,0.71,12,0.60,876.00,23964.00,20800,20240604,-18.56,10750,20240909,57.58,17330,-2.25,20250213,12800,32.34,20250102,20800,-18.56,20240604,10750,57.58,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,110800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16970,530,2,3.22,852427130,50736,69.83,16610,17220,16340,21350,11510,16440,16801.23,2.41,0,8927,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1624,19.37,0.71,12,0.53,876.00,23964.00,20800,20240604,-18.41,10750,20240909,57.86,17330,-2.08,20250213,12800,32.58,20250102,20800,-18.41,20240604,10750,57.86,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,100801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16530,90,2,0.55,217491880,13234,18.22,16610,16610,16340,21350,11510,16440,16434.33,2.41,0,-1378,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1581,18.87,0.69,12,0.14,876.00,23964.00,20800,20240604,-20.53,10750,20240909,53.77,17330,-4.62,20250213,12800,29.14,20250102,20800,-20.53,20240604,10750,53.77,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250218,090804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16510,70,2,0.43,30474170,1845,2.54,16610,16610,16440,21350,11510,16440,16517.17,2.41,0,-1432,16940,16690,16450,16200,15960,16570,16080,48,4910,500,10190,10,1,9567333,1580,18.85,0.69,12,0.02,876.00,23964.00,20800,20240604,-20.62,10750,20240909,53.58,17330,-4.73,20250213,12800,28.98,20250102,20800,-20.62,20240604,10750,53.58,20240909,1.64,N,108380,500,47 억,,230851,N,N,0,N,00,N
20250217,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16440,-30,5,-0.18,1188332770,72292,76.33,16500,16700,16210,21400,11530,16470,16437.96,2.27,0,14013,17416,16942,16636,16162,15856,16790,16010,48,4930,500,10210,10,1,9567333,1573,18.77,0.69,12,0.76,876.00,23964.00,20800,20240604,-20.96,10750,20240909,52.93,17330,-5.14,20250213,12800,28.44,20250102,20800,-20.96,20240604,10750,52.93,20240909,1.56,N,108380,500,47 억,,217130,N,N,0,N,00,N
20250217,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16420,-50,5,-0.30,1164313930,70830,74.78,16500,16700,16210,21400,11530,16470,16438.15,2.27,0,14170,17416,16942,16636,16162,15856,16790,16010,48,4930,500,10210,10,1,9567333,1571,18.74,0.69,12,0.74,876.00,23964.00,20800,20240604,-21.06,10750,20240909,52.74,17330,-5.25,20250213,12800,28.28,20250102,20800,-21.06,20240604,10750,52.74,20240909,1.56,N,108380,500,47 억,,217130,N,N,0,N,00,N
20250217,140759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,16430,-40,5,-0.24,1068765320,65015,68.64,16500,16700,16210,21400,11530,16470,16438.75,2.27,0,12979,17416,16942,16636,16162,15856,16790,16010,48,4930,500,10210,10,1,9567333,1572,18.76,0.69,12,0.68,876.00,23964.00,20800,20240604,-21.01,10750,20240909,52.84,17330,-5.19,20250213,12800,28.36,20250102,20800,-21.01,20240604,10750,52.84,20240909,1.56,N,108380,500,47 억,,217130,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 160802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16900 460 2 2.80 1314684080 78017 107.38 16610 17220 16340 21350 11510 16440 16851.19 2.41 0 9513 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1617 19.29 0.71 12 0.82 876.00 23964.00 20800 20240604 -18.75 10750 20240909 57.21 17330 -2.48 20250213 12800 32.03 20250102 20800 -18.75 20240604 10750 57.21 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
3 20250218 150803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16860 420 2 2.55 1270764570 75415 103.80 16610 17220 16340 21350 11510 16440 16850.29 2.41 0 10116 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1613 19.25 0.70 12 0.79 876.00 23964.00 20800 20240604 -18.94 10750 20240909 56.84 17330 -2.71 20250213 12800 31.72 20250102 20800 -18.94 20240604 10750 56.84 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
4 20250218 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16970 530 2 3.22 1219256360 72368 99.61 16610 17220 16340 21350 11510 16440 16848.00 2.41 0 11294 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1624 19.37 0.71 12 0.76 876.00 23964.00 20800 20240604 -18.41 10750 20240909 57.86 17330 -2.08 20250213 12800 32.58 20250102 20800 -18.41 20240604 10750 57.86 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
5 20250218 130801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 17000 560 2 3.41 1108844250 65859 90.65 16610 17220 16340 21350 11510 16440 16836.64 2.41 0 12826 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1626 19.41 0.71 12 0.69 876.00 23964.00 20800 20240604 -18.27 10750 20240909 58.14 17330 -1.90 20250213 12800 32.81 20250102 20800 -18.27 20240604 10750 58.14 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
6 20250218 120802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16940 500 2 3.04 961225550 57149 78.66 16610 17220 16340 21350 11510 16440 16819.64 2.41 0 10345 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1621 19.34 0.71 12 0.60 876.00 23964.00 20800 20240604 -18.56 10750 20240909 57.58 17330 -2.25 20250213 12800 32.34 20250102 20800 -18.56 20240604 10750 57.58 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
7 20250218 110800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16970 530 2 3.22 852427130 50736 69.83 16610 17220 16340 21350 11510 16440 16801.23 2.41 0 8927 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1624 19.37 0.71 12 0.53 876.00 23964.00 20800 20240604 -18.41 10750 20240909 57.86 17330 -2.08 20250213 12800 32.58 20250102 20800 -18.41 20240604 10750 57.86 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
8 20250218 100801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16530 90 2 0.55 217491880 13234 18.22 16610 16610 16340 21350 11510 16440 16434.33 2.41 0 -1378 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1581 18.87 0.69 12 0.14 876.00 23964.00 20800 20240604 -20.53 10750 20240909 53.77 17330 -4.62 20250213 12800 29.14 20250102 20800 -20.53 20240604 10750 53.77 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
9 20250218 090804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16510 70 2 0.43 30474170 1845 2.54 16610 16610 16440 21350 11510 16440 16517.17 2.41 0 -1432 16940 16690 16450 16200 15960 16570 16080 48 4910 500 10190 10 1 9567333 1580 18.85 0.69 12 0.02 876.00 23964.00 20800 20240604 -20.62 10750 20240909 53.58 17330 -4.73 20250213 12800 28.98 20250102 20800 -20.62 20240604 10750 53.58 20240909 1.64 N 108380 500 47 억 230851 N N 0 N 00 N
10 20250217 160800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16440 -30 5 -0.18 1188332770 72292 76.33 16500 16700 16210 21400 11530 16470 16437.96 2.27 0 14013 17416 16942 16636 16162 15856 16790 16010 48 4930 500 10210 10 1 9567333 1573 18.77 0.69 12 0.76 876.00 23964.00 20800 20240604 -20.96 10750 20240909 52.93 17330 -5.14 20250213 12800 28.44 20250102 20800 -20.96 20240604 10750 52.93 20240909 1.56 N 108380 500 47 억 217130 N N 0 N 00 N
11 20250217 150759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16420 -50 5 -0.30 1164313930 70830 74.78 16500 16700 16210 21400 11530 16470 16438.15 2.27 0 14170 17416 16942 16636 16162 15856 16790 16010 48 4930 500 10210 10 1 9567333 1571 18.74 0.69 12 0.74 876.00 23964.00 20800 20240604 -21.06 10750 20240909 52.74 17330 -5.25 20250213 12800 28.28 20250102 20800 -21.06 20240604 10750 52.74 20240909 1.56 N 108380 500 47 억 217130 N N 0 N 00 N
12 20250217 140759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 16430 -40 5 -0.24 1068765320 65015 68.64 16500 16700 16210 21400 11530 16470 16438.75 2.27 0 12979 17416 16942 16636 16162 15856 16790 16010 48 4930 500 10210 10 1 9567333 1572 18.76 0.69 12 0.68 876.00 23964.00 20800 20240604 -21.01 10750 20240909 52.84 17330 -5.19 20250213 12800 28.36 20250102 20800 -21.01 20240604 10750 52.84 20240909 1.56 N 108380 500 47 억 217130 N N 0 N 00 N