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
215360/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
20250218,160950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,110,2,1.12,218553820,21972,118.39,10000,10010,9880,12810,6910,9860,9946.92,2.10,0,3534,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,910,5.14,0.93,12,0.24,1939.00,10771.00,21100,20240401,-52.75,8850,20241210,12.66,11940,-16.50,20250205,9410,5.95,20250203,21100,-52.75,20240401,8850,12.66,20241210,3.20,N,215360,500,45 억,,191822,N,N,141,N,00,N
20250218,150952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9940,80,2,0.81,208114930,20924,112.74,10000,10010,9880,12810,6910,9860,9946.23,2.10,0,3395,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,908,5.13,0.92,12,0.23,1939.00,10771.00,21100,20240401,-52.89,8850,20241210,12.32,11940,-16.75,20250205,9410,5.63,20250203,21100,-52.89,20240401,8850,12.32,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,N,00,N
20250218,140953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9970,110,2,1.12,179420590,18039,97.20,10000,10010,9880,12810,6910,9860,9946.26,2.10,0,2756,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,910,5.14,0.93,12,0.20,1939.00,10771.00,21100,20240401,-52.75,8850,20241210,12.66,11940,-16.50,20250205,9410,5.95,20250203,21100,-52.75,20240401,8850,12.66,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,N,00,N
20250218,130950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9990,130,2,1.32,147605250,14853,80.03,10000,10010,9880,12810,6910,9860,9937.74,2.10,0,1419,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,912,5.15,0.93,12,0.16,1939.00,10771.00,21100,20240401,-52.65,8850,20241210,12.88,11940,-16.33,20250205,9410,6.16,20250203,21100,-52.65,20240401,8850,12.88,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,N,00,N
20250218,120952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9910,50,2,0.51,106154500,10697,57.64,10000,10010,9880,12810,6910,9860,9923.76,2.10,0,159,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,905,5.11,0.92,12,0.12,1939.00,10771.00,21100,20240401,-53.03,8850,20241210,11.98,11940,-17.00,20250205,9410,5.31,20250203,21100,-53.03,20240401,8850,11.98,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,N,00,N
20250218,110949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,70,2,0.71,91290780,9198,49.56,10000,10010,9880,12810,6910,9860,9925.07,2.10,0,156,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,907,5.12,0.92,12,0.10,1939.00,10771.00,21100,20240401,-52.94,8850,20241210,12.20,11940,-16.83,20250205,9410,5.53,20250203,21100,-52.94,20240401,8850,12.20,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,N,00,N
20250218,100950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9910,50,2,0.51,57535790,5791,31.20,10000,10010,9890,12810,6910,9860,9935.38,2.10,0,-471,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,905,5.11,0.92,12,0.06,1939.00,10771.00,21100,20240401,-53.03,8850,20241210,11.98,11940,-17.00,20250205,9410,5.31,20250203,21100,-53.03,20240401,8850,11.98,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,N,00,N
20250218,090953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9930,70,2,0.71,23053460,2312,12.46,10000,10010,9910,12810,6910,9860,9971.22,2.10,0,-445,9993,9926,9863,9796,9733,9895,9765,46,2950,500,7090,10,1,9132163,907,5.12,0.92,12,0.03,1939.00,10771.00,21100,20240401,-52.94,8850,20241210,12.20,11940,-16.83,20250205,9410,5.53,20250203,21100,-52.94,20240401,8850,12.20,20241210,3.20,N,215360,500,45 억,,191822,N,N,57,N,00,N
20250217,160950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9860,20,2,0.20,182077640,18490,81.58,9880,9930,9800,12790,6890,9840,9847.36,2.03,0,5992,10013,9926,9853,9766,9693,9970,9810,46,2950,500,7080,10,1,9132163,900,5.09,0.92,12,0.20,1939.00,10771.00,21100,20240401,-53.27,8850,20241210,11.41,11940,-17.42,20250205,9410,4.78,20250203,21100,-53.27,20240401,8850,11.41,20241210,3.20,N,215360,500,45 억,,185830,N,N,57,N,00,N
20250217,150948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9890,50,2,0.51,176492780,17924,79.08,9880,9930,9800,12790,6890,9840,9846.73,2.03,0,6013,10013,9926,9853,9766,9693,9970,9810,46,2950,500,7080,10,1,9132163,903,5.10,0.92,12,0.20,1939.00,10771.00,21100,20240401,-53.13,8850,20241210,11.75,11940,-17.17,20250205,9410,5.10,20250203,21100,-53.13,20240401,8850,11.75,20241210,3.20,N,215360,500,45 억,,185830,N,N,55,N,00,N
20250217,140946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9850,10,2,0.10,157144110,15965,70.44,9880,9930,9800,12790,6890,9840,9843.04,2.03,0,5333,10013,9926,9853,9766,9693,9970,9810,46,2950,500,7080,10,1,9132163,900,5.08,0.91,12,0.17,1939.00,10771.00,21100,20240401,-53.32,8850,20241210,11.30,11940,-17.50,20250205,9410,4.68,20250203,21100,-53.32,20240401,8850,11.30,20241210,3.20,N,215360,500,45 억,,185830,N,N,55,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 160950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9970 110 2 1.12 218553820 21972 118.39 10000 10010 9880 12810 6910 9860 9946.92 2.10 0 3534 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 910 5.14 0.93 12 0.24 1939.00 10771.00 21100 20240401 -52.75 8850 20241210 12.66 11940 -16.50 20250205 9410 5.95 20250203 21100 -52.75 20240401 8850 12.66 20241210 3.20 N 215360 500 45 억 191822 N N 141 N 00 N
3 20250218 150952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9940 80 2 0.81 208114930 20924 112.74 10000 10010 9880 12810 6910 9860 9946.23 2.10 0 3395 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 908 5.13 0.92 12 0.23 1939.00 10771.00 21100 20240401 -52.89 8850 20241210 12.32 11940 -16.75 20250205 9410 5.63 20250203 21100 -52.89 20240401 8850 12.32 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N
4 20250218 140953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9970 110 2 1.12 179420590 18039 97.20 10000 10010 9880 12810 6910 9860 9946.26 2.10 0 2756 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 910 5.14 0.93 12 0.20 1939.00 10771.00 21100 20240401 -52.75 8850 20241210 12.66 11940 -16.50 20250205 9410 5.95 20250203 21100 -52.75 20240401 8850 12.66 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N
5 20250218 130950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9990 130 2 1.32 147605250 14853 80.03 10000 10010 9880 12810 6910 9860 9937.74 2.10 0 1419 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 912 5.15 0.93 12 0.16 1939.00 10771.00 21100 20240401 -52.65 8850 20241210 12.88 11940 -16.33 20250205 9410 6.16 20250203 21100 -52.65 20240401 8850 12.88 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N
6 20250218 120952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9910 50 2 0.51 106154500 10697 57.64 10000 10010 9880 12810 6910 9860 9923.76 2.10 0 159 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 905 5.11 0.92 12 0.12 1939.00 10771.00 21100 20240401 -53.03 8850 20241210 11.98 11940 -17.00 20250205 9410 5.31 20250203 21100 -53.03 20240401 8850 11.98 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N
7 20250218 110949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9930 70 2 0.71 91290780 9198 49.56 10000 10010 9880 12810 6910 9860 9925.07 2.10 0 156 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 907 5.12 0.92 12 0.10 1939.00 10771.00 21100 20240401 -52.94 8850 20241210 12.20 11940 -16.83 20250205 9410 5.53 20250203 21100 -52.94 20240401 8850 12.20 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N
8 20250218 100950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9910 50 2 0.51 57535790 5791 31.20 10000 10010 9890 12810 6910 9860 9935.38 2.10 0 -471 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 905 5.11 0.92 12 0.06 1939.00 10771.00 21100 20240401 -53.03 8850 20241210 11.98 11940 -17.00 20250205 9410 5.31 20250203 21100 -53.03 20240401 8850 11.98 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N
9 20250218 090953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9930 70 2 0.71 23053460 2312 12.46 10000 10010 9910 12810 6910 9860 9971.22 2.10 0 -445 9993 9926 9863 9796 9733 9895 9765 46 2950 500 7090 10 1 9132163 907 5.12 0.92 12 0.03 1939.00 10771.00 21100 20240401 -52.94 8850 20241210 12.20 11940 -16.83 20250205 9410 5.53 20250203 21100 -52.94 20240401 8850 12.20 20241210 3.20 N 215360 500 45 억 191822 N N 57 N 00 N
10 20250217 160950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9860 20 2 0.20 182077640 18490 81.58 9880 9930 9800 12790 6890 9840 9847.36 2.03 0 5992 10013 9926 9853 9766 9693 9970 9810 46 2950 500 7080 10 1 9132163 900 5.09 0.92 12 0.20 1939.00 10771.00 21100 20240401 -53.27 8850 20241210 11.41 11940 -17.42 20250205 9410 4.78 20250203 21100 -53.27 20240401 8850 11.41 20241210 3.20 N 215360 500 45 억 185830 N N 57 N 00 N
11 20250217 150948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9890 50 2 0.51 176492780 17924 79.08 9880 9930 9800 12790 6890 9840 9846.73 2.03 0 6013 10013 9926 9853 9766 9693 9970 9810 46 2950 500 7080 10 1 9132163 903 5.10 0.92 12 0.20 1939.00 10771.00 21100 20240401 -53.13 8850 20241210 11.75 11940 -17.17 20250205 9410 5.10 20250203 21100 -53.13 20240401 8850 11.75 20241210 3.20 N 215360 500 45 억 185830 N N 55 N 00 N
12 20250217 140946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9850 10 2 0.10 157144110 15965 70.44 9880 9930 9800 12790 6890 9840 9843.04 2.03 0 5333 10013 9926 9853 9766 9693 9970 9810 46 2950 500 7080 10 1 9132163 900 5.08 0.91 12 0.17 1939.00 10771.00 21100 20240401 -53.32 8850 20241210 11.30 11940 -17.50 20250205 9410 4.68 20250203 21100 -53.32 20240401 8850 11.30 20241210 3.20 N 215360 500 45 억 185830 N N 55 N 00 N