ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-25 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-25 18:11:47 +09:00
parent 2c27281c69
commit 83bb6d0fd0
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
123750/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
20250225,160845,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1486,38,2,2.62,20013789,13522,164.12,1448,1516,1441,1882,1014,1448,1480.09,0.17,0,-197,1522,1484,1460,1422,1398,1504,1442,64,434,500,950,1,1,12746297,189,-53.07,0.71,12,0.11,-28.00,2083.00,3190,20240216,-53.42,1214,20241209,22.41,1697,-12.43,20250120,1384,7.37,20250206,3100,-52.06,20240226,1214,22.41,20241209,0.00,N,123750,500,63 억,,21228,N,N,0,N,00,N
20250225,150846,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1483,35,2,2.42,19322826,13057,158.48,1448,1516,1441,1882,1014,1448,1479.88,0.17,0,-193,1522,1484,1460,1422,1398,1504,1442,64,434,500,950,1,1,12746297,189,-52.96,0.71,12,0.10,-28.00,2083.00,3190,20240216,-53.51,1214,20241209,22.16,1697,-12.61,20250120,1384,7.15,20250206,3100,-52.16,20240226,1214,22.16,20241209,0.00,N,123750,500,63 억,,21228,N,N,0,N,00,N
20250225,140844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,14,2,0.97,18562583,12539,152.19,1448,1516,1441,1882,1014,1448,1480.39,0.17,0,-221,1522,1484,1460,1422,1398,1504,1442,64,434,500,950,1,1,12746297,186,-52.21,0.70,12,0.10,-28.00,2083.00,3190,20240216,-54.17,1214,20241209,20.43,1697,-13.85,20250120,1384,5.64,20250206,3100,-52.84,20240226,1214,20.43,20241209,0.00,N,123750,500,63 억,,21228,N,N,0,N,00,N
20250225,130849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1487,39,2,2.69,18356441,12398,150.48,1448,1516,1441,1882,1014,1448,1480.60,0.17,0,-305,1522,1484,1460,1422,1398,1504,1442,64,434,500,950,1,1,12746297,190,-53.11,0.71,12,0.10,-28.00,2083.00,3190,20240216,-53.39,1214,20241209,22.49,1697,-12.37,20250120,1384,7.44,20250206,3100,-52.03,20240226,1214,22.49,20241209,0.00,N,123750,500,63 억,,21228,N,N,0,N,00,N
20250225,120845,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1487,39,2,2.69,18325214,12377,150.22,1448,1516,1441,1882,1014,1448,1480.59,0.17,0,-305,1522,1484,1460,1422,1398,1504,1442,64,434,500,950,1,1,12746297,190,-53.11,0.71,12,0.10,-28.00,2083.00,3190,20240216,-53.39,1214,20241209,22.49,1697,-12.37,20250120,1384,7.44,20250206,3100,-52.03,20240226,1214,22.49,20241209,0.00,N,123750,500,63 억,,21228,N,N,0,N,00,N
20250225,110844,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1497,49,2,3.38,13753496,9252,112.30,1448,1516,1441,1882,1014,1448,1486.54,0.17,0,-304,1522,1484,1460,1422,1398,1504,1442,64,434,500,950,1,1,12746297,191,-53.46,0.72,12,0.07,-28.00,2083.00,3190,20240216,-53.07,1214,20241209,23.31,1697,-11.79,20250120,1384,8.16,20250206,3100,-51.71,20240226,1214,23.31,20241209,0.00,N,123750,500,63 억,,21228,N,N,0,N,00,N
20250225,100843,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1499,51,2,3.52,9165737,6189,75.12,1448,1516,1441,1882,1014,1448,1480.97,0.17,0,-10,1522,1484,1460,1422,1398,1504,1442,64,434,500,950,1,1,12746297,191,-53.54,0.72,12,0.05,-28.00,2083.00,3190,20240216,-53.01,1214,20241209,23.48,1697,-11.67,20250120,1384,8.31,20250206,3100,-51.65,20240226,1214,23.48,20241209,0.00,N,123750,500,63 억,,21228,N,N,0,N,00,N
20250225,090849,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,12,2,0.83,370161,255,3.10,1448,1460,1441,1882,1014,1448,1451.61,0.17,0,-97,1522,1484,1460,1422,1398,1504,1442,64,434,500,950,1,1,12746297,186,-52.14,0.70,12,0.00,-28.00,2083.00,3190,20240216,-54.23,1214,20241209,20.26,1697,-13.97,20250120,1384,5.49,20250206,3100,-52.90,20240226,1214,20.26,20241209,0.00,N,123750,500,63 억,,21228,N,N,0,N,00,N
20250224,160839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,11913193,8223,373.43,1436,1498,1436,1882,1014,1448,1448.77,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.06,-28.00,2083.00,3190,20240216,-54.61,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3100,-53.29,20240226,1214,19.28,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,150838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,41,2,2.83,11640969,8035,364.90,1436,1498,1436,1882,1014,1448,1448.78,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,190,-53.18,0.71,12,0.06,-28.00,2083.00,3190,20240216,-53.32,1214,20241209,22.65,1697,-12.26,20250120,1384,7.59,20250206,3100,-51.97,20240226,1214,22.65,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,140836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,14,2,0.97,11491123,7934,360.31,1436,1498,1436,1882,1014,1448,1448.34,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,186,-52.21,0.70,12,0.06,-28.00,2083.00,3190,20240216,-54.17,1214,20241209,20.43,1697,-13.85,20250120,1384,5.64,20250206,3100,-52.84,20240226,1214,20.43,20241209,0.00,N,123750,500,63 억,,21194,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 20250225 160845 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1486 38 2 2.62 20013789 13522 164.12 1448 1516 1441 1882 1014 1448 1480.09 0.17 0 -197 1522 1484 1460 1422 1398 1504 1442 64 434 500 950 1 1 12746297 189 -53.07 0.71 12 0.11 -28.00 2083.00 3190 20240216 -53.42 1214 20241209 22.41 1697 -12.43 20250120 1384 7.37 20250206 3100 -52.06 20240226 1214 22.41 20241209 0.00 N 123750 500 63 억 21228 N N 0 N 00 N
3 20250225 150846 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1483 35 2 2.42 19322826 13057 158.48 1448 1516 1441 1882 1014 1448 1479.88 0.17 0 -193 1522 1484 1460 1422 1398 1504 1442 64 434 500 950 1 1 12746297 189 -52.96 0.71 12 0.10 -28.00 2083.00 3190 20240216 -53.51 1214 20241209 22.16 1697 -12.61 20250120 1384 7.15 20250206 3100 -52.16 20240226 1214 22.16 20241209 0.00 N 123750 500 63 억 21228 N N 0 N 00 N
4 20250225 140844 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1462 14 2 0.97 18562583 12539 152.19 1448 1516 1441 1882 1014 1448 1480.39 0.17 0 -221 1522 1484 1460 1422 1398 1504 1442 64 434 500 950 1 1 12746297 186 -52.21 0.70 12 0.10 -28.00 2083.00 3190 20240216 -54.17 1214 20241209 20.43 1697 -13.85 20250120 1384 5.64 20250206 3100 -52.84 20240226 1214 20.43 20241209 0.00 N 123750 500 63 억 21228 N N 0 N 00 N
5 20250225 130849 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1487 39 2 2.69 18356441 12398 150.48 1448 1516 1441 1882 1014 1448 1480.60 0.17 0 -305 1522 1484 1460 1422 1398 1504 1442 64 434 500 950 1 1 12746297 190 -53.11 0.71 12 0.10 -28.00 2083.00 3190 20240216 -53.39 1214 20241209 22.49 1697 -12.37 20250120 1384 7.44 20250206 3100 -52.03 20240226 1214 22.49 20241209 0.00 N 123750 500 63 억 21228 N N 0 N 00 N
6 20250225 120845 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1487 39 2 2.69 18325214 12377 150.22 1448 1516 1441 1882 1014 1448 1480.59 0.17 0 -305 1522 1484 1460 1422 1398 1504 1442 64 434 500 950 1 1 12746297 190 -53.11 0.71 12 0.10 -28.00 2083.00 3190 20240216 -53.39 1214 20241209 22.49 1697 -12.37 20250120 1384 7.44 20250206 3100 -52.03 20240226 1214 22.49 20241209 0.00 N 123750 500 63 억 21228 N N 0 N 00 N
7 20250225 110844 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1497 49 2 3.38 13753496 9252 112.30 1448 1516 1441 1882 1014 1448 1486.54 0.17 0 -304 1522 1484 1460 1422 1398 1504 1442 64 434 500 950 1 1 12746297 191 -53.46 0.72 12 0.07 -28.00 2083.00 3190 20240216 -53.07 1214 20241209 23.31 1697 -11.79 20250120 1384 8.16 20250206 3100 -51.71 20240226 1214 23.31 20241209 0.00 N 123750 500 63 억 21228 N N 0 N 00 N
8 20250225 100843 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1499 51 2 3.52 9165737 6189 75.12 1448 1516 1441 1882 1014 1448 1480.97 0.17 0 -10 1522 1484 1460 1422 1398 1504 1442 64 434 500 950 1 1 12746297 191 -53.54 0.72 12 0.05 -28.00 2083.00 3190 20240216 -53.01 1214 20241209 23.48 1697 -11.67 20250120 1384 8.31 20250206 3100 -51.65 20240226 1214 23.48 20241209 0.00 N 123750 500 63 억 21228 N N 0 N 00 N
9 20250225 090849 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1460 12 2 0.83 370161 255 3.10 1448 1460 1441 1882 1014 1448 1451.61 0.17 0 -97 1522 1484 1460 1422 1398 1504 1442 64 434 500 950 1 1 12746297 186 -52.14 0.70 12 0.00 -28.00 2083.00 3190 20240216 -54.23 1214 20241209 20.26 1697 -13.97 20250120 1384 5.49 20250206 3100 -52.90 20240226 1214 20.26 20241209 0.00 N 123750 500 63 억 21228 N N 0 N 00 N
10 20250224 160839 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 11913193 8223 373.43 1436 1498 1436 1882 1014 1448 1448.77 0.17 0 34 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.06 -28.00 2083.00 3190 20240216 -54.61 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3100 -53.29 20240226 1214 19.28 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
11 20250224 150838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 41 2 2.83 11640969 8035 364.90 1436 1498 1436 1882 1014 1448 1448.78 0.17 0 34 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 190 -53.18 0.71 12 0.06 -28.00 2083.00 3190 20240216 -53.32 1214 20241209 22.65 1697 -12.26 20250120 1384 7.59 20250206 3100 -51.97 20240226 1214 22.65 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
12 20250224 140836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1462 14 2 0.97 11491123 7934 360.31 1436 1498 1436 1882 1014 1448 1448.34 0.17 0 34 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 186 -52.21 0.70 12 0.06 -28.00 2083.00 3190 20240216 -54.17 1214 20241209 20.43 1697 -13.85 20250120 1384 5.64 20250206 3100 -52.84 20240226 1214 20.43 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N