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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
122350/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
20250219,160822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1279,12,2,0.95,87413685,68450,170.29,1267,1285,1263,1647,887,1267,1277.04,0.83,0,2375,1307,1286,1273,1252,1239,1280,1246,38,380,100,880,1,1,38339428,490,7.70,0.41,12,0.18,166.00,3121.00,2170,20240508,-41.06,1143,20241209,11.90,1335,-4.19,20250116,1185,7.93,20250203,2170,-41.06,20240508,1143,11.90,20241209,0.99,N,122350,100,38 억,,318214,N,N,0,N,00,N
20250219,150824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1279,12,2,0.95,83628612,65491,162.93,1267,1285,1263,1647,887,1267,1276.95,0.83,0,2344,1307,1286,1273,1252,1239,1280,1246,38,380,100,880,1,1,38339428,490,7.70,0.41,12,0.17,166.00,3121.00,2170,20240508,-41.06,1143,20241209,11.90,1335,-4.19,20250116,1185,7.93,20250203,2170,-41.06,20240508,1143,11.90,20241209,0.99,N,122350,100,38 억,,318214,N,N,0,N,00,N
20250219,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1283,16,2,1.26,81687152,63973,159.15,1267,1285,1263,1647,887,1267,1276.90,0.83,0,2305,1307,1286,1273,1252,1239,1280,1246,38,380,100,880,1,1,38339428,492,7.73,0.41,12,0.17,166.00,3121.00,2170,20240508,-40.88,1143,20241209,12.25,1335,-3.90,20250116,1185,8.27,20250203,2170,-40.88,20240508,1143,12.25,20241209,0.99,N,122350,100,38 억,,318214,N,N,0,N,00,N
20250219,130822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1284,17,2,1.34,70597245,55310,137.60,1267,1285,1263,1647,887,1267,1276.39,0.83,0,1917,1307,1286,1273,1252,1239,1280,1246,38,380,100,880,1,1,38339428,492,7.73,0.41,12,0.14,166.00,3121.00,2170,20240508,-40.83,1143,20241209,12.34,1335,-3.82,20250116,1185,8.35,20250203,2170,-40.83,20240508,1143,12.34,20241209,0.99,N,122350,100,38 억,,318214,N,N,0,N,00,N
20250219,120820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1279,12,2,0.95,59753677,46842,116.53,1267,1280,1263,1647,887,1267,1275.64,0.83,0,1652,1307,1286,1273,1252,1239,1280,1246,38,380,100,880,1,1,38339428,490,7.70,0.41,12,0.12,166.00,3121.00,2170,20240508,-41.06,1143,20241209,11.90,1335,-4.19,20250116,1185,7.93,20250203,2170,-41.06,20240508,1143,11.90,20241209,0.99,N,122350,100,38 억,,318214,N,N,0,N,00,N
20250219,110822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1275,8,2,0.63,38073216,29863,74.29,1267,1280,1263,1647,887,1267,1274.93,0.83,0,-62,1307,1286,1273,1252,1239,1280,1246,38,380,100,880,1,1,38339428,489,7.68,0.41,12,0.08,166.00,3121.00,2170,20240508,-41.24,1143,20241209,11.55,1335,-4.49,20250116,1185,7.59,20250203,2170,-41.24,20240508,1143,11.55,20241209,0.99,N,122350,100,38 억,,318214,N,N,0,N,00,N
20250219,100822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1275,8,2,0.63,16321280,12827,31.91,1267,1278,1263,1647,887,1267,1272.42,0.83,0,-202,1307,1286,1273,1252,1239,1280,1246,38,380,100,880,1,1,38339428,489,7.68,0.41,12,0.03,166.00,3121.00,2170,20240508,-41.24,1143,20241209,11.55,1335,-4.49,20250116,1185,7.59,20250203,2170,-41.24,20240508,1143,11.55,20241209,0.99,N,122350,100,38 억,,318214,N,N,0,N,00,N
20250219,090823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1267,0,3,0.00,2958445,2335,5.81,1267,1267,1267,1647,887,1267,1267.00,0.83,0,-18,1307,1286,1273,1252,1239,1280,1246,38,380,100,880,1,1,38339428,486,7.63,0.41,12,0.01,166.00,3121.00,2170,20240508,-41.61,1143,20241209,10.85,1335,-5.09,20250116,1185,6.92,20250203,2170,-41.61,20240508,1143,10.85,20241209,0.99,N,122350,100,38 억,,318214,N,N,0,N,00,N
20250218,160820,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1267,-7,5,-0.55,51126449,40154,56.81,1290,1294,1260,1656,892,1274,1273.26,0.84,0,-4439,1290,1281,1270,1261,1250,1286,1266,38,382,100,890,1,1,38339428,486,7.63,0.41,12,0.10,166.00,3121.00,2170,20240508,-41.61,1143,20241209,10.85,1335,-5.09,20250116,1185,6.92,20250203,2170,-41.61,20240508,1143,10.85,20241209,0.98,N,122350,100,38 억,,322653,N,N,0,N,00,N
20250218,150821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1262,-12,5,-0.94,48231674,37861,53.57,1290,1294,1260,1656,892,1274,1273.91,0.84,0,-4393,1290,1281,1270,1261,1250,1286,1266,38,382,100,890,1,1,38339428,484,7.60,0.40,12,0.10,166.00,3121.00,2170,20240508,-41.84,1143,20241209,10.41,1335,-5.47,20250116,1185,6.50,20250203,2170,-41.84,20240508,1143,10.41,20241209,0.98,N,122350,100,38 억,,322653,N,N,0,N,00,N
20250218,140822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1277,3,2,0.24,30960322,24230,34.28,1290,1294,1263,1656,892,1274,1277.77,0.84,0,-3843,1290,1281,1270,1261,1250,1286,1266,38,382,100,890,1,1,38339428,490,7.69,0.41,12,0.06,166.00,3121.00,2170,20240508,-41.15,1143,20241209,11.72,1335,-4.34,20250116,1185,7.76,20250203,2170,-41.15,20240508,1143,11.72,20241209,0.98,N,122350,100,38 억,,322653,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 20250219 160822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1279 12 2 0.95 87413685 68450 170.29 1267 1285 1263 1647 887 1267 1277.04 0.83 0 2375 1307 1286 1273 1252 1239 1280 1246 38 380 100 880 1 1 38339428 490 7.70 0.41 12 0.18 166.00 3121.00 2170 20240508 -41.06 1143 20241209 11.90 1335 -4.19 20250116 1185 7.93 20250203 2170 -41.06 20240508 1143 11.90 20241209 0.99 N 122350 100 38 억 318214 N N 0 N 00 N
3 20250219 150824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1279 12 2 0.95 83628612 65491 162.93 1267 1285 1263 1647 887 1267 1276.95 0.83 0 2344 1307 1286 1273 1252 1239 1280 1246 38 380 100 880 1 1 38339428 490 7.70 0.41 12 0.17 166.00 3121.00 2170 20240508 -41.06 1143 20241209 11.90 1335 -4.19 20250116 1185 7.93 20250203 2170 -41.06 20240508 1143 11.90 20241209 0.99 N 122350 100 38 억 318214 N N 0 N 00 N
4 20250219 140821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1283 16 2 1.26 81687152 63973 159.15 1267 1285 1263 1647 887 1267 1276.90 0.83 0 2305 1307 1286 1273 1252 1239 1280 1246 38 380 100 880 1 1 38339428 492 7.73 0.41 12 0.17 166.00 3121.00 2170 20240508 -40.88 1143 20241209 12.25 1335 -3.90 20250116 1185 8.27 20250203 2170 -40.88 20240508 1143 12.25 20241209 0.99 N 122350 100 38 억 318214 N N 0 N 00 N
5 20250219 130822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1284 17 2 1.34 70597245 55310 137.60 1267 1285 1263 1647 887 1267 1276.39 0.83 0 1917 1307 1286 1273 1252 1239 1280 1246 38 380 100 880 1 1 38339428 492 7.73 0.41 12 0.14 166.00 3121.00 2170 20240508 -40.83 1143 20241209 12.34 1335 -3.82 20250116 1185 8.35 20250203 2170 -40.83 20240508 1143 12.34 20241209 0.99 N 122350 100 38 억 318214 N N 0 N 00 N
6 20250219 120820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1279 12 2 0.95 59753677 46842 116.53 1267 1280 1263 1647 887 1267 1275.64 0.83 0 1652 1307 1286 1273 1252 1239 1280 1246 38 380 100 880 1 1 38339428 490 7.70 0.41 12 0.12 166.00 3121.00 2170 20240508 -41.06 1143 20241209 11.90 1335 -4.19 20250116 1185 7.93 20250203 2170 -41.06 20240508 1143 11.90 20241209 0.99 N 122350 100 38 억 318214 N N 0 N 00 N
7 20250219 110822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1275 8 2 0.63 38073216 29863 74.29 1267 1280 1263 1647 887 1267 1274.93 0.83 0 -62 1307 1286 1273 1252 1239 1280 1246 38 380 100 880 1 1 38339428 489 7.68 0.41 12 0.08 166.00 3121.00 2170 20240508 -41.24 1143 20241209 11.55 1335 -4.49 20250116 1185 7.59 20250203 2170 -41.24 20240508 1143 11.55 20241209 0.99 N 122350 100 38 억 318214 N N 0 N 00 N
8 20250219 100822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1275 8 2 0.63 16321280 12827 31.91 1267 1278 1263 1647 887 1267 1272.42 0.83 0 -202 1307 1286 1273 1252 1239 1280 1246 38 380 100 880 1 1 38339428 489 7.68 0.41 12 0.03 166.00 3121.00 2170 20240508 -41.24 1143 20241209 11.55 1335 -4.49 20250116 1185 7.59 20250203 2170 -41.24 20240508 1143 11.55 20241209 0.99 N 122350 100 38 억 318214 N N 0 N 00 N
9 20250219 090823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1267 0 3 0.00 2958445 2335 5.81 1267 1267 1267 1647 887 1267 1267.00 0.83 0 -18 1307 1286 1273 1252 1239 1280 1246 38 380 100 880 1 1 38339428 486 7.63 0.41 12 0.01 166.00 3121.00 2170 20240508 -41.61 1143 20241209 10.85 1335 -5.09 20250116 1185 6.92 20250203 2170 -41.61 20240508 1143 10.85 20241209 0.99 N 122350 100 38 억 318214 N N 0 N 00 N
10 20250218 160820 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1267 -7 5 -0.55 51126449 40154 56.81 1290 1294 1260 1656 892 1274 1273.26 0.84 0 -4439 1290 1281 1270 1261 1250 1286 1266 38 382 100 890 1 1 38339428 486 7.63 0.41 12 0.10 166.00 3121.00 2170 20240508 -41.61 1143 20241209 10.85 1335 -5.09 20250116 1185 6.92 20250203 2170 -41.61 20240508 1143 10.85 20241209 0.98 N 122350 100 38 억 322653 N N 0 N 00 N
11 20250218 150821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1262 -12 5 -0.94 48231674 37861 53.57 1290 1294 1260 1656 892 1274 1273.91 0.84 0 -4393 1290 1281 1270 1261 1250 1286 1266 38 382 100 890 1 1 38339428 484 7.60 0.40 12 0.10 166.00 3121.00 2170 20240508 -41.84 1143 20241209 10.41 1335 -5.47 20250116 1185 6.50 20250203 2170 -41.84 20240508 1143 10.41 20241209 0.98 N 122350 100 38 억 322653 N N 0 N 00 N
12 20250218 140822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1277 3 2 0.24 30960322 24230 34.28 1290 1294 1263 1656 892 1274 1277.77 0.84 0 -3843 1290 1281 1270 1261 1250 1286 1266 38 382 100 890 1 1 38339428 490 7.69 0.41 12 0.06 166.00 3121.00 2170 20240508 -41.15 1143 20241209 11.72 1335 -4.34 20250116 1185 7.76 20250203 2170 -41.15 20240508 1143 11.72 20241209 0.98 N 122350 100 38 억 322653 N N 0 N 00 N