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
122690/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
20250219,160823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1894,7,2,0.37,7515528,3984,61.05,1875,1930,1871,2450,1321,1887,1886.43,0.72,0,-136,1909,1898,1878,1867,1847,1903,1872,109,563,500,1280,1,1,21844410,414,4.59,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.23,1712,20241209,10.63,2110,-10.24,20250113,1802,5.11,20250203,3965,-52.23,20240313,1712,10.63,20241209,0.13,N,122690,500,109 억,,156250,N,N,0,N,00,N
20250219,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1894,7,2,0.37,6973891,3698,56.67,1875,1930,1871,2450,1321,1887,1885.85,0.72,0,-136,1909,1898,1878,1867,1847,1903,1872,109,563,500,1280,1,1,21844410,414,4.59,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.23,1712,20241209,10.63,2110,-10.24,20250113,1802,5.11,20250203,3965,-52.23,20240313,1712,10.63,20241209,0.13,N,122690,500,109 억,,156250,N,N,0,N,00,N
20250219,140822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,8,2,0.42,6813183,3613,55.36,1875,1930,1871,2450,1321,1887,1885.74,0.72,0,-136,1909,1898,1878,1867,1847,1903,1872,109,563,500,1280,1,1,21844410,414,4.59,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.21,1712,20241209,10.69,2110,-10.19,20250113,1802,5.16,20250203,3965,-52.21,20240313,1712,10.69,20241209,0.13,N,122690,500,109 억,,156250,N,N,0,N,00,N
20250219,130823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,8,2,0.42,6771493,3591,55.03,1875,1930,1871,2450,1321,1887,1885.68,0.72,0,-136,1909,1898,1878,1867,1847,1903,1872,109,563,500,1280,1,1,21844410,414,4.59,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.21,1712,20241209,10.69,2110,-10.19,20250113,1802,5.16,20250203,3965,-52.21,20240313,1712,10.69,20241209,0.13,N,122690,500,109 억,,156250,N,N,0,N,00,N
20250219,120821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1903,16,2,0.85,6676743,3541,54.26,1875,1930,1871,2450,1321,1887,1885.55,0.72,0,-136,1909,1898,1878,1867,1847,1903,1872,109,563,500,1280,1,1,21844410,416,4.61,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.01,1712,20241209,11.16,2110,-9.81,20250113,1802,5.60,20250203,3965,-52.01,20240313,1712,11.16,20241209,0.13,N,122690,500,109 억,,156250,N,N,0,N,00,N
20250219,110823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1920,33,2,1.75,6544789,3471,53.19,1875,1930,1871,2450,1321,1887,1885.56,0.72,0,-172,1909,1898,1878,1867,1847,1903,1872,109,563,500,1280,1,1,21844410,419,4.65,0.43,12,0.02,413.00,4438.00,3965,20240313,-51.58,1712,20241209,12.15,2110,-9.00,20250113,1802,6.55,20250203,3965,-51.58,20240313,1712,12.15,20241209,0.13,N,122690,500,109 억,,156250,N,N,0,N,00,N
20250219,100823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1926,39,2,2.07,6118269,3244,49.71,1875,1930,1871,2450,1321,1887,1886.03,0.72,0,-172,1909,1898,1878,1867,1847,1903,1872,109,563,500,1280,1,1,21844410,421,4.66,0.43,12,0.01,413.00,4438.00,3965,20240313,-51.42,1712,20241209,12.50,2110,-8.72,20250113,1802,6.88,20250203,3965,-51.42,20240313,1712,12.50,20241209,0.13,N,122690,500,109 억,,156250,N,N,0,N,00,N
20250219,090824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1875,-12,5,-0.64,823125,439,6.73,1875,1875,1875,2450,1321,1887,1875.00,0.72,0,-8,1909,1898,1878,1867,1847,1903,1872,109,563,500,1280,1,1,21844410,410,4.54,0.42,12,0.00,413.00,4438.00,3965,20240313,-52.71,1712,20241209,9.52,2110,-11.14,20250113,1802,4.05,20250203,3965,-52.71,20240313,1712,9.52,20241209,0.13,N,122690,500,109 억,,156250,N,N,0,N,00,N
20250218,160821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1887,17,2,0.91,12198682,6526,198.12,1861,1889,1858,2430,1309,1870,1869.24,0.72,0,16,1916,1892,1874,1850,1832,1884,1842,109,560,500,1270,1,1,21844410,412,4.57,0.43,12,0.03,413.00,4438.00,3965,20240313,-52.41,1712,20241209,10.22,2110,-10.57,20250113,1802,4.72,20250203,3965,-52.41,20240313,1712,10.22,20241209,0.13,N,122690,500,109 억,,156234,N,N,0,N,00,N
20250218,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1889,19,2,1.02,7328944,3922,119.06,1861,1889,1860,2430,1309,1870,1868.68,0.72,0,44,1916,1892,1874,1850,1832,1884,1842,109,560,500,1270,1,1,21844410,413,4.57,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.36,1712,20241209,10.34,2110,-10.47,20250113,1802,4.83,20250203,3965,-52.36,20240313,1712,10.34,20241209,0.13,N,122690,500,109 억,,156234,N,N,0,N,00,N
20250218,140823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1889,19,2,1.02,6987578,3741,113.57,1861,1889,1860,2430,1309,1870,1867.84,0.72,0,44,1916,1892,1874,1850,1832,1884,1842,109,560,500,1270,1,1,21844410,413,4.57,0.43,12,0.02,413.00,4438.00,3965,20240313,-52.36,1712,20241209,10.34,2110,-10.47,20250113,1802,4.83,20250203,3965,-52.36,20240313,1712,10.34,20241209,0.13,N,122690,500,109 억,,156234,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 160823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1894 7 2 0.37 7515528 3984 61.05 1875 1930 1871 2450 1321 1887 1886.43 0.72 0 -136 1909 1898 1878 1867 1847 1903 1872 109 563 500 1280 1 1 21844410 414 4.59 0.43 12 0.02 413.00 4438.00 3965 20240313 -52.23 1712 20241209 10.63 2110 -10.24 20250113 1802 5.11 20250203 3965 -52.23 20240313 1712 10.63 20241209 0.13 N 122690 500 109 억 156250 N N 0 N 00 N
3 20250219 150825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1894 7 2 0.37 6973891 3698 56.67 1875 1930 1871 2450 1321 1887 1885.85 0.72 0 -136 1909 1898 1878 1867 1847 1903 1872 109 563 500 1280 1 1 21844410 414 4.59 0.43 12 0.02 413.00 4438.00 3965 20240313 -52.23 1712 20241209 10.63 2110 -10.24 20250113 1802 5.11 20250203 3965 -52.23 20240313 1712 10.63 20241209 0.13 N 122690 500 109 억 156250 N N 0 N 00 N
4 20250219 140822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1895 8 2 0.42 6813183 3613 55.36 1875 1930 1871 2450 1321 1887 1885.74 0.72 0 -136 1909 1898 1878 1867 1847 1903 1872 109 563 500 1280 1 1 21844410 414 4.59 0.43 12 0.02 413.00 4438.00 3965 20240313 -52.21 1712 20241209 10.69 2110 -10.19 20250113 1802 5.16 20250203 3965 -52.21 20240313 1712 10.69 20241209 0.13 N 122690 500 109 억 156250 N N 0 N 00 N
5 20250219 130823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1895 8 2 0.42 6771493 3591 55.03 1875 1930 1871 2450 1321 1887 1885.68 0.72 0 -136 1909 1898 1878 1867 1847 1903 1872 109 563 500 1280 1 1 21844410 414 4.59 0.43 12 0.02 413.00 4438.00 3965 20240313 -52.21 1712 20241209 10.69 2110 -10.19 20250113 1802 5.16 20250203 3965 -52.21 20240313 1712 10.69 20241209 0.13 N 122690 500 109 억 156250 N N 0 N 00 N
6 20250219 120821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1903 16 2 0.85 6676743 3541 54.26 1875 1930 1871 2450 1321 1887 1885.55 0.72 0 -136 1909 1898 1878 1867 1847 1903 1872 109 563 500 1280 1 1 21844410 416 4.61 0.43 12 0.02 413.00 4438.00 3965 20240313 -52.01 1712 20241209 11.16 2110 -9.81 20250113 1802 5.60 20250203 3965 -52.01 20240313 1712 11.16 20241209 0.13 N 122690 500 109 억 156250 N N 0 N 00 N
7 20250219 110823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1920 33 2 1.75 6544789 3471 53.19 1875 1930 1871 2450 1321 1887 1885.56 0.72 0 -172 1909 1898 1878 1867 1847 1903 1872 109 563 500 1280 1 1 21844410 419 4.65 0.43 12 0.02 413.00 4438.00 3965 20240313 -51.58 1712 20241209 12.15 2110 -9.00 20250113 1802 6.55 20250203 3965 -51.58 20240313 1712 12.15 20241209 0.13 N 122690 500 109 억 156250 N N 0 N 00 N
8 20250219 100823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1926 39 2 2.07 6118269 3244 49.71 1875 1930 1871 2450 1321 1887 1886.03 0.72 0 -172 1909 1898 1878 1867 1847 1903 1872 109 563 500 1280 1 1 21844410 421 4.66 0.43 12 0.01 413.00 4438.00 3965 20240313 -51.42 1712 20241209 12.50 2110 -8.72 20250113 1802 6.88 20250203 3965 -51.42 20240313 1712 12.50 20241209 0.13 N 122690 500 109 억 156250 N N 0 N 00 N
9 20250219 090824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1875 -12 5 -0.64 823125 439 6.73 1875 1875 1875 2450 1321 1887 1875.00 0.72 0 -8 1909 1898 1878 1867 1847 1903 1872 109 563 500 1280 1 1 21844410 410 4.54 0.42 12 0.00 413.00 4438.00 3965 20240313 -52.71 1712 20241209 9.52 2110 -11.14 20250113 1802 4.05 20250203 3965 -52.71 20240313 1712 9.52 20241209 0.13 N 122690 500 109 억 156250 N N 0 N 00 N
10 20250218 160821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1887 17 2 0.91 12198682 6526 198.12 1861 1889 1858 2430 1309 1870 1869.24 0.72 0 16 1916 1892 1874 1850 1832 1884 1842 109 560 500 1270 1 1 21844410 412 4.57 0.43 12 0.03 413.00 4438.00 3965 20240313 -52.41 1712 20241209 10.22 2110 -10.57 20250113 1802 4.72 20250203 3965 -52.41 20240313 1712 10.22 20241209 0.13 N 122690 500 109 억 156234 N N 0 N 00 N
11 20250218 150822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1889 19 2 1.02 7328944 3922 119.06 1861 1889 1860 2430 1309 1870 1868.68 0.72 0 44 1916 1892 1874 1850 1832 1884 1842 109 560 500 1270 1 1 21844410 413 4.57 0.43 12 0.02 413.00 4438.00 3965 20240313 -52.36 1712 20241209 10.34 2110 -10.47 20250113 1802 4.83 20250203 3965 -52.36 20240313 1712 10.34 20241209 0.13 N 122690 500 109 억 156234 N N 0 N 00 N
12 20250218 140823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1889 19 2 1.02 6987578 3741 113.57 1861 1889 1860 2430 1309 1870 1867.84 0.72 0 44 1916 1892 1874 1850 1832 1884 1842 109 560 500 1270 1 1 21844410 413 4.57 0.43 12 0.02 413.00 4438.00 3965 20240313 -52.36 1712 20241209 10.34 2110 -10.47 20250113 1802 4.83 20250203 3965 -52.36 20240313 1712 10.34 20241209 0.13 N 122690 500 109 억 156234 N N 0 N 00 N