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
123040/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
20250219,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2750,35,2,1.29,531272580,193749,75.07,2720,2770,2715,3525,1905,2715,2742.06,1.12,0,19881,2828,2771,2728,2671,2628,2750,2650,346,810,500,1840,5,1,69172213,1902,10.42,0.60,12,0.28,264.00,4620.00,5410,20240206,-49.17,2170,20241209,26.73,2960,-7.09,20250214,2300,19.57,20250206,5360,-48.69,20240219,2170,26.73,20241209,1.12,N,123040,500,345 억,,775834,N,N,0,N,00,N
20250219,150826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,20,2,0.74,512861980,187038,72.47,2720,2770,2715,3525,1905,2715,2742.02,1.12,0,18055,2828,2771,2728,2671,2628,2750,2650,346,810,500,1840,5,1,69172213,1892,10.36,0.59,12,0.27,264.00,4620.00,5410,20240206,-49.45,2170,20241209,26.04,2960,-7.60,20250214,2300,18.91,20250206,5360,-48.97,20240219,2170,26.04,20241209,1.12,N,123040,500,345 억,,775834,N,N,0,N,00,N
20250219,140823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2745,30,2,1.10,387954605,141274,54.74,2720,2770,2720,3525,1905,2715,2746.11,1.12,0,7963,2828,2771,2728,2671,2628,2750,2650,346,810,500,1840,5,1,69172213,1899,10.40,0.59,12,0.20,264.00,4620.00,5410,20240206,-49.26,2170,20241209,26.50,2960,-7.26,20250214,2300,19.35,20250206,5360,-48.79,20240219,2170,26.50,20241209,1.12,N,123040,500,345 억,,775834,N,N,0,N,00,N
20250219,130824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2730,15,2,0.55,321433455,116999,45.33,2720,2770,2720,3525,1905,2715,2747.32,1.12,0,8416,2828,2771,2728,2671,2628,2750,2650,346,810,500,1840,5,1,69172213,1888,10.34,0.59,12,0.17,264.00,4620.00,5410,20240206,-49.54,2170,20241209,25.81,2960,-7.77,20250214,2300,18.70,20250206,5360,-49.07,20240219,2170,25.81,20241209,1.12,N,123040,500,345 억,,775834,N,N,0,N,00,N
20250219,120823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2750,35,2,1.29,279476230,101690,39.40,2720,2770,2720,3525,1905,2715,2748.32,1.12,0,8016,2828,2771,2728,2671,2628,2750,2650,346,810,500,1840,5,1,69172213,1902,10.42,0.60,12,0.15,264.00,4620.00,5410,20240206,-49.17,2170,20241209,26.73,2960,-7.09,20250214,2300,19.57,20250206,5360,-48.69,20240219,2170,26.73,20241209,1.12,N,123040,500,345 억,,775834,N,N,0,N,00,N
20250219,110824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2760,45,2,1.66,211216865,76917,29.80,2720,2770,2720,3525,1905,2715,2746.04,1.12,0,15973,2828,2771,2728,2671,2628,2750,2650,346,810,500,1840,5,1,69172213,1909,10.45,0.60,12,0.11,264.00,4620.00,5410,20240206,-48.98,2170,20241209,27.19,2960,-6.76,20250214,2300,20.00,20250206,5360,-48.51,20240219,2170,27.19,20241209,1.12,N,123040,500,345 억,,775834,N,N,0,N,00,N
20250219,100824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2750,35,2,1.29,138763550,50638,19.62,2720,2770,2720,3525,1905,2715,2740.30,1.12,0,8228,2828,2771,2728,2671,2628,2750,2650,346,810,500,1840,5,1,69172213,1902,10.42,0.60,12,0.07,264.00,4620.00,5410,20240206,-49.17,2170,20241209,26.73,2960,-7.09,20250214,2300,19.57,20250206,5360,-48.69,20240219,2170,26.73,20241209,1.12,N,123040,500,345 억,,775834,N,N,0,N,00,N
20250219,090826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,20,2,0.74,22657695,8294,3.21,2720,2750,2720,3525,1905,2715,2731.82,1.12,0,1837,2828,2771,2728,2671,2628,2750,2650,346,810,500,1840,5,1,69172213,1892,10.36,0.59,12,0.01,264.00,4620.00,5410,20240206,-49.45,2170,20241209,26.04,2960,-7.60,20250214,2300,18.91,20250206,5360,-48.97,20240219,2170,26.04,20241209,1.12,N,123040,500,345 억,,775834,N,N,0,N,00,N
20250218,160822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-70,5,-2.51,682562000,250310,99.64,2785,2785,2685,3620,1950,2785,2726.88,1.07,0,37170,2858,2821,2783,2746,2708,2802,2727,346,835,500,1890,5,1,69172213,1878,10.28,0.59,12,0.36,264.00,4620.00,5420,20240205,-49.91,2170,20241209,25.12,2960,-8.28,20250214,2300,18.04,20250206,5360,-49.35,20240219,2170,25.12,20241209,1.10,N,123040,500,345 억,,738415,N,N,0,N,00,N
20250218,150823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2715,-70,5,-2.51,622055410,228002,90.76,2785,2785,2685,3620,1950,2785,2728.29,1.07,0,33767,2858,2821,2783,2746,2708,2802,2727,346,835,500,1890,5,1,69172213,1878,10.28,0.59,12,0.33,264.00,4620.00,5420,20240205,-49.91,2170,20241209,25.12,2960,-8.28,20250214,2300,18.04,20250206,5360,-49.35,20240219,2170,25.12,20241209,1.10,N,123040,500,345 억,,738415,N,N,0,N,00,N
20250218,140824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2735,-50,5,-1.80,577977305,211805,84.31,2785,2785,2685,3620,1950,2785,2728.82,1.07,0,32467,2858,2821,2783,2746,2708,2802,2727,346,835,500,1890,5,1,69172213,1892,10.36,0.59,12,0.31,264.00,4620.00,5420,20240205,-49.54,2170,20241209,26.04,2960,-7.60,20250214,2300,18.91,20250206,5360,-48.97,20240219,2170,26.04,20241209,1.10,N,123040,500,345 억,,738415,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 160824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2750 35 2 1.29 531272580 193749 75.07 2720 2770 2715 3525 1905 2715 2742.06 1.12 0 19881 2828 2771 2728 2671 2628 2750 2650 346 810 500 1840 5 1 69172213 1902 10.42 0.60 12 0.28 264.00 4620.00 5410 20240206 -49.17 2170 20241209 26.73 2960 -7.09 20250214 2300 19.57 20250206 5360 -48.69 20240219 2170 26.73 20241209 1.12 N 123040 500 345 억 775834 N N 0 N 00 N
3 20250219 150826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 20 2 0.74 512861980 187038 72.47 2720 2770 2715 3525 1905 2715 2742.02 1.12 0 18055 2828 2771 2728 2671 2628 2750 2650 346 810 500 1840 5 1 69172213 1892 10.36 0.59 12 0.27 264.00 4620.00 5410 20240206 -49.45 2170 20241209 26.04 2960 -7.60 20250214 2300 18.91 20250206 5360 -48.97 20240219 2170 26.04 20241209 1.12 N 123040 500 345 억 775834 N N 0 N 00 N
4 20250219 140823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2745 30 2 1.10 387954605 141274 54.74 2720 2770 2720 3525 1905 2715 2746.11 1.12 0 7963 2828 2771 2728 2671 2628 2750 2650 346 810 500 1840 5 1 69172213 1899 10.40 0.59 12 0.20 264.00 4620.00 5410 20240206 -49.26 2170 20241209 26.50 2960 -7.26 20250214 2300 19.35 20250206 5360 -48.79 20240219 2170 26.50 20241209 1.12 N 123040 500 345 억 775834 N N 0 N 00 N
5 20250219 130824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2730 15 2 0.55 321433455 116999 45.33 2720 2770 2720 3525 1905 2715 2747.32 1.12 0 8416 2828 2771 2728 2671 2628 2750 2650 346 810 500 1840 5 1 69172213 1888 10.34 0.59 12 0.17 264.00 4620.00 5410 20240206 -49.54 2170 20241209 25.81 2960 -7.77 20250214 2300 18.70 20250206 5360 -49.07 20240219 2170 25.81 20241209 1.12 N 123040 500 345 억 775834 N N 0 N 00 N
6 20250219 120823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2750 35 2 1.29 279476230 101690 39.40 2720 2770 2720 3525 1905 2715 2748.32 1.12 0 8016 2828 2771 2728 2671 2628 2750 2650 346 810 500 1840 5 1 69172213 1902 10.42 0.60 12 0.15 264.00 4620.00 5410 20240206 -49.17 2170 20241209 26.73 2960 -7.09 20250214 2300 19.57 20250206 5360 -48.69 20240219 2170 26.73 20241209 1.12 N 123040 500 345 억 775834 N N 0 N 00 N
7 20250219 110824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2760 45 2 1.66 211216865 76917 29.80 2720 2770 2720 3525 1905 2715 2746.04 1.12 0 15973 2828 2771 2728 2671 2628 2750 2650 346 810 500 1840 5 1 69172213 1909 10.45 0.60 12 0.11 264.00 4620.00 5410 20240206 -48.98 2170 20241209 27.19 2960 -6.76 20250214 2300 20.00 20250206 5360 -48.51 20240219 2170 27.19 20241209 1.12 N 123040 500 345 억 775834 N N 0 N 00 N
8 20250219 100824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2750 35 2 1.29 138763550 50638 19.62 2720 2770 2720 3525 1905 2715 2740.30 1.12 0 8228 2828 2771 2728 2671 2628 2750 2650 346 810 500 1840 5 1 69172213 1902 10.42 0.60 12 0.07 264.00 4620.00 5410 20240206 -49.17 2170 20241209 26.73 2960 -7.09 20250214 2300 19.57 20250206 5360 -48.69 20240219 2170 26.73 20241209 1.12 N 123040 500 345 억 775834 N N 0 N 00 N
9 20250219 090826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 20 2 0.74 22657695 8294 3.21 2720 2750 2720 3525 1905 2715 2731.82 1.12 0 1837 2828 2771 2728 2671 2628 2750 2650 346 810 500 1840 5 1 69172213 1892 10.36 0.59 12 0.01 264.00 4620.00 5410 20240206 -49.45 2170 20241209 26.04 2960 -7.60 20250214 2300 18.91 20250206 5360 -48.97 20240219 2170 26.04 20241209 1.12 N 123040 500 345 억 775834 N N 0 N 00 N
10 20250218 160822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 -70 5 -2.51 682562000 250310 99.64 2785 2785 2685 3620 1950 2785 2726.88 1.07 0 37170 2858 2821 2783 2746 2708 2802 2727 346 835 500 1890 5 1 69172213 1878 10.28 0.59 12 0.36 264.00 4620.00 5420 20240205 -49.91 2170 20241209 25.12 2960 -8.28 20250214 2300 18.04 20250206 5360 -49.35 20240219 2170 25.12 20241209 1.10 N 123040 500 345 억 738415 N N 0 N 00 N
11 20250218 150823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2715 -70 5 -2.51 622055410 228002 90.76 2785 2785 2685 3620 1950 2785 2728.29 1.07 0 33767 2858 2821 2783 2746 2708 2802 2727 346 835 500 1890 5 1 69172213 1878 10.28 0.59 12 0.33 264.00 4620.00 5420 20240205 -49.91 2170 20241209 25.12 2960 -8.28 20250214 2300 18.04 20250206 5360 -49.35 20240219 2170 25.12 20241209 1.10 N 123040 500 345 억 738415 N N 0 N 00 N
12 20250218 140824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2735 -50 5 -1.80 577977305 211805 84.31 2785 2785 2685 3620 1950 2785 2728.82 1.07 0 32467 2858 2821 2783 2746 2708 2802 2727 346 835 500 1890 5 1 69172213 1892 10.36 0.59 12 0.31 264.00 4620.00 5420 20240205 -49.54 2170 20241209 26.04 2960 -7.60 20250214 2300 18.91 20250206 5360 -48.97 20240219 2170 26.04 20241209 1.10 N 123040 500 345 억 738415 N N 0 N 00 N