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
123410/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
20250219,160825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4510,35,2,0.78,1337349560,297569,115.05,4435,4560,4415,5810,3135,4475,4494.24,40.18,0,2439,4531,4502,4446,4417,4361,4517,4432,28,1335,100,3310,5,1,27841064,1256,4.11,0.73,12,1.07,1097.00,6188.00,8190,20240426,-44.93,3855,20240206,16.99,5360,-15.86,20250114,4330,4.16,20250102,8190,-44.93,20240426,4070,10.81,20240805,4.62,N,123410,100,27 억,,11185218,N,N,9,N,00,N
20250219,150827,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4505,30,2,0.67,1285044120,285973,110.57,4435,4560,4415,5810,3135,4475,4493.59,40.18,0,3305,4531,4502,4446,4417,4361,4517,4432,28,1335,100,3310,5,1,27841064,1254,4.11,0.73,12,1.03,1097.00,6188.00,8190,20240426,-44.99,3855,20240206,16.86,5360,-15.95,20250114,4330,4.04,20250102,8190,-44.99,20240426,4070,10.69,20240805,4.62,N,123410,100,27 억,,11185218,N,N,0,N,00,N
20250219,140824,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4505,30,2,0.67,1217961400,271059,104.80,4435,4560,4415,5810,3135,4475,4493.34,40.18,0,-247,4531,4502,4446,4417,4361,4517,4432,28,1335,100,3310,5,1,27841064,1254,4.11,0.73,12,0.97,1097.00,6188.00,8190,20240426,-44.99,3855,20240206,16.86,5360,-15.95,20250114,4330,4.04,20250102,8190,-44.99,20240426,4070,10.69,20240805,4.62,N,123410,100,27 억,,11185218,N,N,0,N,00,N
20250219,130825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4535,60,2,1.34,1124801610,250398,96.81,4435,4560,4415,5810,3135,4475,4492.06,40.18,0,4957,4531,4502,4446,4417,4361,4517,4432,28,1335,100,3310,5,1,27841064,1263,4.13,0.73,12,0.90,1097.00,6188.00,8190,20240426,-44.63,3855,20240206,17.64,5360,-15.39,20250114,4330,4.73,20250102,8190,-44.63,20240426,4070,11.43,20240805,4.62,N,123410,100,27 억,,11185218,N,N,0,N,00,N
20250219,120823,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4540,65,2,1.45,1062702595,236692,91.51,4435,4560,4415,5810,3135,4475,4489.81,40.18,0,6599,4531,4502,4446,4417,4361,4517,4432,28,1335,100,3310,5,1,27841064,1264,4.14,0.73,12,0.85,1097.00,6188.00,8190,20240426,-44.57,3855,20240206,17.77,5360,-15.30,20250114,4330,4.85,20250102,8190,-44.57,20240426,4070,11.55,20240805,4.62,N,123410,100,27 억,,11185218,N,N,0,N,00,N
20250219,110825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4505,30,2,0.67,799529025,178505,69.02,4435,4530,4415,5810,3135,4475,4479.03,40.18,0,-5151,4531,4502,4446,4417,4361,4517,4432,28,1335,100,3310,5,1,27841064,1254,4.11,0.73,12,0.64,1097.00,6188.00,8190,20240426,-44.99,3855,20240206,16.86,5360,-15.95,20250114,4330,4.04,20250102,8190,-44.99,20240426,4070,10.69,20240805,4.62,N,123410,100,27 억,,11185218,N,N,0,N,00,N
20250219,100825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4480,5,2,0.11,362368935,81495,31.51,4435,4490,4415,5810,3135,4475,4446.52,40.18,0,3764,4531,4502,4446,4417,4361,4517,4432,28,1335,100,3310,5,1,27841064,1247,4.08,0.72,12,0.29,1097.00,6188.00,8190,20240426,-45.30,3855,20240206,16.21,5360,-16.42,20250114,4330,3.46,20250102,8190,-45.30,20240426,4070,10.07,20240805,4.62,N,123410,100,27 억,,11185218,N,N,0,N,00,N
20250219,090826,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4420,-55,5,-1.23,108643820,24510,9.48,4435,4450,4415,5810,3135,4475,4432.63,40.18,0,5476,4531,4502,4446,4417,4361,4517,4432,28,1335,100,3310,5,1,27841064,1231,4.03,0.71,12,0.09,1097.00,6188.00,8190,20240426,-46.03,3855,20240206,14.66,5360,-17.54,20250114,4330,2.08,20250102,8190,-46.03,20240426,4070,8.60,20240805,4.62,N,123410,100,27 억,,11185218,N,N,0,N,00,N
20250218,160823,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4475,65,2,1.47,1137983380,256336,76.04,4440,4475,4390,5730,3090,4410,4439.40,40.04,0,38306,4610,4510,4450,4350,4290,4480,4320,28,1320,100,3260,5,1,27841064,1246,4.08,0.72,12,0.92,1097.00,6188.00,8190,20240426,-45.36,3855,20240206,16.08,5360,-16.51,20250114,4330,3.35,20250102,8190,-45.36,20240426,4070,9.95,20240805,4.56,N,123410,100,27 억,,11147118,N,N,0,N,00,N
20250218,150824,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4455,45,2,1.02,1074948595,242232,71.86,4440,4465,4390,5730,3090,4410,4437.68,40.04,0,36111,4610,4510,4450,4350,4290,4480,4320,28,1320,100,3260,5,1,27841064,1240,4.06,0.72,12,0.87,1097.00,6188.00,8190,20240426,-45.60,3855,20240206,15.56,5360,-16.88,20250114,4330,2.89,20250102,8190,-45.60,20240426,4070,9.46,20240805,4.56,N,123410,100,27 억,,11147118,N,N,0,N,00,N
20250218,140825,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4435,25,2,0.57,836799460,188626,55.96,4440,4465,4390,5730,3090,4410,4436.29,40.04,0,23945,4610,4510,4450,4350,4290,4480,4320,28,1320,100,3260,5,1,27841064,1235,4.04,0.72,12,0.68,1097.00,6188.00,8190,20240426,-45.85,3855,20240206,15.05,5360,-17.26,20250114,4330,2.42,20250102,8190,-45.85,20240426,4070,8.97,20240805,4.56,N,123410,100,27 억,,11147118,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 160825 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4510 35 2 0.78 1337349560 297569 115.05 4435 4560 4415 5810 3135 4475 4494.24 40.18 0 2439 4531 4502 4446 4417 4361 4517 4432 28 1335 100 3310 5 1 27841064 1256 4.11 0.73 12 1.07 1097.00 6188.00 8190 20240426 -44.93 3855 20240206 16.99 5360 -15.86 20250114 4330 4.16 20250102 8190 -44.93 20240426 4070 10.81 20240805 4.62 N 123410 100 27 억 11185218 N N 9 N 00 N
3 20250219 150827 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4505 30 2 0.67 1285044120 285973 110.57 4435 4560 4415 5810 3135 4475 4493.59 40.18 0 3305 4531 4502 4446 4417 4361 4517 4432 28 1335 100 3310 5 1 27841064 1254 4.11 0.73 12 1.03 1097.00 6188.00 8190 20240426 -44.99 3855 20240206 16.86 5360 -15.95 20250114 4330 4.04 20250102 8190 -44.99 20240426 4070 10.69 20240805 4.62 N 123410 100 27 억 11185218 N N 0 N 00 N
4 20250219 140824 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4505 30 2 0.67 1217961400 271059 104.80 4435 4560 4415 5810 3135 4475 4493.34 40.18 0 -247 4531 4502 4446 4417 4361 4517 4432 28 1335 100 3310 5 1 27841064 1254 4.11 0.73 12 0.97 1097.00 6188.00 8190 20240426 -44.99 3855 20240206 16.86 5360 -15.95 20250114 4330 4.04 20250102 8190 -44.99 20240426 4070 10.69 20240805 4.62 N 123410 100 27 억 11185218 N N 0 N 00 N
5 20250219 130825 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4535 60 2 1.34 1124801610 250398 96.81 4435 4560 4415 5810 3135 4475 4492.06 40.18 0 4957 4531 4502 4446 4417 4361 4517 4432 28 1335 100 3310 5 1 27841064 1263 4.13 0.73 12 0.90 1097.00 6188.00 8190 20240426 -44.63 3855 20240206 17.64 5360 -15.39 20250114 4330 4.73 20250102 8190 -44.63 20240426 4070 11.43 20240805 4.62 N 123410 100 27 억 11185218 N N 0 N 00 N
6 20250219 120823 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4540 65 2 1.45 1062702595 236692 91.51 4435 4560 4415 5810 3135 4475 4489.81 40.18 0 6599 4531 4502 4446 4417 4361 4517 4432 28 1335 100 3310 5 1 27841064 1264 4.14 0.73 12 0.85 1097.00 6188.00 8190 20240426 -44.57 3855 20240206 17.77 5360 -15.30 20250114 4330 4.85 20250102 8190 -44.57 20240426 4070 11.55 20240805 4.62 N 123410 100 27 억 11185218 N N 0 N 00 N
7 20250219 110825 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4505 30 2 0.67 799529025 178505 69.02 4435 4530 4415 5810 3135 4475 4479.03 40.18 0 -5151 4531 4502 4446 4417 4361 4517 4432 28 1335 100 3310 5 1 27841064 1254 4.11 0.73 12 0.64 1097.00 6188.00 8190 20240426 -44.99 3855 20240206 16.86 5360 -15.95 20250114 4330 4.04 20250102 8190 -44.99 20240426 4070 10.69 20240805 4.62 N 123410 100 27 억 11185218 N N 0 N 00 N
8 20250219 100825 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4480 5 2 0.11 362368935 81495 31.51 4435 4490 4415 5810 3135 4475 4446.52 40.18 0 3764 4531 4502 4446 4417 4361 4517 4432 28 1335 100 3310 5 1 27841064 1247 4.08 0.72 12 0.29 1097.00 6188.00 8190 20240426 -45.30 3855 20240206 16.21 5360 -16.42 20250114 4330 3.46 20250102 8190 -45.30 20240426 4070 10.07 20240805 4.62 N 123410 100 27 억 11185218 N N 0 N 00 N
9 20250219 090826 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4420 -55 5 -1.23 108643820 24510 9.48 4435 4450 4415 5810 3135 4475 4432.63 40.18 0 5476 4531 4502 4446 4417 4361 4517 4432 28 1335 100 3310 5 1 27841064 1231 4.03 0.71 12 0.09 1097.00 6188.00 8190 20240426 -46.03 3855 20240206 14.66 5360 -17.54 20250114 4330 2.08 20250102 8190 -46.03 20240426 4070 8.60 20240805 4.62 N 123410 100 27 억 11185218 N N 0 N 00 N
10 20250218 160823 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4475 65 2 1.47 1137983380 256336 76.04 4440 4475 4390 5730 3090 4410 4439.40 40.04 0 38306 4610 4510 4450 4350 4290 4480 4320 28 1320 100 3260 5 1 27841064 1246 4.08 0.72 12 0.92 1097.00 6188.00 8190 20240426 -45.36 3855 20240206 16.08 5360 -16.51 20250114 4330 3.35 20250102 8190 -45.36 20240426 4070 9.95 20240805 4.56 N 123410 100 27 억 11147118 N N 0 N 00 N
11 20250218 150824 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4455 45 2 1.02 1074948595 242232 71.86 4440 4465 4390 5730 3090 4410 4437.68 40.04 0 36111 4610 4510 4450 4350 4290 4480 4320 28 1320 100 3260 5 1 27841064 1240 4.06 0.72 12 0.87 1097.00 6188.00 8190 20240426 -45.60 3855 20240206 15.56 5360 -16.88 20250114 4330 2.89 20250102 8190 -45.60 20240426 4070 9.46 20240805 4.56 N 123410 100 27 억 11147118 N N 0 N 00 N
12 20250218 140825 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4435 25 2 0.57 836799460 188626 55.96 4440 4465 4390 5730 3090 4410 4436.29 40.04 0 23945 4610 4510 4450 4350 4290 4480 4320 28 1320 100 3260 5 1 27841064 1235 4.04 0.72 12 0.68 1097.00 6188.00 8190 20240426 -45.85 3855 20240206 15.05 5360 -17.26 20250114 4330 2.42 20250102 8190 -45.85 20240426 4070 8.97 20240805 4.56 N 123410 100 27 억 11147118 N N 0 N 00 N