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
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
20250219,160826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,-1,5,-0.07,15346930,10671,100.07,1449,1455,1421,1883,1015,1449,1438.19,0.11,0,-6,1483,1466,1443,1426,1403,1474,1434,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.08,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3170,-54.32,20240219,1214,19.28,20241209,0.00,N,123750,500,63 억,,14286,N,N,0,N,00,N
20250219,150829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,-3,5,-0.21,14599762,10155,95.23,1449,1455,1421,1883,1015,1449,1437.69,0.11,0,101,1483,1466,1443,1426,1403,1474,1434,64,434,500,950,1,1,12746297,184,-51.64,0.69,12,0.08,-28.00,2083.00,3210,20240208,-54.95,1214,20241209,19.11,1697,-14.79,20250120,1384,4.48,20250206,3170,-54.38,20240219,1214,19.11,20241209,0.00,N,123750,500,63 억,,14286,N,N,0,N,00,N
20250219,140825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-12,5,-0.83,6036868,4184,39.23,1449,1455,1436,1883,1015,1449,1442.85,0.11,0,249,1483,1466,1443,1426,1403,1474,1434,64,434,500,950,1,1,12746297,183,-51.32,0.69,12,0.03,-28.00,2083.00,3210,20240208,-55.23,1214,20241209,18.37,1697,-15.32,20250120,1384,3.83,20250206,3170,-54.67,20240219,1214,18.37,20241209,0.00,N,123750,500,63 억,,14286,N,N,0,N,00,N
20250219,130826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,-1,5,-0.07,5995169,4155,38.96,1449,1455,1436,1883,1015,1449,1442.88,0.11,0,249,1483,1466,1443,1426,1403,1474,1434,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.03,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3170,-54.32,20240219,1214,19.28,20241209,0.00,N,123750,500,63 억,,14286,N,N,0,N,00,N
20250219,120825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1438,-11,5,-0.76,3954502,2745,25.74,1449,1455,1436,1883,1015,1449,1440.62,0.11,0,249,1483,1466,1443,1426,1403,1474,1434,64,434,500,950,1,1,12746297,183,-51.36,0.69,12,0.02,-28.00,2083.00,3210,20240208,-55.20,1214,20241209,18.45,1697,-15.26,20250120,1384,3.90,20250206,3170,-54.64,20240219,1214,18.45,20241209,0.00,N,123750,500,63 억,,14286,N,N,0,N,00,N
20250219,110826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,5,2,0.35,692569,478,4.48,1449,1455,1436,1883,1015,1449,1448.89,0.11,0,-6,1483,1466,1443,1426,1403,1474,1434,64,434,500,950,1,1,12746297,185,-51.93,0.70,12,0.00,-28.00,2083.00,3210,20240208,-54.70,1214,20241209,19.77,1697,-14.32,20250120,1384,5.06,20250206,3170,-54.13,20240219,1214,19.77,20241209,0.00,N,123750,500,63 억,,14286,N,N,0,N,00,N
20250219,100826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-13,5,-0.90,27542,19,0.18,1449,1455,1436,1883,1015,1449,1449.58,0.11,0,0,1483,1466,1443,1426,1403,1474,1434,64,434,500,950,1,1,12746297,183,-51.29,0.69,12,0.00,-28.00,2083.00,3210,20240208,-55.26,1214,20241209,18.29,1697,-15.38,20250120,1384,3.76,20250206,3170,-54.70,20240219,1214,18.29,20241209,0.00,N,123750,500,63 억,,14286,N,N,0,N,00,N
20250219,090828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,6,2,0.41,2904,2,0.02,1449,1455,1449,1883,1015,1449,1452.00,0.11,0,0,1483,1466,1443,1426,1403,1474,1434,64,434,500,950,1,1,12746297,185,-51.96,0.70,12,0.00,-28.00,2083.00,3210,20240208,-54.67,1214,20241209,19.85,1697,-14.26,20250120,1384,5.13,20250206,3170,-54.10,20240219,1214,19.85,20241209,0.00,N,123750,500,63 억,,14286,N,N,0,N,00,N
20250218,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1449,-2,5,-0.14,15313561,10664,600.45,1434,1460,1420,1886,1016,1451,1436.01,0.11,0,-28,1469,1459,1450,1440,1431,1455,1436,64,435,500,950,1,1,12746297,185,-51.75,0.70,12,0.08,-28.00,2083.00,3270,20240205,-55.69,1214,20241209,19.36,1697,-14.61,20250120,1384,4.70,20250206,3170,-54.29,20240219,1214,19.36,20241209,0.00,N,123750,500,63 억,,14314,N,N,0,N,00,N
20250218,150825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1422,-29,5,-2.00,12870422,8962,504.62,1434,1460,1420,1886,1016,1451,1436.11,0.11,0,48,1469,1459,1450,1440,1431,1455,1436,64,435,500,950,1,1,12746297,181,-50.79,0.68,12,0.07,-28.00,2083.00,3270,20240205,-56.51,1214,20241209,17.13,1697,-16.21,20250120,1384,2.75,20250206,3170,-55.14,20240219,1214,17.13,20241209,0.00,N,123750,500,63 억,,14314,N,N,0,N,00,N
20250218,140826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1457,6,2,0.41,7211124,5003,281.70,1434,1460,1434,1886,1016,1451,1441.36,0.11,0,58,1469,1459,1450,1440,1431,1455,1436,64,435,500,950,1,1,12746297,186,-52.04,0.70,12,0.04,-28.00,2083.00,3270,20240205,-55.44,1214,20241209,20.02,1697,-14.14,20250120,1384,5.27,20250206,3170,-54.04,20240219,1214,20.02,20241209,0.00,N,123750,500,63 억,,14314,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 160826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 -1 5 -0.07 15346930 10671 100.07 1449 1455 1421 1883 1015 1449 1438.19 0.11 0 -6 1483 1466 1443 1426 1403 1474 1434 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.08 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3170 -54.32 20240219 1214 19.28 20241209 0.00 N 123750 500 63 억 14286 N N 0 N 00 N
3 20250219 150829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1446 -3 5 -0.21 14599762 10155 95.23 1449 1455 1421 1883 1015 1449 1437.69 0.11 0 101 1483 1466 1443 1426 1403 1474 1434 64 434 500 950 1 1 12746297 184 -51.64 0.69 12 0.08 -28.00 2083.00 3210 20240208 -54.95 1214 20241209 19.11 1697 -14.79 20250120 1384 4.48 20250206 3170 -54.38 20240219 1214 19.11 20241209 0.00 N 123750 500 63 억 14286 N N 0 N 00 N
4 20250219 140825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -12 5 -0.83 6036868 4184 39.23 1449 1455 1436 1883 1015 1449 1442.85 0.11 0 249 1483 1466 1443 1426 1403 1474 1434 64 434 500 950 1 1 12746297 183 -51.32 0.69 12 0.03 -28.00 2083.00 3210 20240208 -55.23 1214 20241209 18.37 1697 -15.32 20250120 1384 3.83 20250206 3170 -54.67 20240219 1214 18.37 20241209 0.00 N 123750 500 63 억 14286 N N 0 N 00 N
5 20250219 130826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 -1 5 -0.07 5995169 4155 38.96 1449 1455 1436 1883 1015 1449 1442.88 0.11 0 249 1483 1466 1443 1426 1403 1474 1434 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.03 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3170 -54.32 20240219 1214 19.28 20241209 0.00 N 123750 500 63 억 14286 N N 0 N 00 N
6 20250219 120825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1438 -11 5 -0.76 3954502 2745 25.74 1449 1455 1436 1883 1015 1449 1440.62 0.11 0 249 1483 1466 1443 1426 1403 1474 1434 64 434 500 950 1 1 12746297 183 -51.36 0.69 12 0.02 -28.00 2083.00 3210 20240208 -55.20 1214 20241209 18.45 1697 -15.26 20250120 1384 3.90 20250206 3170 -54.64 20240219 1214 18.45 20241209 0.00 N 123750 500 63 억 14286 N N 0 N 00 N
7 20250219 110826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1454 5 2 0.35 692569 478 4.48 1449 1455 1436 1883 1015 1449 1448.89 0.11 0 -6 1483 1466 1443 1426 1403 1474 1434 64 434 500 950 1 1 12746297 185 -51.93 0.70 12 0.00 -28.00 2083.00 3210 20240208 -54.70 1214 20241209 19.77 1697 -14.32 20250120 1384 5.06 20250206 3170 -54.13 20240219 1214 19.77 20241209 0.00 N 123750 500 63 억 14286 N N 0 N 00 N
8 20250219 100826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1436 -13 5 -0.90 27542 19 0.18 1449 1455 1436 1883 1015 1449 1449.58 0.11 0 0 1483 1466 1443 1426 1403 1474 1434 64 434 500 950 1 1 12746297 183 -51.29 0.69 12 0.00 -28.00 2083.00 3210 20240208 -55.26 1214 20241209 18.29 1697 -15.38 20250120 1384 3.76 20250206 3170 -54.70 20240219 1214 18.29 20241209 0.00 N 123750 500 63 억 14286 N N 0 N 00 N
9 20250219 090828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1455 6 2 0.41 2904 2 0.02 1449 1455 1449 1883 1015 1449 1452.00 0.11 0 0 1483 1466 1443 1426 1403 1474 1434 64 434 500 950 1 1 12746297 185 -51.96 0.70 12 0.00 -28.00 2083.00 3210 20240208 -54.67 1214 20241209 19.85 1697 -14.26 20250120 1384 5.13 20250206 3170 -54.10 20240219 1214 19.85 20241209 0.00 N 123750 500 63 억 14286 N N 0 N 00 N
10 20250218 160824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1449 -2 5 -0.14 15313561 10664 600.45 1434 1460 1420 1886 1016 1451 1436.01 0.11 0 -28 1469 1459 1450 1440 1431 1455 1436 64 435 500 950 1 1 12746297 185 -51.75 0.70 12 0.08 -28.00 2083.00 3270 20240205 -55.69 1214 20241209 19.36 1697 -14.61 20250120 1384 4.70 20250206 3170 -54.29 20240219 1214 19.36 20241209 0.00 N 123750 500 63 억 14314 N N 0 N 00 N
11 20250218 150825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1422 -29 5 -2.00 12870422 8962 504.62 1434 1460 1420 1886 1016 1451 1436.11 0.11 0 48 1469 1459 1450 1440 1431 1455 1436 64 435 500 950 1 1 12746297 181 -50.79 0.68 12 0.07 -28.00 2083.00 3270 20240205 -56.51 1214 20241209 17.13 1697 -16.21 20250120 1384 2.75 20250206 3170 -55.14 20240219 1214 17.13 20241209 0.00 N 123750 500 63 억 14314 N N 0 N 00 N
12 20250218 140826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1457 6 2 0.41 7211124 5003 281.70 1434 1460 1434 1886 1016 1451 1441.36 0.11 0 58 1469 1459 1450 1440 1431 1455 1436 64 435 500 950 1 1 12746297 186 -52.04 0.70 12 0.04 -28.00 2083.00 3270 20240205 -55.44 1214 20241209 20.02 1697 -14.14 20250120 1384 5.27 20250206 3170 -54.04 20240219 1214 20.02 20241209 0.00 N 123750 500 63 억 14314 N N 0 N 00 N