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
126640/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
20250219,160829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1378,37,2,2.76,481017212,360055,147.10,1350,1381,1303,1743,939,1341,1335.62,2.25,0,65444,1406,1373,1347,1314,1288,1360,1301,36,402,100,930,1,1,36373887,501,5.56,0.42,12,0.99,248.00,3302.00,1979,20250120,-30.37,1051,20241209,31.11,1979,-30.37,20250120,1235,11.58,20250102,1979,-30.37,20250120,1051,31.11,20241209,2.22,N,126640,100,36 억,,817442,N,N,0,N,00,N
20250219,150831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1375,34,2,2.54,469613206,351774,143.72,1350,1381,1303,1743,939,1341,1334.99,2.25,0,66750,1406,1373,1347,1314,1288,1360,1301,36,402,100,930,1,1,36373887,500,5.54,0.42,12,0.97,248.00,3302.00,1979,20250120,-30.52,1051,20241209,30.83,1979,-30.52,20250120,1235,11.34,20250102,1979,-30.52,20250120,1051,30.83,20241209,2.22,N,126640,100,36 억,,817442,N,N,0,N,00,N
20250219,140828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1379,38,2,2.83,451359688,338513,138.30,1350,1380,1303,1743,939,1341,1333.36,2.25,0,64347,1406,1373,1347,1314,1288,1360,1301,36,402,100,930,1,1,36373887,502,5.56,0.42,12,0.93,248.00,3302.00,1979,20250120,-30.32,1051,20241209,31.21,1979,-30.32,20250120,1235,11.66,20250102,1979,-30.32,20250120,1051,31.21,20241209,2.22,N,126640,100,36 억,,817442,N,N,0,N,00,N
20250219,130829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1366,25,2,1.86,389760391,293469,119.90,1350,1369,1303,1743,939,1341,1328.11,2.25,0,66848,1406,1373,1347,1314,1288,1360,1301,36,402,100,930,1,1,36373887,497,5.51,0.41,12,0.81,248.00,3302.00,1979,20250120,-30.98,1051,20241209,29.97,1979,-30.98,20250120,1235,10.61,20250102,1979,-30.98,20250120,1051,29.97,20241209,2.22,N,126640,100,36 억,,817442,N,N,0,N,00,N
20250219,120828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1341,0,3,0.00,319503501,241573,98.70,1350,1350,1303,1743,939,1341,1322.60,2.25,0,66989,1406,1373,1347,1314,1288,1360,1301,36,402,100,930,1,1,36373887,488,5.41,0.41,12,0.66,248.00,3302.00,1979,20250120,-32.24,1051,20241209,27.59,1979,-32.24,20250120,1235,8.58,20250102,1979,-32.24,20250120,1051,27.59,20241209,2.22,N,126640,100,36 억,,817442,N,N,0,N,00,N
20250219,110829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1338,-3,5,-0.22,280582827,212462,86.80,1350,1350,1303,1743,939,1341,1320.63,2.25,0,59361,1406,1373,1347,1314,1288,1360,1301,36,402,100,930,1,1,36373887,487,5.40,0.41,12,0.58,248.00,3302.00,1979,20250120,-32.39,1051,20241209,27.31,1979,-32.39,20250120,1235,8.34,20250102,1979,-32.39,20250120,1051,27.31,20241209,2.22,N,126640,100,36 억,,817442,N,N,0,N,00,N
20250219,100829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1328,-13,5,-0.97,236685761,179472,73.32,1350,1350,1303,1743,939,1341,1318.79,2.25,0,51073,1406,1373,1347,1314,1288,1360,1301,36,402,100,930,1,1,36373887,483,5.35,0.40,12,0.49,248.00,3302.00,1979,20250120,-32.90,1051,20241209,26.36,1979,-32.90,20250120,1235,7.53,20250102,1979,-32.90,20250120,1051,26.36,20241209,2.22,N,126640,100,36 억,,817442,N,N,0,N,00,N
20250219,090830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1344,3,2,0.22,1994818,1483,0.61,1350,1350,1344,1743,939,1341,1345.12,2.25,0,327,1406,1373,1347,1314,1288,1360,1301,36,402,100,930,1,1,36373887,489,5.42,0.41,12,0.00,248.00,3302.00,1979,20250120,-32.09,1051,20241209,27.88,1979,-32.09,20250120,1235,8.83,20250102,1979,-32.09,20250120,1051,27.88,20241209,2.22,N,126640,100,36 억,,817442,N,N,0,N,00,N
20250218,160827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1341,-19,5,-1.40,328661826,244181,76.22,1380,1380,1321,1768,952,1360,1345.98,2.16,0,30962,1418,1388,1368,1338,1318,1404,1354,36,408,100,950,1,1,36373887,488,5.41,0.41,12,0.67,248.00,3302.00,1979,20250120,-32.24,1051,20241209,27.59,1979,-32.24,20250120,1235,8.58,20250102,1979,-32.24,20250120,1051,27.59,20241209,2.24,N,126640,100,36 억,,786480,N,N,0,N,00,N
20250218,150828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1339,-21,5,-1.54,315205493,234140,73.08,1380,1380,1321,1768,952,1360,1346.23,2.16,0,30940,1418,1388,1368,1338,1318,1404,1354,36,408,100,950,1,1,36373887,487,5.40,0.41,12,0.64,248.00,3302.00,1979,20250120,-32.34,1051,20241209,27.40,1979,-32.34,20250120,1235,8.42,20250102,1979,-32.34,20250120,1051,27.40,20241209,2.24,N,126640,100,36 억,,786480,N,N,0,N,00,N
20250218,140829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1339,-21,5,-1.54,261670289,194076,60.58,1380,1380,1339,1768,952,1360,1348.29,2.16,0,24807,1418,1388,1368,1338,1318,1404,1354,36,408,100,950,1,1,36373887,487,5.40,0.41,12,0.53,248.00,3302.00,1979,20250120,-32.34,1051,20241209,27.40,1979,-32.34,20250120,1235,8.42,20250102,1979,-32.34,20250120,1051,27.40,20241209,2.24,N,126640,100,36 억,,786480,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 160829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1378 37 2 2.76 481017212 360055 147.10 1350 1381 1303 1743 939 1341 1335.62 2.25 0 65444 1406 1373 1347 1314 1288 1360 1301 36 402 100 930 1 1 36373887 501 5.56 0.42 12 0.99 248.00 3302.00 1979 20250120 -30.37 1051 20241209 31.11 1979 -30.37 20250120 1235 11.58 20250102 1979 -30.37 20250120 1051 31.11 20241209 2.22 N 126640 100 36 억 817442 N N 0 N 00 N
3 20250219 150831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1375 34 2 2.54 469613206 351774 143.72 1350 1381 1303 1743 939 1341 1334.99 2.25 0 66750 1406 1373 1347 1314 1288 1360 1301 36 402 100 930 1 1 36373887 500 5.54 0.42 12 0.97 248.00 3302.00 1979 20250120 -30.52 1051 20241209 30.83 1979 -30.52 20250120 1235 11.34 20250102 1979 -30.52 20250120 1051 30.83 20241209 2.22 N 126640 100 36 억 817442 N N 0 N 00 N
4 20250219 140828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1379 38 2 2.83 451359688 338513 138.30 1350 1380 1303 1743 939 1341 1333.36 2.25 0 64347 1406 1373 1347 1314 1288 1360 1301 36 402 100 930 1 1 36373887 502 5.56 0.42 12 0.93 248.00 3302.00 1979 20250120 -30.32 1051 20241209 31.21 1979 -30.32 20250120 1235 11.66 20250102 1979 -30.32 20250120 1051 31.21 20241209 2.22 N 126640 100 36 억 817442 N N 0 N 00 N
5 20250219 130829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1366 25 2 1.86 389760391 293469 119.90 1350 1369 1303 1743 939 1341 1328.11 2.25 0 66848 1406 1373 1347 1314 1288 1360 1301 36 402 100 930 1 1 36373887 497 5.51 0.41 12 0.81 248.00 3302.00 1979 20250120 -30.98 1051 20241209 29.97 1979 -30.98 20250120 1235 10.61 20250102 1979 -30.98 20250120 1051 29.97 20241209 2.22 N 126640 100 36 억 817442 N N 0 N 00 N
6 20250219 120828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1341 0 3 0.00 319503501 241573 98.70 1350 1350 1303 1743 939 1341 1322.60 2.25 0 66989 1406 1373 1347 1314 1288 1360 1301 36 402 100 930 1 1 36373887 488 5.41 0.41 12 0.66 248.00 3302.00 1979 20250120 -32.24 1051 20241209 27.59 1979 -32.24 20250120 1235 8.58 20250102 1979 -32.24 20250120 1051 27.59 20241209 2.22 N 126640 100 36 억 817442 N N 0 N 00 N
7 20250219 110829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1338 -3 5 -0.22 280582827 212462 86.80 1350 1350 1303 1743 939 1341 1320.63 2.25 0 59361 1406 1373 1347 1314 1288 1360 1301 36 402 100 930 1 1 36373887 487 5.40 0.41 12 0.58 248.00 3302.00 1979 20250120 -32.39 1051 20241209 27.31 1979 -32.39 20250120 1235 8.34 20250102 1979 -32.39 20250120 1051 27.31 20241209 2.22 N 126640 100 36 억 817442 N N 0 N 00 N
8 20250219 100829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1328 -13 5 -0.97 236685761 179472 73.32 1350 1350 1303 1743 939 1341 1318.79 2.25 0 51073 1406 1373 1347 1314 1288 1360 1301 36 402 100 930 1 1 36373887 483 5.35 0.40 12 0.49 248.00 3302.00 1979 20250120 -32.90 1051 20241209 26.36 1979 -32.90 20250120 1235 7.53 20250102 1979 -32.90 20250120 1051 26.36 20241209 2.22 N 126640 100 36 억 817442 N N 0 N 00 N
9 20250219 090830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1344 3 2 0.22 1994818 1483 0.61 1350 1350 1344 1743 939 1341 1345.12 2.25 0 327 1406 1373 1347 1314 1288 1360 1301 36 402 100 930 1 1 36373887 489 5.42 0.41 12 0.00 248.00 3302.00 1979 20250120 -32.09 1051 20241209 27.88 1979 -32.09 20250120 1235 8.83 20250102 1979 -32.09 20250120 1051 27.88 20241209 2.22 N 126640 100 36 억 817442 N N 0 N 00 N
10 20250218 160827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1341 -19 5 -1.40 328661826 244181 76.22 1380 1380 1321 1768 952 1360 1345.98 2.16 0 30962 1418 1388 1368 1338 1318 1404 1354 36 408 100 950 1 1 36373887 488 5.41 0.41 12 0.67 248.00 3302.00 1979 20250120 -32.24 1051 20241209 27.59 1979 -32.24 20250120 1235 8.58 20250102 1979 -32.24 20250120 1051 27.59 20241209 2.24 N 126640 100 36 억 786480 N N 0 N 00 N
11 20250218 150828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1339 -21 5 -1.54 315205493 234140 73.08 1380 1380 1321 1768 952 1360 1346.23 2.16 0 30940 1418 1388 1368 1338 1318 1404 1354 36 408 100 950 1 1 36373887 487 5.40 0.41 12 0.64 248.00 3302.00 1979 20250120 -32.34 1051 20241209 27.40 1979 -32.34 20250120 1235 8.42 20250102 1979 -32.34 20250120 1051 27.40 20241209 2.24 N 126640 100 36 억 786480 N N 0 N 00 N
12 20250218 140829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1339 -21 5 -1.54 261670289 194076 60.58 1380 1380 1339 1768 952 1360 1348.29 2.16 0 24807 1418 1388 1368 1338 1318 1404 1354 36 408 100 950 1 1 36373887 487 5.40 0.41 12 0.53 248.00 3302.00 1979 20250120 -32.34 1051 20241209 27.40 1979 -32.34 20250120 1235 8.42 20250102 1979 -32.34 20250120 1051 27.40 20241209 2.24 N 126640 100 36 억 786480 N N 0 N 00 N