ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-15,5,-1.03,5218922,3618,203.72,1434,1460,1434,1886,1016,1451,1442.49,0.11,0,26,1469,1459,1450,1440,1431,1455,1436,64,435,500,950,1,1,12746297,183,-51.29,0.69,12,0.03,-28.00,2083.00,3270,20240205,-56.09,1214,20241209,18.29,1697,-15.38,20250120,1384,3.76,20250206,3170,-54.70,20240219,1214,18.29,20241209,0.00,N,123750,500,63 억,,14314,N,N,0,N,00,N
20250218,120825,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-15,5,-1.03,4925978,3414,192.23,1434,1460,1434,1886,1016,1451,1442.88,0.11,0,26,1469,1459,1450,1440,1431,1455,1436,64,435,500,950,1,1,12746297,183,-51.29,0.69,12,0.03,-28.00,2083.00,3270,20240205,-56.09,1214,20241209,18.29,1697,-15.38,20250120,1384,3.76,20250206,3170,-54.70,20240219,1214,18.29,20241209,0.00,N,123750,500,63 억,,14314,N,N,0,N,00,N
20250218,110823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-14,5,-0.96,2209066,1522,85.70,1434,1460,1434,1886,1016,1451,1451.42,0.11,0,26,1469,1459,1450,1440,1431,1455,1436,64,435,500,950,1,1,12746297,183,-51.32,0.69,12,0.01,-28.00,2083.00,3270,20240205,-56.06,1214,20241209,18.37,1697,-15.32,20250120,1384,3.83,20250206,3170,-54.67,20240219,1214,18.37,20241209,0.00,N,123750,500,63 억,,14314,N,N,0,N,00,N
20250218,100823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1459,8,2,0.55,1645762,1130,63.63,1434,1460,1434,1886,1016,1451,1456.43,0.11,0,-40,1469,1459,1450,1440,1431,1455,1436,64,435,500,950,1,1,12746297,186,-52.11,0.70,12,0.01,-28.00,2083.00,3270,20240205,-55.38,1214,20241209,20.18,1697,-14.02,20250120,1384,5.42,20250206,3170,-53.97,20240219,1214,20.18,20241209,0.00,N,123750,500,63 억,,14314,N,N,0,N,00,N
20250218,090826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-14,5,-0.96,241973,167,9.40,1434,1459,1434,1886,1016,1451,1448.94,0.11,0,0,1469,1459,1450,1440,1431,1455,1436,64,435,500,950,1,1,12746297,183,-51.32,0.69,12,0.00,-28.00,2083.00,3270,20240205,-56.06,1214,20241209,18.37,1697,-15.32,20250120,1384,3.83,20250206,3170,-54.67,20240219,1214,18.37,20241209,0.00,N,123750,500,63 억,,14314,N,N,0,N,00,N
20250217,160823,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1451,11,2,0.76,2566814,1776,35.11,1460,1460,1441,1872,1008,1440,1445.26,0.11,0,-32,1487,1463,1451,1427,1415,1457,1421,64,432,500,950,1,1,12746297,185,-51.82,0.70,12,0.01,-28.00,2083.00,3280,20240202,-55.76,1214,20241209,19.52,1697,-14.50,20250120,1384,4.84,20250206,3170,-54.23,20240219,1214,19.52,20241209,0.00,N,123750,500,63 억,,14346,N,N,0,N,00,N
20250217,150822,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,3,2,0.21,1648939,1140,22.53,1460,1460,1441,1872,1008,1440,1446.44,0.11,0,-32,1487,1463,1451,1427,1415,1457,1421,64,432,500,950,1,1,12746297,184,-51.54,0.69,12,0.01,-28.00,2083.00,3280,20240202,-56.01,1214,20241209,18.86,1697,-14.97,20250120,1384,4.26,20250206,3170,-54.48,20240219,1214,18.86,20241209,0.00,N,123750,500,63 억,,14346,N,N,0,N,00,N
20250217,140821,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,3,2,0.21,1366112,944,18.66,1460,1460,1441,1872,1008,1440,1447.15,0.11,0,-32,1487,1463,1451,1427,1415,1457,1421,64,432,500,950,1,1,12746297,184,-51.54,0.69,12,0.01,-28.00,2083.00,3280,20240202,-56.01,1214,20241209,18.86,1697,-14.97,20250120,1384,4.26,20250206,3170,-54.48,20240219,1214,18.86,20241209,0.00,N,123750,500,63 억,,14346,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 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
3 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
4 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
5 20250218 130823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1436 -15 5 -1.03 5218922 3618 203.72 1434 1460 1434 1886 1016 1451 1442.49 0.11 0 26 1469 1459 1450 1440 1431 1455 1436 64 435 500 950 1 1 12746297 183 -51.29 0.69 12 0.03 -28.00 2083.00 3270 20240205 -56.09 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 14314 N N 0 N 00 N
6 20250218 120825 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1436 -15 5 -1.03 4925978 3414 192.23 1434 1460 1434 1886 1016 1451 1442.88 0.11 0 26 1469 1459 1450 1440 1431 1455 1436 64 435 500 950 1 1 12746297 183 -51.29 0.69 12 0.03 -28.00 2083.00 3270 20240205 -56.09 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 14314 N N 0 N 00 N
7 20250218 110823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -14 5 -0.96 2209066 1522 85.70 1434 1460 1434 1886 1016 1451 1451.42 0.11 0 26 1469 1459 1450 1440 1431 1455 1436 64 435 500 950 1 1 12746297 183 -51.32 0.69 12 0.01 -28.00 2083.00 3270 20240205 -56.06 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 14314 N N 0 N 00 N
8 20250218 100823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1459 8 2 0.55 1645762 1130 63.63 1434 1460 1434 1886 1016 1451 1456.43 0.11 0 -40 1469 1459 1450 1440 1431 1455 1436 64 435 500 950 1 1 12746297 186 -52.11 0.70 12 0.01 -28.00 2083.00 3270 20240205 -55.38 1214 20241209 20.18 1697 -14.02 20250120 1384 5.42 20250206 3170 -53.97 20240219 1214 20.18 20241209 0.00 N 123750 500 63 억 14314 N N 0 N 00 N
9 20250218 090826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -14 5 -0.96 241973 167 9.40 1434 1459 1434 1886 1016 1451 1448.94 0.11 0 0 1469 1459 1450 1440 1431 1455 1436 64 435 500 950 1 1 12746297 183 -51.32 0.69 12 0.00 -28.00 2083.00 3270 20240205 -56.06 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 14314 N N 0 N 00 N
10 20250217 160823 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1451 11 2 0.76 2566814 1776 35.11 1460 1460 1441 1872 1008 1440 1445.26 0.11 0 -32 1487 1463 1451 1427 1415 1457 1421 64 432 500 950 1 1 12746297 185 -51.82 0.70 12 0.01 -28.00 2083.00 3280 20240202 -55.76 1214 20241209 19.52 1697 -14.50 20250120 1384 4.84 20250206 3170 -54.23 20240219 1214 19.52 20241209 0.00 N 123750 500 63 억 14346 N N 0 N 00 N
11 20250217 150822 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1443 3 2 0.21 1648939 1140 22.53 1460 1460 1441 1872 1008 1440 1446.44 0.11 0 -32 1487 1463 1451 1427 1415 1457 1421 64 432 500 950 1 1 12746297 184 -51.54 0.69 12 0.01 -28.00 2083.00 3280 20240202 -56.01 1214 20241209 18.86 1697 -14.97 20250120 1384 4.26 20250206 3170 -54.48 20240219 1214 18.86 20241209 0.00 N 123750 500 63 억 14346 N N 0 N 00 N
12 20250217 140821 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1443 3 2 0.21 1366112 944 18.66 1460 1460 1441 1872 1008 1440 1447.15 0.11 0 -32 1487 1463 1451 1427 1415 1457 1421 64 432 500 950 1 1 12746297 184 -51.54 0.69 12 0.01 -28.00 2083.00 3280 20240202 -56.01 1214 20241209 18.86 1697 -14.97 20250120 1384 4.26 20250206 3170 -54.48 20240219 1214 18.86 20241209 0.00 N 123750 500 63 억 14346 N N 0 N 00 N