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
128540/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
20250218,160829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1376,3,2,0.22,101187824,74141,166.78,1362,1392,1348,1784,962,1373,1364.80,0.25,0,-2932,1392,1382,1372,1362,1352,1377,1357,27,411,100,820,1,1,26690460,367,17.64,0.39,12,0.28,78.00,3500.00,3380,20240627,-59.29,1155,20241025,19.13,1694,-18.77,20250117,1260,9.21,20250103,3380,-59.29,20240627,1155,19.13,20241025,0.45,N,128540,100,26 억,,67127,N,N,0,N,00,N
20250218,150830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1375,2,2,0.15,94545307,69313,155.92,1362,1392,1348,1784,962,1373,1364.03,0.25,0,-3470,1392,1382,1372,1362,1352,1377,1357,27,411,100,820,1,1,26690460,367,17.63,0.39,12,0.26,78.00,3500.00,3380,20240627,-59.32,1155,20241025,19.05,1694,-18.83,20250117,1260,9.13,20250103,3380,-59.32,20240627,1155,19.05,20241025,0.45,N,128540,100,26 억,,67127,N,N,0,N,00,N
20250218,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1368,-5,5,-0.36,93127437,68279,153.59,1362,1392,1348,1784,962,1373,1363.93,0.25,0,-3530,1392,1382,1372,1362,1352,1377,1357,27,411,100,820,1,1,26690460,365,17.54,0.39,12,0.26,78.00,3500.00,3380,20240627,-59.53,1155,20241025,18.44,1694,-19.24,20250117,1260,8.57,20250103,3380,-59.53,20240627,1155,18.44,20241025,0.45,N,128540,100,26 억,,67127,N,N,0,N,00,N
20250218,130828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1371,-2,5,-0.15,85346741,62599,140.81,1362,1392,1348,1784,962,1373,1363.39,0.25,0,-5775,1392,1382,1372,1362,1352,1377,1357,27,411,100,820,1,1,26690460,366,17.58,0.39,12,0.23,78.00,3500.00,3380,20240627,-59.44,1155,20241025,18.70,1694,-19.07,20250117,1260,8.81,20250103,3380,-59.44,20240627,1155,18.70,20241025,0.45,N,128540,100,26 억,,67127,N,N,0,N,00,N
20250218,120830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1372,-1,5,-0.07,84772389,62180,139.87,1362,1392,1348,1784,962,1373,1363.34,0.25,0,-6050,1392,1382,1372,1362,1352,1377,1357,27,411,100,820,1,1,26690460,366,17.59,0.39,12,0.23,78.00,3500.00,3380,20240627,-59.41,1155,20241025,18.79,1694,-19.01,20250117,1260,8.89,20250103,3380,-59.41,20240627,1155,18.79,20241025,0.45,N,128540,100,26 억,,67127,N,N,0,N,00,N
20250218,110828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1365,-8,5,-0.58,72803039,53442,120.22,1362,1392,1348,1784,962,1373,1362.28,0.25,0,-4247,1392,1382,1372,1362,1352,1377,1357,27,411,100,820,1,1,26690460,364,17.50,0.39,12,0.20,78.00,3500.00,3380,20240627,-59.62,1155,20241025,18.18,1694,-19.42,20250117,1260,8.33,20250103,3380,-59.62,20240627,1155,18.18,20241025,0.45,N,128540,100,26 억,,67127,N,N,0,N,00,N
20250218,100828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1361,-12,5,-0.87,31780741,23484,52.83,1362,1367,1348,1784,962,1373,1353.29,0.25,0,4623,1392,1382,1372,1362,1352,1377,1357,27,411,100,820,1,1,26690460,363,17.45,0.39,12,0.09,78.00,3500.00,3380,20240627,-59.73,1155,20241025,17.84,1694,-19.66,20250117,1260,8.02,20250103,3380,-59.73,20240627,1155,17.84,20241025,0.45,N,128540,100,26 억,,67127,N,N,0,N,00,N
20250218,090831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1358,-15,5,-1.09,3140648,2317,5.21,1362,1362,1351,1784,962,1373,1355.48,0.25,0,1697,1392,1382,1372,1362,1352,1377,1357,27,411,100,820,1,1,26690460,362,17.41,0.39,12,0.01,78.00,3500.00,3380,20240627,-59.82,1155,20241025,17.58,1694,-19.83,20250117,1260,7.78,20250103,3380,-59.82,20240627,1155,17.58,20241025,0.45,N,128540,100,26 억,,67127,N,N,0,N,00,N
20250217,160828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-9,5,-0.65,60753224,44358,66.71,1382,1382,1362,1796,968,1382,1369.61,0.24,0,2643,1442,1411,1367,1336,1292,1427,1352,27,414,100,820,1,1,26690460,366,17.60,0.39,12,0.17,78.00,3500.00,3380,20240627,-59.38,1155,20241025,18.87,1694,-18.95,20250117,1260,8.97,20250103,3380,-59.38,20240627,1155,18.87,20241025,0.45,N,128540,100,26 억,,64448,N,N,0,N,00,N
20250217,150827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1373,-9,5,-0.65,58412625,42653,64.15,1382,1382,1362,1796,968,1382,1369.48,0.24,0,3039,1442,1411,1367,1336,1292,1427,1352,27,414,100,820,1,1,26690460,366,17.60,0.39,12,0.16,78.00,3500.00,3380,20240627,-59.38,1155,20241025,18.87,1694,-18.95,20250117,1260,8.97,20250103,3380,-59.38,20240627,1155,18.87,20241025,0.45,N,128540,100,26 억,,64448,N,N,0,N,00,N
20250217,140826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1374,-8,5,-0.58,47375067,34598,52.03,1382,1382,1362,1796,968,1382,1369.30,0.24,0,3030,1442,1411,1367,1336,1292,1427,1352,27,414,100,820,1,1,26690460,367,17.62,0.39,12,0.13,78.00,3500.00,3380,20240627,-59.35,1155,20241025,18.96,1694,-18.89,20250117,1260,9.05,20250103,3380,-59.35,20240627,1155,18.96,20241025,0.45,N,128540,100,26 억,,64448,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 160829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1376 3 2 0.22 101187824 74141 166.78 1362 1392 1348 1784 962 1373 1364.80 0.25 0 -2932 1392 1382 1372 1362 1352 1377 1357 27 411 100 820 1 1 26690460 367 17.64 0.39 12 0.28 78.00 3500.00 3380 20240627 -59.29 1155 20241025 19.13 1694 -18.77 20250117 1260 9.21 20250103 3380 -59.29 20240627 1155 19.13 20241025 0.45 N 128540 100 26 억 67127 N N 0 N 00 N
3 20250218 150830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1375 2 2 0.15 94545307 69313 155.92 1362 1392 1348 1784 962 1373 1364.03 0.25 0 -3470 1392 1382 1372 1362 1352 1377 1357 27 411 100 820 1 1 26690460 367 17.63 0.39 12 0.26 78.00 3500.00 3380 20240627 -59.32 1155 20241025 19.05 1694 -18.83 20250117 1260 9.13 20250103 3380 -59.32 20240627 1155 19.05 20241025 0.45 N 128540 100 26 억 67127 N N 0 N 00 N
4 20250218 140831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1368 -5 5 -0.36 93127437 68279 153.59 1362 1392 1348 1784 962 1373 1363.93 0.25 0 -3530 1392 1382 1372 1362 1352 1377 1357 27 411 100 820 1 1 26690460 365 17.54 0.39 12 0.26 78.00 3500.00 3380 20240627 -59.53 1155 20241025 18.44 1694 -19.24 20250117 1260 8.57 20250103 3380 -59.53 20240627 1155 18.44 20241025 0.45 N 128540 100 26 억 67127 N N 0 N 00 N
5 20250218 130828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1371 -2 5 -0.15 85346741 62599 140.81 1362 1392 1348 1784 962 1373 1363.39 0.25 0 -5775 1392 1382 1372 1362 1352 1377 1357 27 411 100 820 1 1 26690460 366 17.58 0.39 12 0.23 78.00 3500.00 3380 20240627 -59.44 1155 20241025 18.70 1694 -19.07 20250117 1260 8.81 20250103 3380 -59.44 20240627 1155 18.70 20241025 0.45 N 128540 100 26 억 67127 N N 0 N 00 N
6 20250218 120830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1372 -1 5 -0.07 84772389 62180 139.87 1362 1392 1348 1784 962 1373 1363.34 0.25 0 -6050 1392 1382 1372 1362 1352 1377 1357 27 411 100 820 1 1 26690460 366 17.59 0.39 12 0.23 78.00 3500.00 3380 20240627 -59.41 1155 20241025 18.79 1694 -19.01 20250117 1260 8.89 20250103 3380 -59.41 20240627 1155 18.79 20241025 0.45 N 128540 100 26 억 67127 N N 0 N 00 N
7 20250218 110828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1365 -8 5 -0.58 72803039 53442 120.22 1362 1392 1348 1784 962 1373 1362.28 0.25 0 -4247 1392 1382 1372 1362 1352 1377 1357 27 411 100 820 1 1 26690460 364 17.50 0.39 12 0.20 78.00 3500.00 3380 20240627 -59.62 1155 20241025 18.18 1694 -19.42 20250117 1260 8.33 20250103 3380 -59.62 20240627 1155 18.18 20241025 0.45 N 128540 100 26 억 67127 N N 0 N 00 N
8 20250218 100828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1361 -12 5 -0.87 31780741 23484 52.83 1362 1367 1348 1784 962 1373 1353.29 0.25 0 4623 1392 1382 1372 1362 1352 1377 1357 27 411 100 820 1 1 26690460 363 17.45 0.39 12 0.09 78.00 3500.00 3380 20240627 -59.73 1155 20241025 17.84 1694 -19.66 20250117 1260 8.02 20250103 3380 -59.73 20240627 1155 17.84 20241025 0.45 N 128540 100 26 억 67127 N N 0 N 00 N
9 20250218 090831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1358 -15 5 -1.09 3140648 2317 5.21 1362 1362 1351 1784 962 1373 1355.48 0.25 0 1697 1392 1382 1372 1362 1352 1377 1357 27 411 100 820 1 1 26690460 362 17.41 0.39 12 0.01 78.00 3500.00 3380 20240627 -59.82 1155 20241025 17.58 1694 -19.83 20250117 1260 7.78 20250103 3380 -59.82 20240627 1155 17.58 20241025 0.45 N 128540 100 26 억 67127 N N 0 N 00 N
10 20250217 160828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1373 -9 5 -0.65 60753224 44358 66.71 1382 1382 1362 1796 968 1382 1369.61 0.24 0 2643 1442 1411 1367 1336 1292 1427 1352 27 414 100 820 1 1 26690460 366 17.60 0.39 12 0.17 78.00 3500.00 3380 20240627 -59.38 1155 20241025 18.87 1694 -18.95 20250117 1260 8.97 20250103 3380 -59.38 20240627 1155 18.87 20241025 0.45 N 128540 100 26 억 64448 N N 0 N 00 N
11 20250217 150827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1373 -9 5 -0.65 58412625 42653 64.15 1382 1382 1362 1796 968 1382 1369.48 0.24 0 3039 1442 1411 1367 1336 1292 1427 1352 27 414 100 820 1 1 26690460 366 17.60 0.39 12 0.16 78.00 3500.00 3380 20240627 -59.38 1155 20241025 18.87 1694 -18.95 20250117 1260 8.97 20250103 3380 -59.38 20240627 1155 18.87 20241025 0.45 N 128540 100 26 억 64448 N N 0 N 00 N
12 20250217 140826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1374 -8 5 -0.58 47375067 34598 52.03 1382 1382 1362 1796 968 1382 1369.30 0.24 0 3030 1442 1411 1367 1336 1292 1427 1352 27 414 100 820 1 1 26690460 367 17.62 0.39 12 0.13 78.00 3500.00 3380 20240627 -59.35 1155 20241025 18.96 1694 -18.89 20250117 1260 9.05 20250103 3380 -59.35 20240627 1155 18.96 20241025 0.45 N 128540 100 26 억 64448 N N 0 N 00 N