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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071850/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
20250220,160635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1601,39,2,2.50,16649446,10457,108.18,1636,1637,1541,2030,1094,1562,1592.18,0.20,0,-1649,1730,1646,1594,1510,1458,1620,1484,123,468,500,990,1,1,24260938,388,-1.78,0.38,12,0.04,-897.00,4223.00,2395,20241002,-33.15,1123,20240708,42.56,2085,-23.21,20250109,1504,6.45,20250217,2645,-39.47,20240227,1123,42.56,20240708,0.00,N,071850,500,122 억,,47310,N,N,0,N,00,N
20250220,150636,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,38,2,2.43,16489346,10357,107.15,1636,1637,1541,2030,1094,1562,1592.10,0.20,0,-1644,1730,1646,1594,1510,1458,1620,1484,123,468,500,990,1,1,24260938,388,-1.78,0.38,12,0.04,-897.00,4223.00,2395,20241002,-33.19,1123,20240708,42.48,2085,-23.26,20250109,1504,6.38,20250217,2645,-39.51,20240227,1123,42.48,20240708,0.00,N,071850,500,122 억,,47310,N,N,0,N,00,N
20250220,140637,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1585,23,2,1.47,15843336,9953,102.97,1636,1637,1541,2030,1094,1562,1591.82,0.20,0,-1583,1730,1646,1594,1510,1458,1620,1484,123,468,500,990,1,1,24260938,385,-1.77,0.38,12,0.04,-897.00,4223.00,2395,20241002,-33.82,1123,20240708,41.14,2085,-23.98,20250109,1504,5.39,20250217,2645,-40.08,20240227,1123,41.14,20240708,0.00,N,071850,500,122 억,,47310,N,N,0,N,00,N
20250220,130634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1586,24,2,1.54,14227472,8933,92.42,1636,1637,1541,2030,1094,1562,1592.69,0.20,0,-1177,1730,1646,1594,1510,1458,1620,1484,123,468,500,990,1,1,24260938,385,-1.77,0.38,12,0.04,-897.00,4223.00,2395,20241002,-33.78,1123,20240708,41.23,2085,-23.93,20250109,1504,5.45,20250217,2645,-40.04,20240227,1123,41.23,20240708,0.00,N,071850,500,122 억,,47310,N,N,0,N,00,N
20250220,120635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,38,2,2.43,14071917,8835,91.40,1636,1637,1541,2030,1094,1562,1592.75,0.20,0,-1079,1730,1646,1594,1510,1458,1620,1484,123,468,500,990,1,1,24260938,388,-1.78,0.38,12,0.04,-897.00,4223.00,2395,20241002,-33.19,1123,20240708,42.48,2085,-23.26,20250109,1504,6.38,20250217,2645,-39.51,20240227,1123,42.48,20240708,0.00,N,071850,500,122 억,,47310,N,N,0,N,00,N
20250220,110635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1604,42,2,2.69,14055917,8825,91.30,1636,1637,1541,2030,1094,1562,1592.74,0.20,0,-1070,1730,1646,1594,1510,1458,1620,1484,123,468,500,990,1,1,24260938,389,-1.79,0.38,12,0.04,-897.00,4223.00,2395,20241002,-33.03,1123,20240708,42.83,2085,-23.07,20250109,1504,6.65,20250217,2645,-39.36,20240227,1123,42.83,20240708,0.00,N,071850,500,122 억,,47310,N,N,0,N,00,N
20250220,100634,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1581,19,2,1.22,12880570,8081,83.60,1636,1637,1541,2030,1094,1562,1593.93,0.20,0,-798,1730,1646,1594,1510,1458,1620,1484,123,468,500,990,1,1,24260938,384,-1.76,0.37,12,0.03,-897.00,4223.00,2395,20241002,-33.99,1123,20240708,40.78,2085,-24.17,20250109,1504,5.12,20250217,2645,-40.23,20240227,1123,40.78,20240708,0.00,N,071850,500,122 억,,47310,N,N,0,N,00,N
20250220,090638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1578,16,2,1.02,6008100,3697,38.25,1636,1637,1566,2030,1094,1562,1625.13,0.20,0,-793,1730,1646,1594,1510,1458,1620,1484,123,468,500,990,1,1,24260938,383,-1.76,0.37,12,0.02,-897.00,4223.00,2395,20241002,-34.11,1123,20240708,40.52,2085,-24.32,20250109,1504,4.92,20250217,2645,-40.34,20240227,1123,40.52,20240708,0.00,N,071850,500,122 억,,47310,N,N,0,N,00,N
20250219,160633,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,4,2,0.26,15053329,9666,14.56,1678,1678,1542,2025,1091,1558,1557.35,0.20,0,-1254,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,379,-1.74,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.78,1123,20240708,39.09,2085,-25.08,20250109,1504,3.86,20250217,2645,-40.95,20240219,1123,39.09,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,150635,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1562,4,2,0.26,14888192,9560,14.40,1678,1678,1542,2025,1091,1558,1557.34,0.20,0,-1153,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,379,-1.74,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.78,1123,20240708,39.09,2085,-25.08,20250109,1504,3.86,20250217,2645,-40.95,20240219,1123,39.09,20240708,0.00,N,071850,500,122 억,,48564,N,N,0,N,00,N
20250219,140632,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1557,-1,5,-0.06,14493480,9307,14.02,1678,1678,1542,2025,1091,1558,1557.27,0.20,0,-985,1602,1580,1544,1522,1486,1591,1533,123,467,500,990,1,1,24260938,378,-1.74,0.37,12,0.04,-897.00,4223.00,2395,20241002,-34.99,1123,20240708,38.65,2085,-25.32,20250109,1504,3.52,20250217,2645,-41.13,20240219,1123,38.65,20240708,0.00,N,071850,500,122 억,,48564,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 20250220 160635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1601 39 2 2.50 16649446 10457 108.18 1636 1637 1541 2030 1094 1562 1592.18 0.20 0 -1649 1730 1646 1594 1510 1458 1620 1484 123 468 500 990 1 1 24260938 388 -1.78 0.38 12 0.04 -897.00 4223.00 2395 20241002 -33.15 1123 20240708 42.56 2085 -23.21 20250109 1504 6.45 20250217 2645 -39.47 20240227 1123 42.56 20240708 0.00 N 071850 500 122 억 47310 N N 0 N 00 N
3 20250220 150636 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1600 38 2 2.43 16489346 10357 107.15 1636 1637 1541 2030 1094 1562 1592.10 0.20 0 -1644 1730 1646 1594 1510 1458 1620 1484 123 468 500 990 1 1 24260938 388 -1.78 0.38 12 0.04 -897.00 4223.00 2395 20241002 -33.19 1123 20240708 42.48 2085 -23.26 20250109 1504 6.38 20250217 2645 -39.51 20240227 1123 42.48 20240708 0.00 N 071850 500 122 억 47310 N N 0 N 00 N
4 20250220 140637 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1585 23 2 1.47 15843336 9953 102.97 1636 1637 1541 2030 1094 1562 1591.82 0.20 0 -1583 1730 1646 1594 1510 1458 1620 1484 123 468 500 990 1 1 24260938 385 -1.77 0.38 12 0.04 -897.00 4223.00 2395 20241002 -33.82 1123 20240708 41.14 2085 -23.98 20250109 1504 5.39 20250217 2645 -40.08 20240227 1123 41.14 20240708 0.00 N 071850 500 122 억 47310 N N 0 N 00 N
5 20250220 130634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1586 24 2 1.54 14227472 8933 92.42 1636 1637 1541 2030 1094 1562 1592.69 0.20 0 -1177 1730 1646 1594 1510 1458 1620 1484 123 468 500 990 1 1 24260938 385 -1.77 0.38 12 0.04 -897.00 4223.00 2395 20241002 -33.78 1123 20240708 41.23 2085 -23.93 20250109 1504 5.45 20250217 2645 -40.04 20240227 1123 41.23 20240708 0.00 N 071850 500 122 억 47310 N N 0 N 00 N
6 20250220 120635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1600 38 2 2.43 14071917 8835 91.40 1636 1637 1541 2030 1094 1562 1592.75 0.20 0 -1079 1730 1646 1594 1510 1458 1620 1484 123 468 500 990 1 1 24260938 388 -1.78 0.38 12 0.04 -897.00 4223.00 2395 20241002 -33.19 1123 20240708 42.48 2085 -23.26 20250109 1504 6.38 20250217 2645 -39.51 20240227 1123 42.48 20240708 0.00 N 071850 500 122 억 47310 N N 0 N 00 N
7 20250220 110635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1604 42 2 2.69 14055917 8825 91.30 1636 1637 1541 2030 1094 1562 1592.74 0.20 0 -1070 1730 1646 1594 1510 1458 1620 1484 123 468 500 990 1 1 24260938 389 -1.79 0.38 12 0.04 -897.00 4223.00 2395 20241002 -33.03 1123 20240708 42.83 2085 -23.07 20250109 1504 6.65 20250217 2645 -39.36 20240227 1123 42.83 20240708 0.00 N 071850 500 122 억 47310 N N 0 N 00 N
8 20250220 100634 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1581 19 2 1.22 12880570 8081 83.60 1636 1637 1541 2030 1094 1562 1593.93 0.20 0 -798 1730 1646 1594 1510 1458 1620 1484 123 468 500 990 1 1 24260938 384 -1.76 0.37 12 0.03 -897.00 4223.00 2395 20241002 -33.99 1123 20240708 40.78 2085 -24.17 20250109 1504 5.12 20250217 2645 -40.23 20240227 1123 40.78 20240708 0.00 N 071850 500 122 억 47310 N N 0 N 00 N
9 20250220 090638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1578 16 2 1.02 6008100 3697 38.25 1636 1637 1566 2030 1094 1562 1625.13 0.20 0 -793 1730 1646 1594 1510 1458 1620 1484 123 468 500 990 1 1 24260938 383 -1.76 0.37 12 0.02 -897.00 4223.00 2395 20241002 -34.11 1123 20240708 40.52 2085 -24.32 20250109 1504 4.92 20250217 2645 -40.34 20240227 1123 40.52 20240708 0.00 N 071850 500 122 억 47310 N N 0 N 00 N
10 20250219 160633 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1562 4 2 0.26 15053329 9666 14.56 1678 1678 1542 2025 1091 1558 1557.35 0.20 0 -1254 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 379 -1.74 0.37 12 0.04 -897.00 4223.00 2395 20241002 -34.78 1123 20240708 39.09 2085 -25.08 20250109 1504 3.86 20250217 2645 -40.95 20240219 1123 39.09 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
11 20250219 150635 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1562 4 2 0.26 14888192 9560 14.40 1678 1678 1542 2025 1091 1558 1557.34 0.20 0 -1153 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 379 -1.74 0.37 12 0.04 -897.00 4223.00 2395 20241002 -34.78 1123 20240708 39.09 2085 -25.08 20250109 1504 3.86 20250217 2645 -40.95 20240219 1123 39.09 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N
12 20250219 140632 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1557 -1 5 -0.06 14493480 9307 14.02 1678 1678 1542 2025 1091 1558 1557.27 0.20 0 -985 1602 1580 1544 1522 1486 1591 1533 123 467 500 990 1 1 24260938 378 -1.74 0.37 12 0.04 -897.00 4223.00 2395 20241002 -34.99 1123 20240708 38.65 2085 -25.32 20250109 1504 3.52 20250217 2645 -41.13 20240219 1123 38.65 20240708 0.00 N 071850 500 122 억 48564 N N 0 N 00 N