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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250221,160258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,10,2,0.28,86666670,24084,60.49,3590,3630,3570,4680,2520,3600,3598.52,1.94,0,339,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,697,10.94,0.59,12,0.12,330.00,6072.00,5200,20240527,-30.58,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N
20250221,150300,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,10,2,0.28,67841320,18829,47.29,3590,3630,3580,4680,2520,3600,3603.02,1.94,0,520,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,697,10.94,0.59,12,0.10,330.00,6072.00,5200,20240527,-30.58,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N
20250221,140258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,-10,5,-0.28,64968715,18033,45.29,3590,3630,3580,4680,2520,3600,3602.77,1.94,0,520,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,694,10.88,0.59,12,0.09,330.00,6072.00,5200,20240527,-30.96,3155,20241210,13.79,3645,-1.51,20250218,3380,6.21,20250123,5200,-30.96,20240527,3155,13.79,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N
20250221,130258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,10,2,0.28,58251340,16168,40.60,3590,3630,3580,4680,2520,3600,3602.88,1.94,0,834,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,697,10.94,0.59,12,0.08,330.00,6072.00,5200,20240527,-30.58,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N
20250221,120259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,10,2,0.28,53805310,14933,37.50,3590,3630,3580,4680,2520,3600,3603.11,1.94,0,341,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,697,10.94,0.59,12,0.08,330.00,6072.00,5200,20240527,-30.58,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N
20250221,110258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3595,-5,5,-0.14,48780650,13542,34.01,3590,3630,3580,4680,2520,3600,3602.17,1.94,0,848,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,695,10.89,0.59,12,0.07,330.00,6072.00,5200,20240527,-30.87,3155,20241210,13.95,3645,-1.37,20250218,3380,6.36,20250123,5200,-30.87,20240527,3155,13.95,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N
20250221,100258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3610,10,2,0.28,27883040,7734,19.42,3590,3630,3585,4680,2520,3600,3605.25,1.94,0,-86,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,697,10.94,0.59,12,0.04,330.00,6072.00,5200,20240527,-30.58,3155,20241210,14.42,3645,-0.96,20250218,3380,6.80,20250123,5200,-30.58,20240527,3155,14.42,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N
20250221,090258,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3590,-10,5,-0.28,1067550,297,0.75,3590,3595,3590,4680,2520,3600,3594.44,1.94,0,-244,3646,3622,3596,3572,3546,3625,3575,97,1080,500,2520,5,1,19320695,694,10.88,0.59,12,0.00,330.00,6072.00,5200,20240527,-30.96,3155,20241210,13.79,3645,-1.51,20250218,3380,6.21,20250123,5200,-30.96,20240527,3155,13.79,20241210,2.74,N,011320,500,96 억,,374613,N,N,0,N,00,N
20250220,160257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,-20,5,-0.55,142849365,39818,147.06,3600,3620,3570,4705,2535,3620,3587.56,1.92,0,3546,3673,3646,3618,3591,3563,3632,3577,97,1085,500,2530,5,1,19320695,696,10.91,0.59,12,0.21,330.00,6072.00,5200,20240527,-30.77,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.72,N,011320,500,96 억,,371474,N,N,0,N,00,N
20250220,150257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3580,-40,5,-1.10,120720715,33632,124.21,3600,3620,3570,4705,2535,3620,3589.46,1.92,0,4356,3673,3646,3618,3591,3563,3632,3577,97,1085,500,2530,5,1,19320695,692,10.85,0.59,12,0.17,330.00,6072.00,5200,20240527,-31.15,3155,20241210,13.47,3645,-1.78,20250218,3380,5.92,20250123,5200,-31.15,20240527,3155,13.47,20241210,2.72,N,011320,500,96 억,,371474,N,N,0,N,00,N
20250220,140259,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3595,-25,5,-0.69,106483655,29661,109.55,3600,3620,3570,4705,2535,3620,3590.02,1.92,0,4028,3673,3646,3618,3591,3563,3632,3577,97,1085,500,2530,5,1,19320695,695,10.89,0.59,12,0.15,330.00,6072.00,5200,20240527,-30.87,3155,20241210,13.95,3645,-1.37,20250218,3380,6.36,20250123,5200,-30.87,20240527,3155,13.95,20241210,2.72,N,011320,500,96 억,,371474,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 20250221 160258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 10 2 0.28 86666670 24084 60.49 3590 3630 3570 4680 2520 3600 3598.52 1.94 0 339 3646 3622 3596 3572 3546 3625 3575 97 1080 500 2520 5 1 19320695 697 10.94 0.59 12 0.12 330.00 6072.00 5200 20240527 -30.58 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.74 N 011320 500 96 억 374613 N N 0 N 00 N
3 20250221 150300 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 10 2 0.28 67841320 18829 47.29 3590 3630 3580 4680 2520 3600 3603.02 1.94 0 520 3646 3622 3596 3572 3546 3625 3575 97 1080 500 2520 5 1 19320695 697 10.94 0.59 12 0.10 330.00 6072.00 5200 20240527 -30.58 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.74 N 011320 500 96 억 374613 N N 0 N 00 N
4 20250221 140258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3590 -10 5 -0.28 64968715 18033 45.29 3590 3630 3580 4680 2520 3600 3602.77 1.94 0 520 3646 3622 3596 3572 3546 3625 3575 97 1080 500 2520 5 1 19320695 694 10.88 0.59 12 0.09 330.00 6072.00 5200 20240527 -30.96 3155 20241210 13.79 3645 -1.51 20250218 3380 6.21 20250123 5200 -30.96 20240527 3155 13.79 20241210 2.74 N 011320 500 96 억 374613 N N 0 N 00 N
5 20250221 130258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 10 2 0.28 58251340 16168 40.60 3590 3630 3580 4680 2520 3600 3602.88 1.94 0 834 3646 3622 3596 3572 3546 3625 3575 97 1080 500 2520 5 1 19320695 697 10.94 0.59 12 0.08 330.00 6072.00 5200 20240527 -30.58 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.74 N 011320 500 96 억 374613 N N 0 N 00 N
6 20250221 120259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 10 2 0.28 53805310 14933 37.50 3590 3630 3580 4680 2520 3600 3603.11 1.94 0 341 3646 3622 3596 3572 3546 3625 3575 97 1080 500 2520 5 1 19320695 697 10.94 0.59 12 0.08 330.00 6072.00 5200 20240527 -30.58 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.74 N 011320 500 96 억 374613 N N 0 N 00 N
7 20250221 110258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3595 -5 5 -0.14 48780650 13542 34.01 3590 3630 3580 4680 2520 3600 3602.17 1.94 0 848 3646 3622 3596 3572 3546 3625 3575 97 1080 500 2520 5 1 19320695 695 10.89 0.59 12 0.07 330.00 6072.00 5200 20240527 -30.87 3155 20241210 13.95 3645 -1.37 20250218 3380 6.36 20250123 5200 -30.87 20240527 3155 13.95 20241210 2.74 N 011320 500 96 억 374613 N N 0 N 00 N
8 20250221 100258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3610 10 2 0.28 27883040 7734 19.42 3590 3630 3585 4680 2520 3600 3605.25 1.94 0 -86 3646 3622 3596 3572 3546 3625 3575 97 1080 500 2520 5 1 19320695 697 10.94 0.59 12 0.04 330.00 6072.00 5200 20240527 -30.58 3155 20241210 14.42 3645 -0.96 20250218 3380 6.80 20250123 5200 -30.58 20240527 3155 14.42 20241210 2.74 N 011320 500 96 억 374613 N N 0 N 00 N
9 20250221 090258 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3590 -10 5 -0.28 1067550 297 0.75 3590 3595 3590 4680 2520 3600 3594.44 1.94 0 -244 3646 3622 3596 3572 3546 3625 3575 97 1080 500 2520 5 1 19320695 694 10.88 0.59 12 0.00 330.00 6072.00 5200 20240527 -30.96 3155 20241210 13.79 3645 -1.51 20250218 3380 6.21 20250123 5200 -30.96 20240527 3155 13.79 20241210 2.74 N 011320 500 96 억 374613 N N 0 N 00 N
10 20250220 160257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 -20 5 -0.55 142849365 39818 147.06 3600 3620 3570 4705 2535 3620 3587.56 1.92 0 3546 3673 3646 3618 3591 3563 3632 3577 97 1085 500 2530 5 1 19320695 696 10.91 0.59 12 0.21 330.00 6072.00 5200 20240527 -30.77 3155 20241210 14.10 3645 -1.23 20250218 3380 6.51 20250123 5200 -30.77 20240527 3155 14.10 20241210 2.72 N 011320 500 96 억 371474 N N 0 N 00 N
11 20250220 150257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3580 -40 5 -1.10 120720715 33632 124.21 3600 3620 3570 4705 2535 3620 3589.46 1.92 0 4356 3673 3646 3618 3591 3563 3632 3577 97 1085 500 2530 5 1 19320695 692 10.85 0.59 12 0.17 330.00 6072.00 5200 20240527 -31.15 3155 20241210 13.47 3645 -1.78 20250218 3380 5.92 20250123 5200 -31.15 20240527 3155 13.47 20241210 2.72 N 011320 500 96 억 371474 N N 0 N 00 N
12 20250220 140259 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3595 -25 5 -0.69 106483655 29661 109.55 3600 3620 3570 4705 2535 3620 3590.02 1.92 0 4028 3673 3646 3618 3591 3563 3632 3577 97 1085 500 2530 5 1 19320695 695 10.89 0.59 12 0.15 330.00 6072.00 5200 20240527 -30.87 3155 20241210 13.95 3645 -1.37 20250218 3380 6.36 20250123 5200 -30.87 20240527 3155 13.95 20241210 2.72 N 011320 500 96 억 371474 N N 0 N 00 N