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
085910/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
20250221,160711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3095,-5,5,-0.16,16224030,5234,75.31,3120,3120,3090,4030,2170,3100,3099.74,7.31,0,165,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,431,-14.13,0.77,12,0.04,-219.00,4018.00,3960,20240404,-21.84,2760,20240805,12.14,3450,-10.29,20250210,2890,7.09,20250210,3960,-21.84,20240404,2760,12.14,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N
20250221,150713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,10,2,0.32,14475055,4669,67.18,3120,3120,3090,4030,2170,3100,3100.25,7.31,0,665,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,433,-14.20,0.77,12,0.03,-219.00,4018.00,3960,20240404,-21.46,2760,20240805,12.68,3450,-9.86,20250210,2890,7.61,20250210,3960,-21.46,20240404,2760,12.68,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N
20250221,140713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,5,2,0.16,12607875,4067,58.52,3120,3120,3090,4030,2170,3100,3100.04,7.31,0,515,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,433,-14.18,0.77,12,0.03,-219.00,4018.00,3960,20240404,-21.59,2760,20240805,12.50,3450,-10.00,20250210,2890,7.44,20250210,3960,-21.59,20240404,2760,12.50,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N
20250221,130711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,11054525,3566,51.31,3120,3120,3095,4030,2170,3100,3099.98,7.31,0,515,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,432,-14.16,0.77,12,0.03,-219.00,4018.00,3960,20240404,-21.72,2760,20240805,12.32,3450,-10.14,20250210,2890,7.27,20250210,3960,-21.72,20240404,2760,12.32,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N
20250221,120713,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,0,3,0.00,6908100,2228,32.06,3120,3120,3095,4030,2170,3100,3100.58,7.31,0,569,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,432,-14.16,0.77,12,0.02,-219.00,4018.00,3960,20240404,-21.72,2760,20240805,12.32,3450,-10.14,20250210,2890,7.27,20250210,3960,-21.72,20240404,2760,12.32,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N
20250221,110709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,5,2,0.16,6768705,2183,31.41,3120,3120,3100,4030,2170,3100,3100.64,7.31,0,569,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,433,-14.18,0.77,12,0.02,-219.00,4018.00,3960,20240404,-21.59,2760,20240805,12.50,3450,-10.00,20250210,2890,7.44,20250210,3960,-21.59,20240404,2760,12.50,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N
20250221,100711,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,10,2,0.32,6281210,2026,29.15,3120,3120,3100,4030,2170,3100,3100.30,7.31,0,568,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,433,-14.20,0.77,12,0.01,-219.00,4018.00,3960,20240404,-21.46,2760,20240805,12.68,3450,-9.86,20250210,2890,7.61,20250210,3960,-21.46,20240404,2760,12.68,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N
20250221,090712,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3120,20,2,0.65,9360,3,0.04,3120,3120,3120,4030,2170,3100,3120.00,7.31,0,0,3190,3145,3115,3070,3040,3130,3055,70,930,500,2290,5,1,13934818,435,-14.25,0.78,12,0.00,-219.00,4018.00,3960,20240404,-21.21,2760,20240805,13.04,3450,-9.57,20250210,2890,7.96,20250210,3960,-21.21,20240404,2760,13.04,20240805,0.87,N,085910,500,69 억,,1017966,N,N,0,N,00,N
20250220,160708,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3100,-30,5,-0.96,21575335,6940,48.60,3160,3160,3085,4065,2195,3130,3108.84,7.31,0,-253,3203,3166,3123,3086,3043,3185,3105,70,935,500,2310,5,1,13934818,432,-14.16,0.77,12,0.05,-219.00,4018.00,3960,20240404,-21.72,2760,20240805,12.32,3450,-10.14,20250210,2890,7.27,20250210,3960,-21.72,20240404,2760,12.32,20240805,0.87,N,085910,500,69 억,,1018219,N,N,0,N,00,N
20250220,150709,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,-25,5,-0.80,20374240,6553,45.89,3160,3160,3085,4065,2195,3130,3109.15,7.31,0,-130,3203,3166,3123,3086,3043,3185,3105,70,935,500,2310,5,1,13934818,433,-14.18,0.77,12,0.05,-219.00,4018.00,3960,20240404,-21.59,2760,20240805,12.50,3450,-10.00,20250210,2890,7.44,20250210,3960,-21.59,20240404,2760,12.50,20240805,0.87,N,085910,500,69 억,,1018219,N,N,0,N,00,N
20250220,140710,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-20,5,-0.64,9942015,3185,22.31,3160,3160,3095,4065,2195,3130,3121.51,7.31,0,-497,3203,3166,3123,3086,3043,3185,3105,70,935,500,2310,5,1,13934818,433,-14.20,0.77,12,0.02,-219.00,4018.00,3960,20240404,-21.46,2760,20240805,12.68,3450,-9.86,20250210,2890,7.61,20250210,3960,-21.46,20240404,2760,12.68,20240805,0.87,N,085910,500,69 억,,1018219,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 160711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3095 -5 5 -0.16 16224030 5234 75.31 3120 3120 3090 4030 2170 3100 3099.74 7.31 0 165 3190 3145 3115 3070 3040 3130 3055 70 930 500 2290 5 1 13934818 431 -14.13 0.77 12 0.04 -219.00 4018.00 3960 20240404 -21.84 2760 20240805 12.14 3450 -10.29 20250210 2890 7.09 20250210 3960 -21.84 20240404 2760 12.14 20240805 0.87 N 085910 500 69 억 1017966 N N 0 N 00 N
3 20250221 150713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3110 10 2 0.32 14475055 4669 67.18 3120 3120 3090 4030 2170 3100 3100.25 7.31 0 665 3190 3145 3115 3070 3040 3130 3055 70 930 500 2290 5 1 13934818 433 -14.20 0.77 12 0.03 -219.00 4018.00 3960 20240404 -21.46 2760 20240805 12.68 3450 -9.86 20250210 2890 7.61 20250210 3960 -21.46 20240404 2760 12.68 20240805 0.87 N 085910 500 69 억 1017966 N N 0 N 00 N
4 20250221 140713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3105 5 2 0.16 12607875 4067 58.52 3120 3120 3090 4030 2170 3100 3100.04 7.31 0 515 3190 3145 3115 3070 3040 3130 3055 70 930 500 2290 5 1 13934818 433 -14.18 0.77 12 0.03 -219.00 4018.00 3960 20240404 -21.59 2760 20240805 12.50 3450 -10.00 20250210 2890 7.44 20250210 3960 -21.59 20240404 2760 12.50 20240805 0.87 N 085910 500 69 억 1017966 N N 0 N 00 N
5 20250221 130711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3100 0 3 0.00 11054525 3566 51.31 3120 3120 3095 4030 2170 3100 3099.98 7.31 0 515 3190 3145 3115 3070 3040 3130 3055 70 930 500 2290 5 1 13934818 432 -14.16 0.77 12 0.03 -219.00 4018.00 3960 20240404 -21.72 2760 20240805 12.32 3450 -10.14 20250210 2890 7.27 20250210 3960 -21.72 20240404 2760 12.32 20240805 0.87 N 085910 500 69 억 1017966 N N 0 N 00 N
6 20250221 120713 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3100 0 3 0.00 6908100 2228 32.06 3120 3120 3095 4030 2170 3100 3100.58 7.31 0 569 3190 3145 3115 3070 3040 3130 3055 70 930 500 2290 5 1 13934818 432 -14.16 0.77 12 0.02 -219.00 4018.00 3960 20240404 -21.72 2760 20240805 12.32 3450 -10.14 20250210 2890 7.27 20250210 3960 -21.72 20240404 2760 12.32 20240805 0.87 N 085910 500 69 억 1017966 N N 0 N 00 N
7 20250221 110709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3105 5 2 0.16 6768705 2183 31.41 3120 3120 3100 4030 2170 3100 3100.64 7.31 0 569 3190 3145 3115 3070 3040 3130 3055 70 930 500 2290 5 1 13934818 433 -14.18 0.77 12 0.02 -219.00 4018.00 3960 20240404 -21.59 2760 20240805 12.50 3450 -10.00 20250210 2890 7.44 20250210 3960 -21.59 20240404 2760 12.50 20240805 0.87 N 085910 500 69 억 1017966 N N 0 N 00 N
8 20250221 100711 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3110 10 2 0.32 6281210 2026 29.15 3120 3120 3100 4030 2170 3100 3100.30 7.31 0 568 3190 3145 3115 3070 3040 3130 3055 70 930 500 2290 5 1 13934818 433 -14.20 0.77 12 0.01 -219.00 4018.00 3960 20240404 -21.46 2760 20240805 12.68 3450 -9.86 20250210 2890 7.61 20250210 3960 -21.46 20240404 2760 12.68 20240805 0.87 N 085910 500 69 억 1017966 N N 0 N 00 N
9 20250221 090712 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3120 20 2 0.65 9360 3 0.04 3120 3120 3120 4030 2170 3100 3120.00 7.31 0 0 3190 3145 3115 3070 3040 3130 3055 70 930 500 2290 5 1 13934818 435 -14.25 0.78 12 0.00 -219.00 4018.00 3960 20240404 -21.21 2760 20240805 13.04 3450 -9.57 20250210 2890 7.96 20250210 3960 -21.21 20240404 2760 13.04 20240805 0.87 N 085910 500 69 억 1017966 N N 0 N 00 N
10 20250220 160708 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3100 -30 5 -0.96 21575335 6940 48.60 3160 3160 3085 4065 2195 3130 3108.84 7.31 0 -253 3203 3166 3123 3086 3043 3185 3105 70 935 500 2310 5 1 13934818 432 -14.16 0.77 12 0.05 -219.00 4018.00 3960 20240404 -21.72 2760 20240805 12.32 3450 -10.14 20250210 2890 7.27 20250210 3960 -21.72 20240404 2760 12.32 20240805 0.87 N 085910 500 69 억 1018219 N N 0 N 00 N
11 20250220 150709 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3105 -25 5 -0.80 20374240 6553 45.89 3160 3160 3085 4065 2195 3130 3109.15 7.31 0 -130 3203 3166 3123 3086 3043 3185 3105 70 935 500 2310 5 1 13934818 433 -14.18 0.77 12 0.05 -219.00 4018.00 3960 20240404 -21.59 2760 20240805 12.50 3450 -10.00 20250210 2890 7.44 20250210 3960 -21.59 20240404 2760 12.50 20240805 0.87 N 085910 500 69 억 1018219 N N 0 N 00 N
12 20250220 140710 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3110 -20 5 -0.64 9942015 3185 22.31 3160 3160 3095 4065 2195 3130 3121.51 7.31 0 -497 3203 3166 3123 3086 3043 3185 3105 70 935 500 2310 5 1 13934818 433 -14.20 0.77 12 0.02 -219.00 4018.00 3960 20240404 -21.46 2760 20240805 12.68 3450 -9.86 20250210 2890 7.61 20250210 3960 -21.46 20240404 2760 12.68 20240805 0.87 N 085910 500 69 억 1018219 N N 0 N 00 N