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
104040/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
20250221,160802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-2,5,-0.24,46364613,56191,349.88,829,831,822,1076,580,828,825.13,0.50,0,-2131,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,390,-12.52,0.51,12,0.12,-66.00,1620.00,1286,20241016,-35.77,780,20241209,5.90,919,-10.12,20250107,803,2.86,20250214,1286,-35.77,20241016,780,5.90,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N
20250221,150805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,825,-3,5,-0.36,45249187,54840,341.47,829,831,822,1076,580,828,825.11,0.50,0,-1834,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,390,-12.50,0.51,12,0.12,-66.00,1620.00,1286,20241016,-35.85,780,20241209,5.77,919,-10.23,20250107,803,2.74,20250214,1286,-35.85,20241016,780,5.77,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N
20250221,140805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-2,5,-0.24,43727502,52997,329.99,829,831,822,1076,580,828,825.09,0.50,0,-1352,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,390,-12.52,0.51,12,0.11,-66.00,1620.00,1286,20241016,-35.77,780,20241209,5.90,919,-10.12,20250107,803,2.86,20250214,1286,-35.77,20241016,780,5.90,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N
20250221,130804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,827,-1,5,-0.12,30118506,36475,227.12,829,831,822,1076,580,828,825.73,0.50,0,-1121,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,391,-12.53,0.51,12,0.08,-66.00,1620.00,1286,20241016,-35.69,780,20241209,6.03,919,-10.01,20250107,803,2.99,20250214,1286,-35.69,20241016,780,6.03,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N
20250221,120805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,0,3,0.00,18900374,22857,142.32,829,831,822,1076,580,828,826.90,0.50,0,-1113,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,391,-12.55,0.51,12,0.05,-66.00,1620.00,1286,20241016,-35.61,780,20241209,6.15,919,-9.90,20250107,803,3.11,20250214,1286,-35.61,20241016,780,6.15,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N
20250221,110801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,1,2,0.12,18523123,22401,139.48,829,831,822,1076,580,828,826.89,0.50,0,-725,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,391,-12.56,0.51,12,0.05,-66.00,1620.00,1286,20241016,-35.54,780,20241209,6.28,919,-9.79,20250107,803,3.24,20250214,1286,-35.54,20241016,780,6.28,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N
20250221,100803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,831,3,2,0.36,7105981,8565,53.33,829,831,829,1076,580,828,829.65,0.50,0,-310,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,392,-12.59,0.51,12,0.02,-66.00,1620.00,1286,20241016,-35.38,780,20241209,6.54,919,-9.58,20250107,803,3.49,20250214,1286,-35.38,20241016,780,6.54,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N
20250221,090805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,831,3,2,0.36,1988098,2398,14.93,829,831,829,1076,580,828,829.07,0.50,0,-16,834,830,827,823,820,829,822,47,248,100,570,1,1,47224987,392,-12.59,0.51,12,0.01,-66.00,1620.00,1286,20241016,-35.38,780,20241209,6.54,919,-9.58,20250107,803,3.49,20250214,1286,-35.38,20241016,780,6.54,20241209,0.40,N,104040,100,47 억,,235824,N,N,0,N,00,N
20250220,160759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,828,-2,5,-0.24,13183254,15942,37.48,830,831,824,1079,581,830,826.95,0.50,0,-2477,841,835,830,824,819,838,827,47,249,100,580,1,1,47224987,391,-12.55,0.51,12,0.03,-66.00,1620.00,1286,20241016,-35.61,780,20241209,6.15,919,-9.90,20250107,803,3.11,20250214,1286,-35.61,20241016,780,6.15,20241209,0.40,N,104040,100,47 억,,238301,N,N,0,N,00,N
20250220,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,829,-1,5,-0.12,13119524,15865,37.30,830,831,824,1079,581,830,826.95,0.50,0,-2464,841,835,830,824,819,838,827,47,249,100,580,1,1,47224987,391,-12.56,0.51,12,0.03,-66.00,1620.00,1286,20241016,-35.54,780,20241209,6.28,919,-9.79,20250107,803,3.24,20250214,1286,-35.54,20241016,780,6.28,20241209,0.40,N,104040,100,47 억,,238301,N,N,0,N,00,N
20250220,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,826,-4,5,-0.48,10268142,12414,29.18,830,831,824,1079,581,830,827.14,0.50,0,-1426,841,835,830,824,819,838,827,47,249,100,580,1,1,47224987,390,-12.52,0.51,12,0.03,-66.00,1620.00,1286,20241016,-35.77,780,20241209,5.90,919,-10.12,20250107,803,2.86,20250214,1286,-35.77,20241016,780,5.90,20241209,0.40,N,104040,100,47 억,,238301,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 160802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -2 5 -0.24 46364613 56191 349.88 829 831 822 1076 580 828 825.13 0.50 0 -2131 834 830 827 823 820 829 822 47 248 100 570 1 1 47224987 390 -12.52 0.51 12 0.12 -66.00 1620.00 1286 20241016 -35.77 780 20241209 5.90 919 -10.12 20250107 803 2.86 20250214 1286 -35.77 20241016 780 5.90 20241209 0.40 N 104040 100 47 억 235824 N N 0 N 00 N
3 20250221 150805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 825 -3 5 -0.36 45249187 54840 341.47 829 831 822 1076 580 828 825.11 0.50 0 -1834 834 830 827 823 820 829 822 47 248 100 570 1 1 47224987 390 -12.50 0.51 12 0.12 -66.00 1620.00 1286 20241016 -35.85 780 20241209 5.77 919 -10.23 20250107 803 2.74 20250214 1286 -35.85 20241016 780 5.77 20241209 0.40 N 104040 100 47 억 235824 N N 0 N 00 N
4 20250221 140805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -2 5 -0.24 43727502 52997 329.99 829 831 822 1076 580 828 825.09 0.50 0 -1352 834 830 827 823 820 829 822 47 248 100 570 1 1 47224987 390 -12.52 0.51 12 0.11 -66.00 1620.00 1286 20241016 -35.77 780 20241209 5.90 919 -10.12 20250107 803 2.86 20250214 1286 -35.77 20241016 780 5.90 20241209 0.40 N 104040 100 47 억 235824 N N 0 N 00 N
5 20250221 130804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 827 -1 5 -0.12 30118506 36475 227.12 829 831 822 1076 580 828 825.73 0.50 0 -1121 834 830 827 823 820 829 822 47 248 100 570 1 1 47224987 391 -12.53 0.51 12 0.08 -66.00 1620.00 1286 20241016 -35.69 780 20241209 6.03 919 -10.01 20250107 803 2.99 20250214 1286 -35.69 20241016 780 6.03 20241209 0.40 N 104040 100 47 억 235824 N N 0 N 00 N
6 20250221 120805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 0 3 0.00 18900374 22857 142.32 829 831 822 1076 580 828 826.90 0.50 0 -1113 834 830 827 823 820 829 822 47 248 100 570 1 1 47224987 391 -12.55 0.51 12 0.05 -66.00 1620.00 1286 20241016 -35.61 780 20241209 6.15 919 -9.90 20250107 803 3.11 20250214 1286 -35.61 20241016 780 6.15 20241209 0.40 N 104040 100 47 억 235824 N N 0 N 00 N
7 20250221 110801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 829 1 2 0.12 18523123 22401 139.48 829 831 822 1076 580 828 826.89 0.50 0 -725 834 830 827 823 820 829 822 47 248 100 570 1 1 47224987 391 -12.56 0.51 12 0.05 -66.00 1620.00 1286 20241016 -35.54 780 20241209 6.28 919 -9.79 20250107 803 3.24 20250214 1286 -35.54 20241016 780 6.28 20241209 0.40 N 104040 100 47 억 235824 N N 0 N 00 N
8 20250221 100803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 831 3 2 0.36 7105981 8565 53.33 829 831 829 1076 580 828 829.65 0.50 0 -310 834 830 827 823 820 829 822 47 248 100 570 1 1 47224987 392 -12.59 0.51 12 0.02 -66.00 1620.00 1286 20241016 -35.38 780 20241209 6.54 919 -9.58 20250107 803 3.49 20250214 1286 -35.38 20241016 780 6.54 20241209 0.40 N 104040 100 47 억 235824 N N 0 N 00 N
9 20250221 090805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 831 3 2 0.36 1988098 2398 14.93 829 831 829 1076 580 828 829.07 0.50 0 -16 834 830 827 823 820 829 822 47 248 100 570 1 1 47224987 392 -12.59 0.51 12 0.01 -66.00 1620.00 1286 20241016 -35.38 780 20241209 6.54 919 -9.58 20250107 803 3.49 20250214 1286 -35.38 20241016 780 6.54 20241209 0.40 N 104040 100 47 억 235824 N N 0 N 00 N
10 20250220 160759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 828 -2 5 -0.24 13183254 15942 37.48 830 831 824 1079 581 830 826.95 0.50 0 -2477 841 835 830 824 819 838 827 47 249 100 580 1 1 47224987 391 -12.55 0.51 12 0.03 -66.00 1620.00 1286 20241016 -35.61 780 20241209 6.15 919 -9.90 20250107 803 3.11 20250214 1286 -35.61 20241016 780 6.15 20241209 0.40 N 104040 100 47 억 238301 N N 0 N 00 N
11 20250220 150801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 829 -1 5 -0.12 13119524 15865 37.30 830 831 824 1079 581 830 826.95 0.50 0 -2464 841 835 830 824 819 838 827 47 249 100 580 1 1 47224987 391 -12.56 0.51 12 0.03 -66.00 1620.00 1286 20241016 -35.54 780 20241209 6.28 919 -9.79 20250107 803 3.24 20250214 1286 -35.54 20241016 780 6.28 20241209 0.40 N 104040 100 47 억 238301 N N 0 N 00 N
12 20250220 140802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 826 -4 5 -0.48 10268142 12414 29.18 830 831 824 1079 581 830 827.14 0.50 0 -1426 841 835 830 824 819 838 827 47 249 100 580 1 1 47224987 390 -12.52 0.51 12 0.03 -66.00 1620.00 1286 20241016 -35.77 780 20241209 5.90 919 -10.12 20250107 803 2.86 20250214 1286 -35.77 20241016 780 5.90 20241209 0.40 N 104040 100 47 억 238301 N N 0 N 00 N