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
105330/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
20250221,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3680,-50,5,-1.34,121502455,32906,124.50,3700,3765,3650,4845,2615,3730,3692.41,0.50,0,2889,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,591,24.21,0.47,12,0.20,152.00,7862.00,9560,20240613,-61.51,2920,20241209,26.03,4105,-10.35,20250214,3090,19.09,20250203,9560,-61.51,20240613,2920,26.03,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N
20250221,150808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3690,-40,5,-1.07,92744860,25065,94.84,3700,3765,3665,4845,2615,3730,3700.17,0.50,0,2966,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,593,24.28,0.47,12,0.16,152.00,7862.00,9560,20240613,-61.40,2920,20241209,26.37,4105,-10.11,20250214,3090,19.42,20250203,9560,-61.40,20240613,2920,26.37,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N
20250221,140807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3715,-15,5,-0.40,70947755,19145,72.44,3700,3765,3665,4845,2615,3730,3705.81,0.50,0,666,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,597,24.44,0.47,12,0.12,152.00,7862.00,9560,20240613,-61.14,2920,20241209,27.23,4105,-9.50,20250214,3090,20.23,20250203,9560,-61.14,20240613,2920,27.23,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N
20250221,130806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3735,5,2,0.13,54424845,14704,55.63,3700,3760,3665,4845,2615,3730,3701.36,0.50,0,694,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,600,24.57,0.48,12,0.09,152.00,7862.00,9560,20240613,-60.93,2920,20241209,27.91,4105,-9.01,20250214,3090,20.87,20250203,9560,-60.93,20240613,2920,27.91,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N
20250221,120807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3715,-15,5,-0.40,52441200,14171,53.62,3700,3760,3665,4845,2615,3730,3700.60,0.50,0,562,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,597,24.44,0.47,12,0.09,152.00,7862.00,9560,20240613,-61.14,2920,20241209,27.23,4105,-9.50,20250214,3090,20.23,20250203,9560,-61.14,20240613,2920,27.23,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N
20250221,110803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3720,-10,5,-0.27,39012730,10539,39.88,3700,3760,3665,4845,2615,3730,3701.75,0.50,0,284,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,597,24.47,0.47,12,0.07,152.00,7862.00,9560,20240613,-61.09,2920,20241209,27.40,4105,-9.38,20250214,3090,20.39,20250203,9560,-61.09,20240613,2920,27.40,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N
20250221,100805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3755,25,2,0.67,8185070,2205,8.34,3700,3760,3665,4845,2615,3730,3712.05,0.50,0,160,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,603,24.70,0.48,12,0.01,152.00,7862.00,9560,20240613,-60.72,2920,20241209,28.60,4105,-8.53,20250214,3090,21.52,20250203,9560,-60.72,20240613,2920,28.60,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N
20250221,090807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3720,-10,5,-0.27,155940,42,0.16,3700,3725,3690,4845,2615,3730,3712.86,0.50,0,-26,3820,3775,3720,3675,3620,3780,3680,80,1115,500,2460,5,1,16060028,597,24.47,0.47,12,0.00,152.00,7862.00,9560,20240613,-61.09,2920,20241209,27.40,4105,-9.38,20250214,3090,20.39,20250203,9560,-61.09,20240613,2920,27.40,20241209,2.00,N,105330,500,80 억,,80391,N,N,0,N,00,N
20250220,160802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3730,0,3,0.00,98218610,26405,49.35,3730,3765,3665,4845,2615,3730,3719.69,0.51,0,-1547,3863,3796,3678,3611,3493,3830,3645,80,1115,500,2460,5,1,16060028,599,24.54,0.47,12,0.16,152.00,7862.00,9560,20240613,-60.98,2920,20241209,27.74,4105,-9.14,20250214,3090,20.71,20250203,9560,-60.98,20240613,2920,27.74,20241209,2.00,N,105330,500,80 억,,81923,N,N,0,N,00,N
20250220,150804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3705,-25,5,-0.67,93209710,25053,46.83,3730,3765,3665,4845,2615,3730,3720.50,0.51,0,-1629,3863,3796,3678,3611,3493,3830,3645,80,1115,500,2460,5,1,16060028,595,24.38,0.47,12,0.16,152.00,7862.00,9560,20240613,-61.24,2920,20241209,26.88,4105,-9.74,20250214,3090,19.90,20250203,9560,-61.24,20240613,2920,26.88,20241209,2.00,N,105330,500,80 억,,81923,N,N,0,N,00,N
20250220,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3730,0,3,0.00,83780475,22506,42.06,3730,3765,3665,4845,2615,3730,3722.58,0.51,0,-1114,3863,3796,3678,3611,3493,3830,3645,80,1115,500,2460,5,1,16060028,599,24.54,0.47,12,0.14,152.00,7862.00,9560,20240613,-60.98,2920,20241209,27.74,4105,-9.14,20250214,3090,20.71,20250203,9560,-60.98,20240613,2920,27.74,20241209,2.00,N,105330,500,80 억,,81923,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 160805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3680 -50 5 -1.34 121502455 32906 124.50 3700 3765 3650 4845 2615 3730 3692.41 0.50 0 2889 3820 3775 3720 3675 3620 3780 3680 80 1115 500 2460 5 1 16060028 591 24.21 0.47 12 0.20 152.00 7862.00 9560 20240613 -61.51 2920 20241209 26.03 4105 -10.35 20250214 3090 19.09 20250203 9560 -61.51 20240613 2920 26.03 20241209 2.00 N 105330 500 80 억 80391 N N 0 N 00 N
3 20250221 150808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3690 -40 5 -1.07 92744860 25065 94.84 3700 3765 3665 4845 2615 3730 3700.17 0.50 0 2966 3820 3775 3720 3675 3620 3780 3680 80 1115 500 2460 5 1 16060028 593 24.28 0.47 12 0.16 152.00 7862.00 9560 20240613 -61.40 2920 20241209 26.37 4105 -10.11 20250214 3090 19.42 20250203 9560 -61.40 20240613 2920 26.37 20241209 2.00 N 105330 500 80 억 80391 N N 0 N 00 N
4 20250221 140807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3715 -15 5 -0.40 70947755 19145 72.44 3700 3765 3665 4845 2615 3730 3705.81 0.50 0 666 3820 3775 3720 3675 3620 3780 3680 80 1115 500 2460 5 1 16060028 597 24.44 0.47 12 0.12 152.00 7862.00 9560 20240613 -61.14 2920 20241209 27.23 4105 -9.50 20250214 3090 20.23 20250203 9560 -61.14 20240613 2920 27.23 20241209 2.00 N 105330 500 80 억 80391 N N 0 N 00 N
5 20250221 130806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3735 5 2 0.13 54424845 14704 55.63 3700 3760 3665 4845 2615 3730 3701.36 0.50 0 694 3820 3775 3720 3675 3620 3780 3680 80 1115 500 2460 5 1 16060028 600 24.57 0.48 12 0.09 152.00 7862.00 9560 20240613 -60.93 2920 20241209 27.91 4105 -9.01 20250214 3090 20.87 20250203 9560 -60.93 20240613 2920 27.91 20241209 2.00 N 105330 500 80 억 80391 N N 0 N 00 N
6 20250221 120807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3715 -15 5 -0.40 52441200 14171 53.62 3700 3760 3665 4845 2615 3730 3700.60 0.50 0 562 3820 3775 3720 3675 3620 3780 3680 80 1115 500 2460 5 1 16060028 597 24.44 0.47 12 0.09 152.00 7862.00 9560 20240613 -61.14 2920 20241209 27.23 4105 -9.50 20250214 3090 20.23 20250203 9560 -61.14 20240613 2920 27.23 20241209 2.00 N 105330 500 80 억 80391 N N 0 N 00 N
7 20250221 110803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3720 -10 5 -0.27 39012730 10539 39.88 3700 3760 3665 4845 2615 3730 3701.75 0.50 0 284 3820 3775 3720 3675 3620 3780 3680 80 1115 500 2460 5 1 16060028 597 24.47 0.47 12 0.07 152.00 7862.00 9560 20240613 -61.09 2920 20241209 27.40 4105 -9.38 20250214 3090 20.39 20250203 9560 -61.09 20240613 2920 27.40 20241209 2.00 N 105330 500 80 억 80391 N N 0 N 00 N
8 20250221 100805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3755 25 2 0.67 8185070 2205 8.34 3700 3760 3665 4845 2615 3730 3712.05 0.50 0 160 3820 3775 3720 3675 3620 3780 3680 80 1115 500 2460 5 1 16060028 603 24.70 0.48 12 0.01 152.00 7862.00 9560 20240613 -60.72 2920 20241209 28.60 4105 -8.53 20250214 3090 21.52 20250203 9560 -60.72 20240613 2920 28.60 20241209 2.00 N 105330 500 80 억 80391 N N 0 N 00 N
9 20250221 090807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3720 -10 5 -0.27 155940 42 0.16 3700 3725 3690 4845 2615 3730 3712.86 0.50 0 -26 3820 3775 3720 3675 3620 3780 3680 80 1115 500 2460 5 1 16060028 597 24.47 0.47 12 0.00 152.00 7862.00 9560 20240613 -61.09 2920 20241209 27.40 4105 -9.38 20250214 3090 20.39 20250203 9560 -61.09 20240613 2920 27.40 20241209 2.00 N 105330 500 80 억 80391 N N 0 N 00 N
10 20250220 160802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3730 0 3 0.00 98218610 26405 49.35 3730 3765 3665 4845 2615 3730 3719.69 0.51 0 -1547 3863 3796 3678 3611 3493 3830 3645 80 1115 500 2460 5 1 16060028 599 24.54 0.47 12 0.16 152.00 7862.00 9560 20240613 -60.98 2920 20241209 27.74 4105 -9.14 20250214 3090 20.71 20250203 9560 -60.98 20240613 2920 27.74 20241209 2.00 N 105330 500 80 억 81923 N N 0 N 00 N
11 20250220 150804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3705 -25 5 -0.67 93209710 25053 46.83 3730 3765 3665 4845 2615 3730 3720.50 0.51 0 -1629 3863 3796 3678 3611 3493 3830 3645 80 1115 500 2460 5 1 16060028 595 24.38 0.47 12 0.16 152.00 7862.00 9560 20240613 -61.24 2920 20241209 26.88 4105 -9.74 20250214 3090 19.90 20250203 9560 -61.24 20240613 2920 26.88 20241209 2.00 N 105330 500 80 억 81923 N N 0 N 00 N
12 20250220 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3730 0 3 0.00 83780475 22506 42.06 3730 3765 3665 4845 2615 3730 3722.58 0.51 0 -1114 3863 3796 3678 3611 3493 3830 3645 80 1115 500 2460 5 1 16060028 599 24.54 0.47 12 0.14 152.00 7862.00 9560 20240613 -60.98 2920 20241209 27.74 4105 -9.14 20250214 3090 20.71 20250203 9560 -60.98 20240613 2920 27.74 20241209 2.00 N 105330 500 80 억 81923 N N 0 N 00 N