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
113810/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
20250221,160816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-165,5,-6.92,4992491165,2185870,80.33,2450,2480,2185,3100,1670,2385,2283.99,2.97,0,-21311,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,724,24.40,4.10,12,6.70,91.00,541.00,2600,20250219,-14.62,549,20241205,304.37,2600,-14.62,20250219,1179,88.30,20250121,2600,-14.62,20250219,549,304.37,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N
20250221,150819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2220,-165,5,-6.92,4607077150,2011360,73.92,2450,2480,2185,3100,1670,2385,2290.53,2.97,0,-24185,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,724,24.40,4.10,12,6.16,91.00,541.00,2600,20250219,-14.62,549,20241205,304.37,2600,-14.62,20250219,1179,88.30,20250121,2600,-14.62,20250219,549,304.37,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N
20250221,140819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2300,-85,5,-3.56,3071769205,1324389,48.67,2450,2480,2260,3100,1670,2385,2319.39,2.97,0,-96239,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,750,25.27,4.25,12,4.06,91.00,541.00,2600,20250219,-11.54,549,20241205,318.94,2600,-11.54,20250219,1179,95.08,20250121,2600,-11.54,20250219,549,318.94,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N
20250221,130817,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,-65,5,-2.73,2944323995,1268825,46.63,2450,2480,2260,3100,1670,2385,2320.51,2.97,0,-89226,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,757,25.49,4.29,12,3.89,91.00,541.00,2600,20250219,-10.77,549,20241205,322.59,2600,-10.77,20250219,1179,96.78,20250121,2600,-10.77,20250219,549,322.59,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N
20250221,120819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,-80,5,-3.35,2665978465,1147322,42.16,2450,2480,2260,3100,1670,2385,2323.65,2.97,0,-62845,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,752,25.33,4.26,12,3.52,91.00,541.00,2600,20250219,-11.35,549,20241205,319.85,2600,-11.35,20250219,1179,95.50,20250121,2600,-11.35,20250219,549,319.85,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N
20250221,110815,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,-100,5,-4.19,2319923320,995661,36.59,2450,2480,2260,3100,1670,2385,2330.03,2.97,0,-84308,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,746,25.11,4.22,12,3.05,91.00,541.00,2600,20250219,-12.12,549,20241205,316.21,2600,-12.12,20250219,1179,93.81,20250121,2600,-12.12,20250219,549,316.21,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N
20250221,100816,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2340,-45,5,-1.89,1360697620,579650,21.30,2450,2480,2260,3100,1670,2385,2347.45,2.97,0,-5297,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,763,25.71,4.33,12,1.78,91.00,541.00,2600,20250219,-10.00,549,20241205,326.23,2600,-10.00,20250219,1179,98.47,20250121,2600,-10.00,20250219,549,326.23,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N
20250221,090819,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2400,15,2,0.63,305121810,126027,4.63,2450,2480,2370,3100,1670,2385,2421.08,2.97,0,-23991,2615,2500,2405,2290,2195,2452,2242,163,715,500,1430,5,1,32628051,783,26.37,4.44,12,0.39,91.00,541.00,2600,20250219,-7.69,549,20241205,337.16,2600,-7.69,20250219,1179,103.56,20250121,2600,-7.69,20250219,549,337.16,20241205,0.10,N,113810,500,163 억,,968049,N,N,0,N,00,N
20250220,160813,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2385,-135,5,-5.36,6433820555,2688743,67.99,2450,2520,2310,3275,1765,2520,2392.87,4.13,0,-383238,2740,2630,2490,2380,2240,2685,2435,163,755,500,1510,5,1,32628051,778,26.21,4.41,12,8.24,91.00,541.00,2600,20250219,-8.27,549,20241205,334.43,2600,-8.27,20250219,1179,102.29,20250121,2600,-8.27,20250219,549,334.43,20241205,0.09,N,113810,500,163 억,,1348056,N,N,0,N,01,N
20250220,150815,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2360,-160,5,-6.35,6232168790,2603645,65.84,2450,2520,2310,3275,1765,2520,2393.63,4.13,0,-385455,2740,2630,2490,2380,2240,2685,2435,163,755,500,1510,5,1,32628051,770,25.93,4.36,12,7.98,91.00,541.00,2600,20250219,-9.23,549,20241205,329.87,2600,-9.23,20250219,1179,100.17,20250121,2600,-9.23,20250219,549,329.87,20241205,0.09,N,113810,500,163 억,,1348056,N,N,0,N,01,N
20250220,140815,54,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2390,-130,5,-5.16,5728614980,2390333,60.44,2450,2520,2310,3275,1765,2520,2396.57,4.13,0,-386823,2740,2630,2490,2380,2240,2685,2435,163,755,500,1510,5,1,32628051,780,26.26,4.42,12,7.33,91.00,541.00,2600,20250219,-8.08,549,20241205,335.34,2600,-8.08,20250219,1179,102.71,20250121,2600,-8.08,20250219,549,335.34,20241205,0.09,N,113810,500,163 억,,1348056,N,N,0,N,01,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 160816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 -165 5 -6.92 4992491165 2185870 80.33 2450 2480 2185 3100 1670 2385 2283.99 2.97 0 -21311 2615 2500 2405 2290 2195 2452 2242 163 715 500 1430 5 1 32628051 724 24.40 4.10 12 6.70 91.00 541.00 2600 20250219 -14.62 549 20241205 304.37 2600 -14.62 20250219 1179 88.30 20250121 2600 -14.62 20250219 549 304.37 20241205 0.10 N 113810 500 163 억 968049 N N 0 N 00 N
3 20250221 150819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2220 -165 5 -6.92 4607077150 2011360 73.92 2450 2480 2185 3100 1670 2385 2290.53 2.97 0 -24185 2615 2500 2405 2290 2195 2452 2242 163 715 500 1430 5 1 32628051 724 24.40 4.10 12 6.16 91.00 541.00 2600 20250219 -14.62 549 20241205 304.37 2600 -14.62 20250219 1179 88.30 20250121 2600 -14.62 20250219 549 304.37 20241205 0.10 N 113810 500 163 억 968049 N N 0 N 00 N
4 20250221 140819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2300 -85 5 -3.56 3071769205 1324389 48.67 2450 2480 2260 3100 1670 2385 2319.39 2.97 0 -96239 2615 2500 2405 2290 2195 2452 2242 163 715 500 1430 5 1 32628051 750 25.27 4.25 12 4.06 91.00 541.00 2600 20250219 -11.54 549 20241205 318.94 2600 -11.54 20250219 1179 95.08 20250121 2600 -11.54 20250219 549 318.94 20241205 0.10 N 113810 500 163 억 968049 N N 0 N 00 N
5 20250221 130817 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 -65 5 -2.73 2944323995 1268825 46.63 2450 2480 2260 3100 1670 2385 2320.51 2.97 0 -89226 2615 2500 2405 2290 2195 2452 2242 163 715 500 1430 5 1 32628051 757 25.49 4.29 12 3.89 91.00 541.00 2600 20250219 -10.77 549 20241205 322.59 2600 -10.77 20250219 1179 96.78 20250121 2600 -10.77 20250219 549 322.59 20241205 0.10 N 113810 500 163 억 968049 N N 0 N 00 N
6 20250221 120819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 -80 5 -3.35 2665978465 1147322 42.16 2450 2480 2260 3100 1670 2385 2323.65 2.97 0 -62845 2615 2500 2405 2290 2195 2452 2242 163 715 500 1430 5 1 32628051 752 25.33 4.26 12 3.52 91.00 541.00 2600 20250219 -11.35 549 20241205 319.85 2600 -11.35 20250219 1179 95.50 20250121 2600 -11.35 20250219 549 319.85 20241205 0.10 N 113810 500 163 억 968049 N N 0 N 00 N
7 20250221 110815 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2285 -100 5 -4.19 2319923320 995661 36.59 2450 2480 2260 3100 1670 2385 2330.03 2.97 0 -84308 2615 2500 2405 2290 2195 2452 2242 163 715 500 1430 5 1 32628051 746 25.11 4.22 12 3.05 91.00 541.00 2600 20250219 -12.12 549 20241205 316.21 2600 -12.12 20250219 1179 93.81 20250121 2600 -12.12 20250219 549 316.21 20241205 0.10 N 113810 500 163 억 968049 N N 0 N 00 N
8 20250221 100816 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2340 -45 5 -1.89 1360697620 579650 21.30 2450 2480 2260 3100 1670 2385 2347.45 2.97 0 -5297 2615 2500 2405 2290 2195 2452 2242 163 715 500 1430 5 1 32628051 763 25.71 4.33 12 1.78 91.00 541.00 2600 20250219 -10.00 549 20241205 326.23 2600 -10.00 20250219 1179 98.47 20250121 2600 -10.00 20250219 549 326.23 20241205 0.10 N 113810 500 163 억 968049 N N 0 N 00 N
9 20250221 090819 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2400 15 2 0.63 305121810 126027 4.63 2450 2480 2370 3100 1670 2385 2421.08 2.97 0 -23991 2615 2500 2405 2290 2195 2452 2242 163 715 500 1430 5 1 32628051 783 26.37 4.44 12 0.39 91.00 541.00 2600 20250219 -7.69 549 20241205 337.16 2600 -7.69 20250219 1179 103.56 20250121 2600 -7.69 20250219 549 337.16 20241205 0.10 N 113810 500 163 억 968049 N N 0 N 00 N
10 20250220 160813 54 100.00 KOSDAQ 운송장비·부품 N N N N N 2385 -135 5 -5.36 6433820555 2688743 67.99 2450 2520 2310 3275 1765 2520 2392.87 4.13 0 -383238 2740 2630 2490 2380 2240 2685 2435 163 755 500 1510 5 1 32628051 778 26.21 4.41 12 8.24 91.00 541.00 2600 20250219 -8.27 549 20241205 334.43 2600 -8.27 20250219 1179 102.29 20250121 2600 -8.27 20250219 549 334.43 20241205 0.09 N 113810 500 163 억 1348056 N N 0 N 01 N
11 20250220 150815 54 100.00 KOSDAQ 운송장비·부품 N N N N N 2360 -160 5 -6.35 6232168790 2603645 65.84 2450 2520 2310 3275 1765 2520 2393.63 4.13 0 -385455 2740 2630 2490 2380 2240 2685 2435 163 755 500 1510 5 1 32628051 770 25.93 4.36 12 7.98 91.00 541.00 2600 20250219 -9.23 549 20241205 329.87 2600 -9.23 20250219 1179 100.17 20250121 2600 -9.23 20250219 549 329.87 20241205 0.09 N 113810 500 163 억 1348056 N N 0 N 01 N
12 20250220 140815 54 100.00 KOSDAQ 운송장비·부품 N N N N N 2390 -130 5 -5.16 5728614980 2390333 60.44 2450 2520 2310 3275 1765 2520 2396.57 4.13 0 -386823 2740 2630 2490 2380 2240 2685 2435 163 755 500 1510 5 1 32628051 780 26.26 4.42 12 7.33 91.00 541.00 2600 20250219 -8.08 549 20241205 335.34 2600 -8.08 20250219 1179 102.71 20250121 2600 -8.08 20250219 549 335.34 20241205 0.09 N 113810 500 163 억 1348056 N N 0 N 01 N