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
122350/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
20250221,160827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1273,2,2,0.16,85069055,66840,268.22,1273,1284,1261,1652,890,1271,1272.72,0.83,0,-3385,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,488,7.67,0.41,12,0.17,166.00,3121.00,2170,20240508,-41.34,1143,20241209,11.37,1335,-4.64,20250116,1185,7.43,20250203,2170,-41.34,20240508,1143,11.37,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N
20250221,150831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1270,-1,5,-0.08,68223502,53529,214.80,1273,1284,1266,1652,890,1271,1274.51,0.83,0,-6471,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,487,7.65,0.41,12,0.14,166.00,3121.00,2170,20240508,-41.47,1143,20241209,11.11,1335,-4.87,20250116,1185,7.17,20250203,2170,-41.47,20240508,1143,11.11,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N
20250221,140830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1271,0,3,0.00,62960671,49387,198.18,1273,1284,1266,1652,890,1271,1274.84,0.83,0,-6493,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,487,7.66,0.41,12,0.13,166.00,3121.00,2170,20240508,-41.43,1143,20241209,11.20,1335,-4.79,20250116,1185,7.26,20250203,2170,-41.43,20240508,1143,11.20,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N
20250221,130829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1271,0,3,0.00,50886982,39890,160.07,1273,1284,1266,1652,890,1271,1275.68,0.83,0,-6493,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,487,7.66,0.41,12,0.10,166.00,3121.00,2170,20240508,-41.43,1143,20241209,11.20,1335,-4.79,20250116,1185,7.26,20250203,2170,-41.43,20240508,1143,11.20,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N
20250221,120830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1272,1,2,0.08,42849357,33579,134.75,1273,1284,1266,1652,890,1271,1276.08,0.83,0,-5802,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,488,7.66,0.41,12,0.09,166.00,3121.00,2170,20240508,-41.38,1143,20241209,11.29,1335,-4.72,20250116,1185,7.34,20250203,2170,-41.38,20240508,1143,11.29,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N
20250221,110826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1272,1,2,0.08,41367801,32414,130.07,1273,1284,1266,1652,890,1271,1276.23,0.83,0,-5802,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,488,7.66,0.41,12,0.08,166.00,3121.00,2170,20240508,-41.38,1143,20241209,11.29,1335,-4.72,20250116,1185,7.34,20250203,2170,-41.38,20240508,1143,11.29,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N
20250221,100828,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1272,1,2,0.08,27486586,21465,86.14,1273,1284,1267,1652,890,1271,1280.53,0.83,0,-4248,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,488,7.66,0.41,12,0.06,166.00,3121.00,2170,20240508,-41.38,1143,20241209,11.29,1335,-4.72,20250116,1185,7.34,20250203,2170,-41.38,20240508,1143,11.29,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N
20250221,090830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1282,11,2,0.87,21261008,16578,66.52,1273,1284,1273,1652,890,1271,1282.48,0.83,0,-2771,1289,1280,1275,1266,1261,1277,1263,38,381,100,880,1,1,38339428,492,7.72,0.41,12,0.04,166.00,3121.00,2170,20240508,-40.92,1143,20241209,12.16,1335,-3.97,20250116,1185,8.19,20250203,2170,-40.92,20240508,1143,12.16,20241209,0.97,N,122350,100,38 억,,319754,N,N,0,N,00,N
20250220,160824,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1271,-8,5,-0.63,31780337,24909,34.85,1279,1284,1270,1662,896,1279,1275.86,0.84,0,-835,1297,1287,1275,1265,1253,1293,1271,38,383,100,890,1,1,38339428,487,7.66,0.41,12,0.06,166.00,3121.00,2170,20240508,-41.43,1143,20241209,11.20,1335,-4.79,20250116,1185,7.26,20250203,2170,-41.43,20240508,1143,11.20,20241209,0.98,N,122350,100,38 억,,320589,N,N,0,N,00,N
20250220,150827,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1273,-6,5,-0.47,29752998,23314,32.62,1279,1284,1270,1662,896,1279,1276.19,0.84,0,-756,1297,1287,1275,1265,1253,1293,1271,38,383,100,890,1,1,38339428,488,7.67,0.41,12,0.06,166.00,3121.00,2170,20240508,-41.34,1143,20241209,11.37,1335,-4.64,20250116,1185,7.43,20250203,2170,-41.34,20240508,1143,11.37,20241209,0.98,N,122350,100,38 억,,320589,N,N,0,N,00,N
20250220,140826,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1276,-3,5,-0.23,28284802,22162,31.01,1279,1284,1270,1662,896,1279,1276.27,0.84,0,-533,1297,1287,1275,1265,1253,1293,1271,38,383,100,890,1,1,38339428,489,7.69,0.41,12,0.06,166.00,3121.00,2170,20240508,-41.20,1143,20241209,11.64,1335,-4.42,20250116,1185,7.68,20250203,2170,-41.20,20240508,1143,11.64,20241209,0.98,N,122350,100,38 억,,320589,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 160827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1273 2 2 0.16 85069055 66840 268.22 1273 1284 1261 1652 890 1271 1272.72 0.83 0 -3385 1289 1280 1275 1266 1261 1277 1263 38 381 100 880 1 1 38339428 488 7.67 0.41 12 0.17 166.00 3121.00 2170 20240508 -41.34 1143 20241209 11.37 1335 -4.64 20250116 1185 7.43 20250203 2170 -41.34 20240508 1143 11.37 20241209 0.97 N 122350 100 38 억 319754 N N 0 N 00 N
3 20250221 150831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1270 -1 5 -0.08 68223502 53529 214.80 1273 1284 1266 1652 890 1271 1274.51 0.83 0 -6471 1289 1280 1275 1266 1261 1277 1263 38 381 100 880 1 1 38339428 487 7.65 0.41 12 0.14 166.00 3121.00 2170 20240508 -41.47 1143 20241209 11.11 1335 -4.87 20250116 1185 7.17 20250203 2170 -41.47 20240508 1143 11.11 20241209 0.97 N 122350 100 38 억 319754 N N 0 N 00 N
4 20250221 140830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1271 0 3 0.00 62960671 49387 198.18 1273 1284 1266 1652 890 1271 1274.84 0.83 0 -6493 1289 1280 1275 1266 1261 1277 1263 38 381 100 880 1 1 38339428 487 7.66 0.41 12 0.13 166.00 3121.00 2170 20240508 -41.43 1143 20241209 11.20 1335 -4.79 20250116 1185 7.26 20250203 2170 -41.43 20240508 1143 11.20 20241209 0.97 N 122350 100 38 억 319754 N N 0 N 00 N
5 20250221 130829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1271 0 3 0.00 50886982 39890 160.07 1273 1284 1266 1652 890 1271 1275.68 0.83 0 -6493 1289 1280 1275 1266 1261 1277 1263 38 381 100 880 1 1 38339428 487 7.66 0.41 12 0.10 166.00 3121.00 2170 20240508 -41.43 1143 20241209 11.20 1335 -4.79 20250116 1185 7.26 20250203 2170 -41.43 20240508 1143 11.20 20241209 0.97 N 122350 100 38 억 319754 N N 0 N 00 N
6 20250221 120830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1272 1 2 0.08 42849357 33579 134.75 1273 1284 1266 1652 890 1271 1276.08 0.83 0 -5802 1289 1280 1275 1266 1261 1277 1263 38 381 100 880 1 1 38339428 488 7.66 0.41 12 0.09 166.00 3121.00 2170 20240508 -41.38 1143 20241209 11.29 1335 -4.72 20250116 1185 7.34 20250203 2170 -41.38 20240508 1143 11.29 20241209 0.97 N 122350 100 38 억 319754 N N 0 N 00 N
7 20250221 110826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1272 1 2 0.08 41367801 32414 130.07 1273 1284 1266 1652 890 1271 1276.23 0.83 0 -5802 1289 1280 1275 1266 1261 1277 1263 38 381 100 880 1 1 38339428 488 7.66 0.41 12 0.08 166.00 3121.00 2170 20240508 -41.38 1143 20241209 11.29 1335 -4.72 20250116 1185 7.34 20250203 2170 -41.38 20240508 1143 11.29 20241209 0.97 N 122350 100 38 억 319754 N N 0 N 00 N
8 20250221 100828 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1272 1 2 0.08 27486586 21465 86.14 1273 1284 1267 1652 890 1271 1280.53 0.83 0 -4248 1289 1280 1275 1266 1261 1277 1263 38 381 100 880 1 1 38339428 488 7.66 0.41 12 0.06 166.00 3121.00 2170 20240508 -41.38 1143 20241209 11.29 1335 -4.72 20250116 1185 7.34 20250203 2170 -41.38 20240508 1143 11.29 20241209 0.97 N 122350 100 38 억 319754 N N 0 N 00 N
9 20250221 090830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1282 11 2 0.87 21261008 16578 66.52 1273 1284 1273 1652 890 1271 1282.48 0.83 0 -2771 1289 1280 1275 1266 1261 1277 1263 38 381 100 880 1 1 38339428 492 7.72 0.41 12 0.04 166.00 3121.00 2170 20240508 -40.92 1143 20241209 12.16 1335 -3.97 20250116 1185 8.19 20250203 2170 -40.92 20240508 1143 12.16 20241209 0.97 N 122350 100 38 억 319754 N N 0 N 00 N
10 20250220 160824 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1271 -8 5 -0.63 31780337 24909 34.85 1279 1284 1270 1662 896 1279 1275.86 0.84 0 -835 1297 1287 1275 1265 1253 1293 1271 38 383 100 890 1 1 38339428 487 7.66 0.41 12 0.06 166.00 3121.00 2170 20240508 -41.43 1143 20241209 11.20 1335 -4.79 20250116 1185 7.26 20250203 2170 -41.43 20240508 1143 11.20 20241209 0.98 N 122350 100 38 억 320589 N N 0 N 00 N
11 20250220 150827 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1273 -6 5 -0.47 29752998 23314 32.62 1279 1284 1270 1662 896 1279 1276.19 0.84 0 -756 1297 1287 1275 1265 1253 1293 1271 38 383 100 890 1 1 38339428 488 7.67 0.41 12 0.06 166.00 3121.00 2170 20240508 -41.34 1143 20241209 11.37 1335 -4.64 20250116 1185 7.43 20250203 2170 -41.34 20240508 1143 11.37 20241209 0.98 N 122350 100 38 억 320589 N N 0 N 00 N
12 20250220 140826 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1276 -3 5 -0.23 28284802 22162 31.01 1279 1284 1270 1662 896 1279 1276.27 0.84 0 -533 1297 1287 1275 1265 1253 1293 1271 38 383 100 890 1 1 38339428 489 7.69 0.41 12 0.06 166.00 3121.00 2170 20240508 -41.20 1143 20241209 11.64 1335 -4.42 20250116 1185 7.68 20250203 2170 -41.20 20240508 1143 11.64 20241209 0.98 N 122350 100 38 억 320589 N N 0 N 00 N