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
123410/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
20250221,160830,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4500,25,2,0.56,2524342550,550065,314.74,4590,4800,4495,5810,3135,4475,4589.21,40.18,0,-69959,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1253,4.10,0.73,12,1.98,1097.00,6188.00,8190,20240426,-45.05,4070,20240805,10.57,5360,-16.04,20250114,4330,3.93,20250102,8190,-45.05,20240426,4070,10.57,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N
20250221,150834,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4525,50,2,1.12,2460833205,535975,306.68,4590,4800,4495,5810,3135,4475,4591.33,40.18,0,-72359,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1260,4.12,0.73,12,1.93,1097.00,6188.00,8190,20240426,-44.75,4070,20240805,11.18,5360,-15.58,20250114,4330,4.50,20250102,8190,-44.75,20240426,4070,11.18,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N
20250221,140833,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4500,25,2,0.56,2385688305,519315,297.15,4590,4800,4495,5810,3135,4475,4593.92,40.18,0,-70616,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1253,4.10,0.73,12,1.87,1097.00,6188.00,8190,20240426,-45.05,4070,20240805,10.57,5360,-16.04,20250114,4330,3.93,20250102,8190,-45.05,20240426,4070,10.57,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N
20250221,130832,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4530,55,2,1.23,2233078960,485454,277.77,4590,4800,4520,5810,3135,4475,4599.99,40.18,0,-59135,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1261,4.13,0.73,12,1.74,1097.00,6188.00,8190,20240426,-44.69,4070,20240805,11.30,5360,-15.49,20250114,4330,4.62,20250102,8190,-44.69,20240426,4070,11.30,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N
20250221,120833,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4545,70,2,1.56,2139335975,464763,265.93,4590,4800,4520,5810,3135,4475,4603.08,40.18,0,-56932,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1265,4.14,0.73,12,1.67,1097.00,6188.00,8190,20240426,-44.51,4070,20240805,11.67,5360,-15.21,20250114,4330,4.97,20250102,8190,-44.51,20240426,4070,11.67,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N
20250221,110829,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4555,80,2,1.79,2061655945,447643,256.14,4590,4800,4520,5810,3135,4475,4605.59,40.18,0,-55759,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1268,4.15,0.74,12,1.61,1097.00,6188.00,8190,20240426,-44.38,4070,20240805,11.92,5360,-15.02,20250114,4330,5.20,20250102,8190,-44.38,20240426,4070,11.92,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N
20250221,100831,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4535,60,2,1.34,1866948640,404768,231.60,4590,4800,4525,5810,3135,4475,4612.40,40.18,0,-46839,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1263,4.13,0.73,12,1.45,1097.00,6188.00,8190,20240426,-44.63,4070,20240805,11.43,5360,-15.39,20250114,4330,4.73,20250102,8190,-44.63,20240426,4070,11.43,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N
20250221,090833,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4590,115,2,2.57,1165669175,251488,143.90,4590,4800,4525,5810,3135,4475,4635.11,40.18,0,-13303,4565,4520,4470,4425,4375,4495,4400,28,1335,100,3310,5,1,27841064,1278,4.18,0.74,12,0.90,1097.00,6188.00,8190,20240426,-43.96,4070,20240805,12.78,5360,-14.37,20250114,4330,6.00,20250102,8190,-43.96,20240426,4070,12.78,20240805,4.62,N,123410,100,27 억,,11187473,N,N,0,N,00,N
20250220,160828,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4475,-35,5,-0.78,776087350,174241,58.28,4515,4515,4420,5860,3160,4510,4454.07,40.19,0,-741,4640,4575,4495,4430,4350,4607,4462,28,1350,100,3330,5,1,27841064,1246,4.08,0.72,12,0.63,1097.00,6188.00,8190,20240426,-45.36,4070,20240805,9.95,5360,-16.51,20250114,4330,3.35,20250102,8190,-45.36,20240426,4070,9.95,20240805,4.64,N,123410,100,27 억,,11188179,N,N,9,N,00,N
20250220,150830,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4470,-40,5,-0.89,736718325,165434,55.33,4515,4515,4420,5860,3160,4510,4453.24,40.19,0,-849,4640,4575,4495,4430,4350,4607,4462,28,1350,100,3330,5,1,27841064,1244,4.07,0.72,12,0.59,1097.00,6188.00,8190,20240426,-45.42,4070,20240805,9.83,5360,-16.60,20250114,4330,3.23,20250102,8190,-45.42,20240426,4070,9.83,20240805,4.64,N,123410,100,27 억,,11188179,N,N,9,N,00,N
20250220,140830,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4455,-55,5,-1.22,626196855,140652,47.05,4515,4515,4420,5860,3160,4510,4452.09,40.19,0,-8150,4640,4575,4495,4430,4350,4607,4462,28,1350,100,3330,5,1,27841064,1240,4.06,0.72,12,0.51,1097.00,6188.00,8190,20240426,-45.60,4070,20240805,9.46,5360,-16.88,20250114,4330,2.89,20250102,8190,-45.60,20240426,4070,9.46,20240805,4.64,N,123410,100,27 억,,11188179,N,N,9,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 160830 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4500 25 2 0.56 2524342550 550065 314.74 4590 4800 4495 5810 3135 4475 4589.21 40.18 0 -69959 4565 4520 4470 4425 4375 4495 4400 28 1335 100 3310 5 1 27841064 1253 4.10 0.73 12 1.98 1097.00 6188.00 8190 20240426 -45.05 4070 20240805 10.57 5360 -16.04 20250114 4330 3.93 20250102 8190 -45.05 20240426 4070 10.57 20240805 4.62 N 123410 100 27 억 11187473 N N 0 N 00 N
3 20250221 150834 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4525 50 2 1.12 2460833205 535975 306.68 4590 4800 4495 5810 3135 4475 4591.33 40.18 0 -72359 4565 4520 4470 4425 4375 4495 4400 28 1335 100 3310 5 1 27841064 1260 4.12 0.73 12 1.93 1097.00 6188.00 8190 20240426 -44.75 4070 20240805 11.18 5360 -15.58 20250114 4330 4.50 20250102 8190 -44.75 20240426 4070 11.18 20240805 4.62 N 123410 100 27 억 11187473 N N 0 N 00 N
4 20250221 140833 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4500 25 2 0.56 2385688305 519315 297.15 4590 4800 4495 5810 3135 4475 4593.92 40.18 0 -70616 4565 4520 4470 4425 4375 4495 4400 28 1335 100 3310 5 1 27841064 1253 4.10 0.73 12 1.87 1097.00 6188.00 8190 20240426 -45.05 4070 20240805 10.57 5360 -16.04 20250114 4330 3.93 20250102 8190 -45.05 20240426 4070 10.57 20240805 4.62 N 123410 100 27 억 11187473 N N 0 N 00 N
5 20250221 130832 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4530 55 2 1.23 2233078960 485454 277.77 4590 4800 4520 5810 3135 4475 4599.99 40.18 0 -59135 4565 4520 4470 4425 4375 4495 4400 28 1335 100 3310 5 1 27841064 1261 4.13 0.73 12 1.74 1097.00 6188.00 8190 20240426 -44.69 4070 20240805 11.30 5360 -15.49 20250114 4330 4.62 20250102 8190 -44.69 20240426 4070 11.30 20240805 4.62 N 123410 100 27 억 11187473 N N 0 N 00 N
6 20250221 120833 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4545 70 2 1.56 2139335975 464763 265.93 4590 4800 4520 5810 3135 4475 4603.08 40.18 0 -56932 4565 4520 4470 4425 4375 4495 4400 28 1335 100 3310 5 1 27841064 1265 4.14 0.73 12 1.67 1097.00 6188.00 8190 20240426 -44.51 4070 20240805 11.67 5360 -15.21 20250114 4330 4.97 20250102 8190 -44.51 20240426 4070 11.67 20240805 4.62 N 123410 100 27 억 11187473 N N 0 N 00 N
7 20250221 110829 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4555 80 2 1.79 2061655945 447643 256.14 4590 4800 4520 5810 3135 4475 4605.59 40.18 0 -55759 4565 4520 4470 4425 4375 4495 4400 28 1335 100 3310 5 1 27841064 1268 4.15 0.74 12 1.61 1097.00 6188.00 8190 20240426 -44.38 4070 20240805 11.92 5360 -15.02 20250114 4330 5.20 20250102 8190 -44.38 20240426 4070 11.92 20240805 4.62 N 123410 100 27 억 11187473 N N 0 N 00 N
8 20250221 100831 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4535 60 2 1.34 1866948640 404768 231.60 4590 4800 4525 5810 3135 4475 4612.40 40.18 0 -46839 4565 4520 4470 4425 4375 4495 4400 28 1335 100 3310 5 1 27841064 1263 4.13 0.73 12 1.45 1097.00 6188.00 8190 20240426 -44.63 4070 20240805 11.43 5360 -15.39 20250114 4330 4.73 20250102 8190 -44.63 20240426 4070 11.43 20240805 4.62 N 123410 100 27 억 11187473 N N 0 N 00 N
9 20250221 090833 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4590 115 2 2.57 1165669175 251488 143.90 4590 4800 4525 5810 3135 4475 4635.11 40.18 0 -13303 4565 4520 4470 4425 4375 4495 4400 28 1335 100 3310 5 1 27841064 1278 4.18 0.74 12 0.90 1097.00 6188.00 8190 20240426 -43.96 4070 20240805 12.78 5360 -14.37 20250114 4330 6.00 20250102 8190 -43.96 20240426 4070 12.78 20240805 4.62 N 123410 100 27 억 11187473 N N 0 N 00 N
10 20250220 160828 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4475 -35 5 -0.78 776087350 174241 58.28 4515 4515 4420 5860 3160 4510 4454.07 40.19 0 -741 4640 4575 4495 4430 4350 4607 4462 28 1350 100 3330 5 1 27841064 1246 4.08 0.72 12 0.63 1097.00 6188.00 8190 20240426 -45.36 4070 20240805 9.95 5360 -16.51 20250114 4330 3.35 20250102 8190 -45.36 20240426 4070 9.95 20240805 4.64 N 123410 100 27 억 11188179 N N 9 N 00 N
11 20250220 150830 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4470 -40 5 -0.89 736718325 165434 55.33 4515 4515 4420 5860 3160 4510 4453.24 40.19 0 -849 4640 4575 4495 4430 4350 4607 4462 28 1350 100 3330 5 1 27841064 1244 4.07 0.72 12 0.59 1097.00 6188.00 8190 20240426 -45.42 4070 20240805 9.83 5360 -16.60 20250114 4330 3.23 20250102 8190 -45.42 20240426 4070 9.83 20240805 4.64 N 123410 100 27 억 11188179 N N 9 N 00 N
12 20250220 140830 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4455 -55 5 -1.22 626196855 140652 47.05 4515 4515 4420 5860 3160 4510 4452.09 40.19 0 -8150 4640 4575 4495 4430 4350 4607 4462 28 1350 100 3330 5 1 27841064 1240 4.06 0.72 12 0.51 1097.00 6188.00 8190 20240426 -45.60 4070 20240805 9.46 5360 -16.88 20250114 4330 2.89 20250102 8190 -45.60 20240426 4070 9.46 20240805 4.64 N 123410 100 27 억 11188179 N N 9 N 00 N