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
123750/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
20250221,160832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,3160315,2182,59.41,1448,1450,1431,1882,1014,1448,1448.36,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.02,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3150,-54.03,20240222,1214,19.28,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,150836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,2,2,0.14,2704358,1867,50.83,1448,1450,1431,1882,1014,1448,1448.50,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.79,0.70,12,0.01,-28.00,2083.00,3210,20240208,-54.83,1214,20241209,19.44,1697,-14.56,20250120,1384,4.77,20250206,3150,-53.97,20240222,1214,19.44,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,140835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1449,1,2,0.07,1889745,1305,35.53,1448,1450,1431,1882,1014,1448,1448.08,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.75,0.70,12,0.01,-28.00,2083.00,3210,20240208,-54.86,1214,20241209,19.36,1697,-14.61,20250120,1384,4.70,20250206,3150,-54.00,20240222,1214,19.36,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,130834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,1584006,1094,29.78,1448,1448,1431,1882,1014,1448,1447.90,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.01,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3150,-54.03,20240222,1214,19.28,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,120835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,1542014,1065,29.00,1448,1448,1431,1882,1014,1448,1447.90,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.01,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3150,-54.03,20240222,1214,19.28,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,110830,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,-1,5,-0.07,1259654,870,23.69,1448,1448,1431,1882,1014,1448,1447.88,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,184,-51.68,0.69,12,0.01,-28.00,2083.00,3210,20240208,-54.92,1214,20241209,19.19,1697,-14.73,20250120,1384,4.55,20250206,3150,-54.06,20240222,1214,19.19,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,100832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,409699,283,7.70,1448,1448,1431,1882,1014,1448,1447.70,0.17,0,-5,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.00,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3150,-54.03,20240222,1214,19.28,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,090835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,117288,81,2.21,1448,1448,1448,1882,1014,1448,1448.00,0.17,0,0,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.00,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3150,-54.03,20240222,1214,19.28,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250220,160829,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,5346663,3673,34.42,1431,1497,1429,1882,1014,1448,1455.67,0.17,0,-61,1475,1461,1441,1427,1407,1451,1417,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.03,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3160,-54.18,20240220,1214,19.28,20241209,0.00,N,123750,500,63 억,,21280,N,N,0,N,00,N
20250220,150831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1452,4,2,0.28,4961495,3407,31.93,1431,1497,1429,1882,1014,1448,1456.27,0.17,0,-61,1475,1461,1441,1427,1407,1451,1417,64,434,500,950,1,1,12746297,185,-51.86,0.70,12,0.03,-28.00,2083.00,3210,20240208,-54.77,1214,20241209,19.60,1697,-14.44,20250120,1384,4.91,20250206,3160,-54.05,20240220,1214,19.60,20241209,0.00,N,123750,500,63 억,,21280,N,N,0,N,00,N
20250220,140831,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1452,4,2,0.28,3093567,2120,19.87,1431,1497,1429,1882,1014,1448,1459.23,0.17,0,-61,1475,1461,1441,1427,1407,1451,1417,64,434,500,950,1,1,12746297,185,-51.86,0.70,12,0.02,-28.00,2083.00,3210,20240208,-54.77,1214,20241209,19.60,1697,-14.44,20250120,1384,4.91,20250206,3160,-54.05,20240220,1214,19.60,20241209,0.00,N,123750,500,63 억,,21280,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 160832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 3160315 2182 59.41 1448 1450 1431 1882 1014 1448 1448.36 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.02 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3150 -54.03 20240222 1214 19.28 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
3 20250221 150836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1450 2 2 0.14 2704358 1867 50.83 1448 1450 1431 1882 1014 1448 1448.50 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.79 0.70 12 0.01 -28.00 2083.00 3210 20240208 -54.83 1214 20241209 19.44 1697 -14.56 20250120 1384 4.77 20250206 3150 -53.97 20240222 1214 19.44 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
4 20250221 140835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1449 1 2 0.07 1889745 1305 35.53 1448 1450 1431 1882 1014 1448 1448.08 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.75 0.70 12 0.01 -28.00 2083.00 3210 20240208 -54.86 1214 20241209 19.36 1697 -14.61 20250120 1384 4.70 20250206 3150 -54.00 20240222 1214 19.36 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
5 20250221 130834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 1584006 1094 29.78 1448 1448 1431 1882 1014 1448 1447.90 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.01 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3150 -54.03 20240222 1214 19.28 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
6 20250221 120835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 1542014 1065 29.00 1448 1448 1431 1882 1014 1448 1447.90 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.01 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3150 -54.03 20240222 1214 19.28 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
7 20250221 110830 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1447 -1 5 -0.07 1259654 870 23.69 1448 1448 1431 1882 1014 1448 1447.88 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 184 -51.68 0.69 12 0.01 -28.00 2083.00 3210 20240208 -54.92 1214 20241209 19.19 1697 -14.73 20250120 1384 4.55 20250206 3150 -54.06 20240222 1214 19.19 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
8 20250221 100832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 409699 283 7.70 1448 1448 1431 1882 1014 1448 1447.70 0.17 0 -5 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.00 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3150 -54.03 20240222 1214 19.28 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
9 20250221 090835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 117288 81 2.21 1448 1448 1448 1882 1014 1448 1448.00 0.17 0 0 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.00 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3150 -54.03 20240222 1214 19.28 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
10 20250220 160829 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 5346663 3673 34.42 1431 1497 1429 1882 1014 1448 1455.67 0.17 0 -61 1475 1461 1441 1427 1407 1451 1417 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.03 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3160 -54.18 20240220 1214 19.28 20241209 0.00 N 123750 500 63 억 21280 N N 0 N 00 N
11 20250220 150831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1452 4 2 0.28 4961495 3407 31.93 1431 1497 1429 1882 1014 1448 1456.27 0.17 0 -61 1475 1461 1441 1427 1407 1451 1417 64 434 500 950 1 1 12746297 185 -51.86 0.70 12 0.03 -28.00 2083.00 3210 20240208 -54.77 1214 20241209 19.60 1697 -14.44 20250120 1384 4.91 20250206 3160 -54.05 20240220 1214 19.60 20241209 0.00 N 123750 500 63 억 21280 N N 0 N 00 N
12 20250220 140831 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1452 4 2 0.28 3093567 2120 19.87 1431 1497 1429 1882 1014 1448 1459.23 0.17 0 -61 1475 1461 1441 1427 1407 1451 1417 64 434 500 950 1 1 12746297 185 -51.86 0.70 12 0.02 -28.00 2083.00 3210 20240208 -54.77 1214 20241209 19.60 1697 -14.44 20250120 1384 4.91 20250206 3160 -54.05 20240220 1214 19.60 20241209 0.00 N 123750 500 63 억 21280 N N 0 N 00 N