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
126640/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
20250221,160835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1436,-50,5,-3.36,523465168,364744,33.61,1478,1478,1412,1931,1041,1486,1435.16,2.64,0,-71836,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,522,5.79,0.43,12,1.00,248.00,3302.00,1979,20250120,-27.44,1051,20241209,36.63,1979,-27.44,20250120,1235,16.28,20250102,1979,-27.44,20250120,1051,36.63,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N
20250221,150838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1441,-45,5,-3.03,506697047,353085,32.54,1478,1478,1412,1931,1041,1486,1435.06,2.64,0,-72353,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,524,5.81,0.44,12,0.97,248.00,3302.00,1979,20250120,-27.19,1051,20241209,37.11,1979,-27.19,20250120,1235,16.68,20250102,1979,-27.19,20250120,1051,37.11,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N
20250221,140838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,-41,5,-2.76,461842797,321917,29.67,1478,1478,1412,1931,1041,1486,1434.66,2.64,0,-58358,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,526,5.83,0.44,12,0.89,248.00,3302.00,1979,20250120,-26.98,1051,20241209,37.49,1979,-26.98,20250120,1235,17.00,20250102,1979,-26.98,20250120,1051,37.49,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N
20250221,130836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-49,5,-3.30,419022990,292221,26.93,1478,1478,1412,1931,1041,1486,1433.92,2.64,0,-40974,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,523,5.79,0.44,12,0.80,248.00,3302.00,1979,20250120,-27.39,1051,20241209,36.73,1979,-27.39,20250120,1235,16.36,20250102,1979,-27.39,20250120,1051,36.73,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N
20250221,120837,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1418,-68,5,-4.58,342510681,238299,21.96,1478,1478,1413,1931,1041,1486,1437.31,2.64,0,-33443,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,516,5.72,0.43,12,0.66,248.00,3302.00,1979,20250120,-28.35,1051,20241209,34.92,1979,-28.35,20250120,1235,14.82,20250102,1979,-28.35,20250120,1051,34.92,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N
20250221,110833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1437,-49,5,-3.30,256532809,177865,16.39,1478,1478,1413,1931,1041,1486,1442.29,2.64,0,-19462,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,523,5.79,0.44,12,0.49,248.00,3302.00,1979,20250120,-27.39,1051,20241209,36.73,1979,-27.39,20250120,1235,16.36,20250102,1979,-27.39,20250120,1051,36.73,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N
20250221,100835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1431,-55,5,-3.70,212112399,146775,13.53,1478,1478,1413,1931,1041,1486,1445.15,2.64,0,-16671,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,521,5.77,0.43,12,0.40,248.00,3302.00,1979,20250120,-27.69,1051,20241209,36.16,1979,-27.69,20250120,1235,15.87,20250102,1979,-27.69,20250120,1051,36.16,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N
20250221,090838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1467,-19,5,-1.28,38286139,26132,2.41,1478,1478,1459,1931,1041,1486,1465.11,2.64,0,-922,1590,1537,1455,1402,1320,1564,1429,36,445,100,1040,1,1,36373887,534,5.92,0.44,12,0.07,248.00,3302.00,1979,20250120,-25.87,1051,20241209,39.58,1979,-25.87,20250120,1235,18.79,20250102,1979,-25.87,20250120,1051,39.58,20241209,2.40,N,126640,100,36 억,,960183,N,N,0,N,00,N
20250220,160832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1486,108,2,7.84,1576785252,1080085,294.34,1382,1508,1373,1791,965,1378,1459.86,2.43,0,82643,1432,1405,1354,1327,1276,1418,1340,36,413,100,960,1,1,36373887,541,5.99,0.45,12,2.97,248.00,3302.00,1979,20250120,-24.91,1051,20241209,41.39,1979,-24.91,20250120,1235,20.32,20250102,1979,-24.91,20250120,1051,41.39,20241209,2.36,N,126640,100,36 억,,882886,N,N,0,N,00,N
20250220,150834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1484,106,2,7.69,1524305022,1044681,284.69,1382,1508,1373,1791,965,1378,1459.11,2.43,0,91282,1432,1405,1354,1327,1276,1418,1340,36,413,100,960,1,1,36373887,540,5.98,0.45,12,2.87,248.00,3302.00,1979,20250120,-25.01,1051,20241209,41.20,1979,-25.01,20250120,1235,20.16,20250102,1979,-25.01,20250120,1051,41.20,20241209,2.36,N,126640,100,36 억,,882886,N,N,0,N,00,N
20250220,140834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,80,2,5.81,1446311567,991885,270.30,1382,1508,1373,1791,965,1378,1458.14,2.43,0,105518,1432,1405,1354,1327,1276,1418,1340,36,413,100,960,1,1,36373887,530,5.88,0.44,12,2.73,248.00,3302.00,1979,20250120,-26.33,1051,20241209,38.73,1979,-26.33,20250120,1235,18.06,20250102,1979,-26.33,20250120,1051,38.73,20241209,2.36,N,126640,100,36 억,,882886,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 160835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1436 -50 5 -3.36 523465168 364744 33.61 1478 1478 1412 1931 1041 1486 1435.16 2.64 0 -71836 1590 1537 1455 1402 1320 1564 1429 36 445 100 1040 1 1 36373887 522 5.79 0.43 12 1.00 248.00 3302.00 1979 20250120 -27.44 1051 20241209 36.63 1979 -27.44 20250120 1235 16.28 20250102 1979 -27.44 20250120 1051 36.63 20241209 2.40 N 126640 100 36 억 960183 N N 0 N 00 N
3 20250221 150838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1441 -45 5 -3.03 506697047 353085 32.54 1478 1478 1412 1931 1041 1486 1435.06 2.64 0 -72353 1590 1537 1455 1402 1320 1564 1429 36 445 100 1040 1 1 36373887 524 5.81 0.44 12 0.97 248.00 3302.00 1979 20250120 -27.19 1051 20241209 37.11 1979 -27.19 20250120 1235 16.68 20250102 1979 -27.19 20250120 1051 37.11 20241209 2.40 N 126640 100 36 억 960183 N N 0 N 00 N
4 20250221 140838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1445 -41 5 -2.76 461842797 321917 29.67 1478 1478 1412 1931 1041 1486 1434.66 2.64 0 -58358 1590 1537 1455 1402 1320 1564 1429 36 445 100 1040 1 1 36373887 526 5.83 0.44 12 0.89 248.00 3302.00 1979 20250120 -26.98 1051 20241209 37.49 1979 -26.98 20250120 1235 17.00 20250102 1979 -26.98 20250120 1051 37.49 20241209 2.40 N 126640 100 36 억 960183 N N 0 N 00 N
5 20250221 130836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -49 5 -3.30 419022990 292221 26.93 1478 1478 1412 1931 1041 1486 1433.92 2.64 0 -40974 1590 1537 1455 1402 1320 1564 1429 36 445 100 1040 1 1 36373887 523 5.79 0.44 12 0.80 248.00 3302.00 1979 20250120 -27.39 1051 20241209 36.73 1979 -27.39 20250120 1235 16.36 20250102 1979 -27.39 20250120 1051 36.73 20241209 2.40 N 126640 100 36 억 960183 N N 0 N 00 N
6 20250221 120837 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1418 -68 5 -4.58 342510681 238299 21.96 1478 1478 1413 1931 1041 1486 1437.31 2.64 0 -33443 1590 1537 1455 1402 1320 1564 1429 36 445 100 1040 1 1 36373887 516 5.72 0.43 12 0.66 248.00 3302.00 1979 20250120 -28.35 1051 20241209 34.92 1979 -28.35 20250120 1235 14.82 20250102 1979 -28.35 20250120 1051 34.92 20241209 2.40 N 126640 100 36 억 960183 N N 0 N 00 N
7 20250221 110833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1437 -49 5 -3.30 256532809 177865 16.39 1478 1478 1413 1931 1041 1486 1442.29 2.64 0 -19462 1590 1537 1455 1402 1320 1564 1429 36 445 100 1040 1 1 36373887 523 5.79 0.44 12 0.49 248.00 3302.00 1979 20250120 -27.39 1051 20241209 36.73 1979 -27.39 20250120 1235 16.36 20250102 1979 -27.39 20250120 1051 36.73 20241209 2.40 N 126640 100 36 억 960183 N N 0 N 00 N
8 20250221 100835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1431 -55 5 -3.70 212112399 146775 13.53 1478 1478 1413 1931 1041 1486 1445.15 2.64 0 -16671 1590 1537 1455 1402 1320 1564 1429 36 445 100 1040 1 1 36373887 521 5.77 0.43 12 0.40 248.00 3302.00 1979 20250120 -27.69 1051 20241209 36.16 1979 -27.69 20250120 1235 15.87 20250102 1979 -27.69 20250120 1051 36.16 20241209 2.40 N 126640 100 36 억 960183 N N 0 N 00 N
9 20250221 090838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1467 -19 5 -1.28 38286139 26132 2.41 1478 1478 1459 1931 1041 1486 1465.11 2.64 0 -922 1590 1537 1455 1402 1320 1564 1429 36 445 100 1040 1 1 36373887 534 5.92 0.44 12 0.07 248.00 3302.00 1979 20250120 -25.87 1051 20241209 39.58 1979 -25.87 20250120 1235 18.79 20250102 1979 -25.87 20250120 1051 39.58 20241209 2.40 N 126640 100 36 억 960183 N N 0 N 00 N
10 20250220 160832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1486 108 2 7.84 1576785252 1080085 294.34 1382 1508 1373 1791 965 1378 1459.86 2.43 0 82643 1432 1405 1354 1327 1276 1418 1340 36 413 100 960 1 1 36373887 541 5.99 0.45 12 2.97 248.00 3302.00 1979 20250120 -24.91 1051 20241209 41.39 1979 -24.91 20250120 1235 20.32 20250102 1979 -24.91 20250120 1051 41.39 20241209 2.36 N 126640 100 36 억 882886 N N 0 N 00 N
11 20250220 150834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1484 106 2 7.69 1524305022 1044681 284.69 1382 1508 1373 1791 965 1378 1459.11 2.43 0 91282 1432 1405 1354 1327 1276 1418 1340 36 413 100 960 1 1 36373887 540 5.98 0.45 12 2.87 248.00 3302.00 1979 20250120 -25.01 1051 20241209 41.20 1979 -25.01 20250120 1235 20.16 20250102 1979 -25.01 20250120 1051 41.20 20241209 2.36 N 126640 100 36 억 882886 N N 0 N 00 N
12 20250220 140834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1458 80 2 5.81 1446311567 991885 270.30 1382 1508 1373 1791 965 1378 1458.14 2.43 0 105518 1432 1405 1354 1327 1276 1418 1340 36 413 100 960 1 1 36373887 530 5.88 0.44 12 2.73 248.00 3302.00 1979 20250120 -26.33 1051 20241209 38.73 1979 -26.33 20250120 1235 18.06 20250102 1979 -26.33 20250120 1051 38.73 20241209 2.36 N 126640 100 36 억 882886 N N 0 N 00 N