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
234100/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
20250221,161024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1144,4,2,0.35,106781036,93686,41.95,1150,1150,1131,1482,798,1140,1139.78,0.82,0,21343,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,750,14.12,0.40,12,0.14,81.00,2829.00,2350,20240304,-51.32,982,20241209,16.50,1229,-6.92,20250115,1050,8.95,20250203,2350,-51.32,20240304,982,16.50,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N
20250221,151028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1143,3,2,0.26,104734027,91893,41.14,1150,1150,1131,1482,798,1140,1139.74,0.82,0,21235,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,749,14.11,0.40,12,0.14,81.00,2829.00,2350,20240304,-51.36,982,20241209,16.40,1229,-7.00,20250115,1050,8.86,20250203,2350,-51.36,20240304,982,16.40,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N
20250221,141028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1141,1,2,0.09,69974889,61415,27.50,1150,1150,1131,1482,798,1140,1139.38,0.82,0,3112,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,748,14.09,0.40,12,0.09,81.00,2829.00,2350,20240304,-51.45,982,20241209,16.19,1229,-7.16,20250115,1050,8.67,20250203,2350,-51.45,20240304,982,16.19,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N
20250221,131026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1138,-2,5,-0.18,32589900,28587,12.80,1150,1150,1131,1482,798,1140,1140.03,0.82,0,4738,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,746,14.05,0.40,12,0.04,81.00,2829.00,2350,20240304,-51.57,982,20241209,15.89,1229,-7.40,20250115,1050,8.38,20250203,2350,-51.57,20240304,982,15.89,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N
20250221,121028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1139,-1,5,-0.09,29733151,26076,11.68,1150,1150,1131,1482,798,1140,1140.25,0.82,0,4828,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,746,14.06,0.40,12,0.04,81.00,2829.00,2350,20240304,-51.53,982,20241209,15.99,1229,-7.32,20250115,1050,8.48,20250203,2350,-51.53,20240304,982,15.99,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N
20250221,111024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1143,3,2,0.26,29368590,25756,11.53,1150,1150,1131,1482,798,1140,1140.26,0.82,0,4747,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,749,14.11,0.40,12,0.04,81.00,2829.00,2350,20240304,-51.36,982,20241209,16.40,1229,-7.00,20250115,1050,8.86,20250203,2350,-51.36,20240304,982,16.40,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N
20250221,101025,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1142,2,2,0.18,18904987,16585,7.43,1150,1150,1131,1482,798,1140,1139.88,0.82,0,2120,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,748,14.10,0.40,12,0.03,81.00,2829.00,2350,20240304,-51.40,982,20241209,16.29,1229,-7.08,20250115,1050,8.76,20250203,2350,-51.40,20240304,982,16.29,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N
20250221,091028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1145,5,2,0.44,5625500,4932,2.21,1150,1150,1131,1482,798,1140,1140.61,0.82,0,618,1209,1174,1155,1120,1101,1165,1111,66,342,100,720,1,1,65524325,750,14.14,0.40,12,0.01,81.00,2829.00,2350,20240304,-51.28,982,20241209,16.60,1229,-6.83,20250115,1050,9.05,20250203,2350,-51.28,20240304,982,16.60,20241209,2.93,N,234100,100,65 억,,538967,N,N,0,N,00,N
20250220,161020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1140,-21,5,-1.81,259308134,222538,122.93,1171,1190,1136,1509,813,1161,1165.23,0.88,0,-40785,1204,1182,1152,1130,1100,1193,1141,66,348,100,740,1,1,65524325,747,14.07,0.40,12,0.34,81.00,2829.00,2350,20240304,-51.49,982,20241209,16.09,1229,-7.24,20250115,1050,8.57,20250203,2350,-51.49,20240304,982,16.09,20241209,2.96,N,234100,100,65 억,,578873,N,N,0,N,00,N
20250220,151023,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1140,-21,5,-1.81,256934644,220456,121.78,1171,1190,1136,1509,813,1161,1165.47,0.88,0,-40295,1204,1182,1152,1130,1100,1193,1141,66,348,100,740,1,1,65524325,747,14.07,0.40,12,0.34,81.00,2829.00,2350,20240304,-51.49,982,20241209,16.09,1229,-7.24,20250115,1050,8.57,20250203,2350,-51.49,20240304,982,16.09,20241209,2.96,N,234100,100,65 억,,578873,N,N,0,N,00,N
20250220,141024,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1145,-16,5,-1.38,236405291,202500,111.86,1171,1190,1138,1509,813,1161,1167.43,0.88,0,-37286,1204,1182,1152,1130,1100,1193,1141,66,348,100,740,1,1,65524325,750,14.14,0.40,12,0.31,81.00,2829.00,2350,20240304,-51.28,982,20241209,16.60,1229,-6.83,20250115,1050,9.05,20250203,2350,-51.28,20240304,982,16.60,20241209,2.96,N,234100,100,65 억,,578873,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 161024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1144 4 2 0.35 106781036 93686 41.95 1150 1150 1131 1482 798 1140 1139.78 0.82 0 21343 1209 1174 1155 1120 1101 1165 1111 66 342 100 720 1 1 65524325 750 14.12 0.40 12 0.14 81.00 2829.00 2350 20240304 -51.32 982 20241209 16.50 1229 -6.92 20250115 1050 8.95 20250203 2350 -51.32 20240304 982 16.50 20241209 2.93 N 234100 100 65 억 538967 N N 0 N 00 N
3 20250221 151028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1143 3 2 0.26 104734027 91893 41.14 1150 1150 1131 1482 798 1140 1139.74 0.82 0 21235 1209 1174 1155 1120 1101 1165 1111 66 342 100 720 1 1 65524325 749 14.11 0.40 12 0.14 81.00 2829.00 2350 20240304 -51.36 982 20241209 16.40 1229 -7.00 20250115 1050 8.86 20250203 2350 -51.36 20240304 982 16.40 20241209 2.93 N 234100 100 65 억 538967 N N 0 N 00 N
4 20250221 141028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1141 1 2 0.09 69974889 61415 27.50 1150 1150 1131 1482 798 1140 1139.38 0.82 0 3112 1209 1174 1155 1120 1101 1165 1111 66 342 100 720 1 1 65524325 748 14.09 0.40 12 0.09 81.00 2829.00 2350 20240304 -51.45 982 20241209 16.19 1229 -7.16 20250115 1050 8.67 20250203 2350 -51.45 20240304 982 16.19 20241209 2.93 N 234100 100 65 억 538967 N N 0 N 00 N
5 20250221 131026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1138 -2 5 -0.18 32589900 28587 12.80 1150 1150 1131 1482 798 1140 1140.03 0.82 0 4738 1209 1174 1155 1120 1101 1165 1111 66 342 100 720 1 1 65524325 746 14.05 0.40 12 0.04 81.00 2829.00 2350 20240304 -51.57 982 20241209 15.89 1229 -7.40 20250115 1050 8.38 20250203 2350 -51.57 20240304 982 15.89 20241209 2.93 N 234100 100 65 억 538967 N N 0 N 00 N
6 20250221 121028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1139 -1 5 -0.09 29733151 26076 11.68 1150 1150 1131 1482 798 1140 1140.25 0.82 0 4828 1209 1174 1155 1120 1101 1165 1111 66 342 100 720 1 1 65524325 746 14.06 0.40 12 0.04 81.00 2829.00 2350 20240304 -51.53 982 20241209 15.99 1229 -7.32 20250115 1050 8.48 20250203 2350 -51.53 20240304 982 15.99 20241209 2.93 N 234100 100 65 억 538967 N N 0 N 00 N
7 20250221 111024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1143 3 2 0.26 29368590 25756 11.53 1150 1150 1131 1482 798 1140 1140.26 0.82 0 4747 1209 1174 1155 1120 1101 1165 1111 66 342 100 720 1 1 65524325 749 14.11 0.40 12 0.04 81.00 2829.00 2350 20240304 -51.36 982 20241209 16.40 1229 -7.00 20250115 1050 8.86 20250203 2350 -51.36 20240304 982 16.40 20241209 2.93 N 234100 100 65 억 538967 N N 0 N 00 N
8 20250221 101025 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1142 2 2 0.18 18904987 16585 7.43 1150 1150 1131 1482 798 1140 1139.88 0.82 0 2120 1209 1174 1155 1120 1101 1165 1111 66 342 100 720 1 1 65524325 748 14.10 0.40 12 0.03 81.00 2829.00 2350 20240304 -51.40 982 20241209 16.29 1229 -7.08 20250115 1050 8.76 20250203 2350 -51.40 20240304 982 16.29 20241209 2.93 N 234100 100 65 억 538967 N N 0 N 00 N
9 20250221 091028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1145 5 2 0.44 5625500 4932 2.21 1150 1150 1131 1482 798 1140 1140.61 0.82 0 618 1209 1174 1155 1120 1101 1165 1111 66 342 100 720 1 1 65524325 750 14.14 0.40 12 0.01 81.00 2829.00 2350 20240304 -51.28 982 20241209 16.60 1229 -6.83 20250115 1050 9.05 20250203 2350 -51.28 20240304 982 16.60 20241209 2.93 N 234100 100 65 억 538967 N N 0 N 00 N
10 20250220 161020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1140 -21 5 -1.81 259308134 222538 122.93 1171 1190 1136 1509 813 1161 1165.23 0.88 0 -40785 1204 1182 1152 1130 1100 1193 1141 66 348 100 740 1 1 65524325 747 14.07 0.40 12 0.34 81.00 2829.00 2350 20240304 -51.49 982 20241209 16.09 1229 -7.24 20250115 1050 8.57 20250203 2350 -51.49 20240304 982 16.09 20241209 2.96 N 234100 100 65 억 578873 N N 0 N 00 N
11 20250220 151023 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1140 -21 5 -1.81 256934644 220456 121.78 1171 1190 1136 1509 813 1161 1165.47 0.88 0 -40295 1204 1182 1152 1130 1100 1193 1141 66 348 100 740 1 1 65524325 747 14.07 0.40 12 0.34 81.00 2829.00 2350 20240304 -51.49 982 20241209 16.09 1229 -7.24 20250115 1050 8.57 20250203 2350 -51.49 20240304 982 16.09 20241209 2.96 N 234100 100 65 억 578873 N N 0 N 00 N
12 20250220 141024 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1145 -16 5 -1.38 236405291 202500 111.86 1171 1190 1138 1509 813 1161 1167.43 0.88 0 -37286 1204 1182 1152 1130 1100 1193 1141 66 348 100 740 1 1 65524325 750 14.14 0.40 12 0.31 81.00 2829.00 2350 20240304 -51.28 982 20241209 16.60 1229 -6.83 20250115 1050 9.05 20250203 2350 -51.28 20240304 982 16.60 20241209 2.96 N 234100 100 65 억 578873 N N 0 N 00 N