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
241690/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
20250221,161032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2970,30,2,1.02,95612730,32459,65.65,2940,2970,2920,3820,2060,2940,2945.65,1.78,0,-322,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,727,8.14,0.57,12,0.13,365.00,5228.00,5500,20240709,-46.00,2585,20241209,14.89,3230,-8.05,20250107,2755,7.80,20250212,5500,-46.00,20240709,2585,14.89,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N
20250221,151036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,20,2,0.68,91688310,31137,62.98,2940,2970,2920,3820,2060,2940,2944.67,1.78,0,-305,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,724,8.11,0.57,12,0.13,365.00,5228.00,5500,20240709,-46.18,2585,20241209,14.51,3230,-8.36,20250107,2755,7.44,20250212,5500,-46.18,20240709,2585,14.51,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N
20250221,141036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2965,25,2,0.85,87109570,29590,59.85,2940,2970,2920,3820,2060,2940,2943.89,1.78,0,-360,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,726,8.12,0.57,12,0.12,365.00,5228.00,5500,20240709,-46.09,2585,20241209,14.70,3230,-8.20,20250107,2755,7.62,20250212,5500,-46.09,20240709,2585,14.70,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N
20250221,131035,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2960,20,2,0.68,69299525,23573,47.68,2940,2965,2920,3820,2060,2940,2939.78,1.78,0,1024,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,724,8.11,0.57,12,0.10,365.00,5228.00,5500,20240709,-46.18,2585,20241209,14.51,3230,-8.36,20250107,2755,7.44,20250212,5500,-46.18,20240709,2585,14.51,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N
20250221,121036,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,5,2,0.17,53006425,18049,36.51,2940,2950,2920,3820,2060,2940,2936.81,1.78,0,765,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,721,8.07,0.56,12,0.07,365.00,5228.00,5500,20240709,-46.45,2585,20241209,13.93,3230,-8.82,20250107,2755,6.90,20250212,5500,-46.45,20240709,2585,13.93,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N
20250221,111032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2925,-15,5,-0.51,43597540,14851,30.04,2940,2950,2920,3820,2060,2940,2935.66,1.78,0,766,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,716,8.01,0.56,12,0.06,365.00,5228.00,5500,20240709,-46.82,2585,20241209,13.15,3230,-9.44,20250107,2755,6.17,20250212,5500,-46.82,20240709,2585,13.15,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N
20250221,101033,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2945,5,2,0.17,29450665,10037,20.30,2940,2945,2920,3820,2060,2940,2934.21,1.78,0,448,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,721,8.07,0.56,12,0.04,365.00,5228.00,5500,20240709,-46.45,2585,20241209,13.93,3230,-8.82,20250107,2755,6.90,20250212,5500,-46.45,20240709,2585,13.93,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N
20250221,091037,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,0,3,0.00,4889530,1663,3.36,2940,2945,2940,3820,2060,2940,2940.19,1.78,0,139,3020,2980,2940,2900,2860,2960,2880,125,880,500,1940,5,1,24470706,719,8.05,0.56,12,0.01,365.00,5228.00,5500,20240709,-46.55,2585,20241209,13.73,3230,-8.98,20250107,2755,6.72,20250212,5500,-46.55,20240709,2585,13.73,20241209,2.33,N,241690,500,125 억,,434631,N,N,0,N,00,N
20250220,161029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2940,-5,5,-0.17,144911355,49436,71.09,2945,2980,2900,3825,2065,2945,2931.29,1.75,0,6098,3018,2981,2913,2876,2808,3000,2895,125,880,500,1940,5,1,24470706,719,8.05,0.56,12,0.20,365.00,5228.00,5500,20240709,-46.55,2585,20241209,13.73,3230,-8.98,20250107,2755,6.72,20250212,5500,-46.55,20240709,2585,13.73,20241209,2.34,N,241690,500,125 억,,428561,N,N,0,N,00,N
20250220,151032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2950,5,2,0.17,139837375,47710,68.61,2945,2980,2900,3825,2065,2945,2930.99,1.75,0,6940,3018,2981,2913,2876,2808,3000,2895,125,880,500,1940,5,1,24470706,722,8.08,0.56,12,0.19,365.00,5228.00,5500,20240709,-46.36,2585,20241209,14.12,3230,-8.67,20250107,2755,7.08,20250212,5500,-46.36,20240709,2585,14.12,20241209,2.34,N,241690,500,125 억,,428561,N,N,0,N,00,N
20250220,141032,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2955,10,2,0.34,127488135,43503,62.56,2945,2980,2900,3825,2065,2945,2930.56,1.75,0,6985,3018,2981,2913,2876,2808,3000,2895,125,880,500,1940,5,1,24470706,723,8.10,0.57,12,0.18,365.00,5228.00,5500,20240709,-46.27,2585,20241209,14.31,3230,-8.51,20250107,2755,7.26,20250212,5500,-46.27,20240709,2585,14.31,20241209,2.34,N,241690,500,125 억,,428561,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 161032 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2970 30 2 1.02 95612730 32459 65.65 2940 2970 2920 3820 2060 2940 2945.65 1.78 0 -322 3020 2980 2940 2900 2860 2960 2880 125 880 500 1940 5 1 24470706 727 8.14 0.57 12 0.13 365.00 5228.00 5500 20240709 -46.00 2585 20241209 14.89 3230 -8.05 20250107 2755 7.80 20250212 5500 -46.00 20240709 2585 14.89 20241209 2.33 N 241690 500 125 억 434631 N N 0 N 00 N
3 20250221 151036 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2960 20 2 0.68 91688310 31137 62.98 2940 2970 2920 3820 2060 2940 2944.67 1.78 0 -305 3020 2980 2940 2900 2860 2960 2880 125 880 500 1940 5 1 24470706 724 8.11 0.57 12 0.13 365.00 5228.00 5500 20240709 -46.18 2585 20241209 14.51 3230 -8.36 20250107 2755 7.44 20250212 5500 -46.18 20240709 2585 14.51 20241209 2.33 N 241690 500 125 억 434631 N N 0 N 00 N
4 20250221 141036 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2965 25 2 0.85 87109570 29590 59.85 2940 2970 2920 3820 2060 2940 2943.89 1.78 0 -360 3020 2980 2940 2900 2860 2960 2880 125 880 500 1940 5 1 24470706 726 8.12 0.57 12 0.12 365.00 5228.00 5500 20240709 -46.09 2585 20241209 14.70 3230 -8.20 20250107 2755 7.62 20250212 5500 -46.09 20240709 2585 14.70 20241209 2.33 N 241690 500 125 억 434631 N N 0 N 00 N
5 20250221 131035 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2960 20 2 0.68 69299525 23573 47.68 2940 2965 2920 3820 2060 2940 2939.78 1.78 0 1024 3020 2980 2940 2900 2860 2960 2880 125 880 500 1940 5 1 24470706 724 8.11 0.57 12 0.10 365.00 5228.00 5500 20240709 -46.18 2585 20241209 14.51 3230 -8.36 20250107 2755 7.44 20250212 5500 -46.18 20240709 2585 14.51 20241209 2.33 N 241690 500 125 억 434631 N N 0 N 00 N
6 20250221 121036 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2945 5 2 0.17 53006425 18049 36.51 2940 2950 2920 3820 2060 2940 2936.81 1.78 0 765 3020 2980 2940 2900 2860 2960 2880 125 880 500 1940 5 1 24470706 721 8.07 0.56 12 0.07 365.00 5228.00 5500 20240709 -46.45 2585 20241209 13.93 3230 -8.82 20250107 2755 6.90 20250212 5500 -46.45 20240709 2585 13.93 20241209 2.33 N 241690 500 125 억 434631 N N 0 N 00 N
7 20250221 111032 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2925 -15 5 -0.51 43597540 14851 30.04 2940 2950 2920 3820 2060 2940 2935.66 1.78 0 766 3020 2980 2940 2900 2860 2960 2880 125 880 500 1940 5 1 24470706 716 8.01 0.56 12 0.06 365.00 5228.00 5500 20240709 -46.82 2585 20241209 13.15 3230 -9.44 20250107 2755 6.17 20250212 5500 -46.82 20240709 2585 13.15 20241209 2.33 N 241690 500 125 억 434631 N N 0 N 00 N
8 20250221 101033 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2945 5 2 0.17 29450665 10037 20.30 2940 2945 2920 3820 2060 2940 2934.21 1.78 0 448 3020 2980 2940 2900 2860 2960 2880 125 880 500 1940 5 1 24470706 721 8.07 0.56 12 0.04 365.00 5228.00 5500 20240709 -46.45 2585 20241209 13.93 3230 -8.82 20250107 2755 6.90 20250212 5500 -46.45 20240709 2585 13.93 20241209 2.33 N 241690 500 125 억 434631 N N 0 N 00 N
9 20250221 091037 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2940 0 3 0.00 4889530 1663 3.36 2940 2945 2940 3820 2060 2940 2940.19 1.78 0 139 3020 2980 2940 2900 2860 2960 2880 125 880 500 1940 5 1 24470706 719 8.05 0.56 12 0.01 365.00 5228.00 5500 20240709 -46.55 2585 20241209 13.73 3230 -8.98 20250107 2755 6.72 20250212 5500 -46.55 20240709 2585 13.73 20241209 2.33 N 241690 500 125 억 434631 N N 0 N 00 N
10 20250220 161029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2940 -5 5 -0.17 144911355 49436 71.09 2945 2980 2900 3825 2065 2945 2931.29 1.75 0 6098 3018 2981 2913 2876 2808 3000 2895 125 880 500 1940 5 1 24470706 719 8.05 0.56 12 0.20 365.00 5228.00 5500 20240709 -46.55 2585 20241209 13.73 3230 -8.98 20250107 2755 6.72 20250212 5500 -46.55 20240709 2585 13.73 20241209 2.34 N 241690 500 125 억 428561 N N 0 N 00 N
11 20250220 151032 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2950 5 2 0.17 139837375 47710 68.61 2945 2980 2900 3825 2065 2945 2930.99 1.75 0 6940 3018 2981 2913 2876 2808 3000 2895 125 880 500 1940 5 1 24470706 722 8.08 0.56 12 0.19 365.00 5228.00 5500 20240709 -46.36 2585 20241209 14.12 3230 -8.67 20250107 2755 7.08 20250212 5500 -46.36 20240709 2585 14.12 20241209 2.34 N 241690 500 125 억 428561 N N 0 N 00 N
12 20250220 141032 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2955 10 2 0.34 127488135 43503 62.56 2945 2980 2900 3825 2065 2945 2930.56 1.75 0 6985 3018 2981 2913 2876 2808 3000 2895 125 880 500 1940 5 1 24470706 723 8.10 0.57 12 0.18 365.00 5228.00 5500 20240709 -46.27 2585 20241209 14.31 3230 -8.51 20250107 2755 7.26 20250212 5500 -46.27 20240709 2585 14.31 20241209 2.34 N 241690 500 125 억 428561 N N 0 N 00 N