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
265560/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
20250221,161056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7570,80,2,1.07,94752380,12539,42.45,7560,7610,7500,9730,5250,7490,7556.50,0.00,0,242,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,809,13.28,1.29,12,0.12,570.00,5860.00,9500,20240613,-20.32,6270,20241209,20.73,8850,-14.46,20250211,6510,16.28,20250102,9500,-20.32,20240613,6270,20.73,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250221,151101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7610,120,2,1.60,88273680,11685,39.56,7560,7610,7500,9730,5250,7490,7554.44,0.00,0,187,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,814,13.35,1.30,12,0.11,570.00,5860.00,9500,20240613,-19.89,6270,20241209,21.37,8850,-14.01,20250211,6510,16.90,20250102,9500,-19.89,20240613,6270,21.37,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250221,141101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7560,70,2,0.93,70733000,9373,31.74,7560,7590,7500,9730,5250,7490,7546.46,0.00,0,193,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,808,13.26,1.29,12,0.09,570.00,5860.00,9500,20240613,-20.42,6270,20241209,20.57,8850,-14.58,20250211,6510,16.13,20250102,9500,-20.42,20240613,6270,20.57,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250221,131100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7570,80,2,1.07,63834260,8456,28.63,7560,7590,7500,9730,5250,7490,7548.99,0.00,0,103,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,809,13.28,1.29,12,0.08,570.00,5860.00,9500,20240613,-20.32,6270,20241209,20.73,8850,-14.46,20250211,6510,16.28,20250102,9500,-20.32,20240613,6270,20.73,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250221,121101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7570,80,2,1.07,58817990,7794,26.39,7560,7590,7500,9730,5250,7490,7546.57,0.00,0,77,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,809,13.28,1.29,12,0.07,570.00,5860.00,9500,20240613,-20.32,6270,20241209,20.73,8850,-14.46,20250211,6510,16.28,20250102,9500,-20.32,20240613,6270,20.73,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250221,111056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7530,40,2,0.53,42322930,5608,18.99,7560,7590,7500,9730,5250,7490,7546.88,0.00,0,136,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,805,13.21,1.28,12,0.05,570.00,5860.00,9500,20240613,-20.74,6270,20241209,20.10,8850,-14.92,20250211,6510,15.67,20250102,9500,-20.74,20240613,6270,20.10,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250221,101059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7550,60,2,0.80,13882870,1837,6.22,7560,7590,7500,9730,5250,7490,7557.36,0.00,0,274,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,807,13.25,1.29,12,0.02,570.00,5860.00,9500,20240613,-20.53,6270,20241209,20.41,8850,-14.69,20250211,6510,15.98,20250102,9500,-20.53,20240613,6270,20.41,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250221,091101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7570,80,2,1.07,7952150,1051,3.56,7560,7590,7550,9730,5250,7490,7566.27,0.00,0,135,7830,7660,7560,7390,7290,7610,7340,53,2240,500,5090,10,1,10690180,809,13.28,1.29,12,0.01,570.00,5860.00,9500,20240613,-20.32,6270,20241209,20.73,8850,-14.46,20250211,6510,16.28,20250102,9500,-20.32,20240613,6270,20.73,20241209,1.36,N,265560,500,53 억,,0,N,N,0,N,00,N
20250220,161051,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7490,-280,5,-3.60,211579330,27835,143.94,7670,7730,7460,10100,5440,7770,7602.66,0.00,0,-529,7863,7816,7723,7676,7583,7840,7700,53,2330,500,5280,10,1,10690180,801,13.14,1.28,12,0.26,570.00,5860.00,9500,20240613,-21.16,6270,20241209,19.46,8850,-15.37,20250211,6510,15.05,20250102,9500,-21.16,20240613,6270,19.46,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250220,151056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7630,-140,5,-1.80,201649270,26514,137.11,7670,7730,7460,10100,5440,7770,7605.39,0.00,0,302,7863,7816,7723,7676,7583,7840,7700,53,2330,500,5280,10,1,10690180,816,13.39,1.30,12,0.25,570.00,5860.00,9500,20240613,-19.68,6270,20241209,21.69,8850,-13.79,20250211,6510,17.20,20250102,9500,-19.68,20240613,6270,21.69,20241209,1.35,N,265560,500,53 억,,0,N,N,0,N,00,N
20250220,141056,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7500,-270,5,-3.47,175052470,22975,118.81,7670,7730,7500,10100,5440,7770,7619.26,0.00,0,1010,7863,7816,7723,7676,7583,7840,7700,53,2330,500,5280,10,1,10690180,802,13.16,1.28,12,0.21,570.00,5860.00,9500,20240613,-21.05,6270,20241209,19.62,8850,-15.25,20250211,6510,15.21,20250102,9500,-21.05,20240613,6270,19.62,20241209,1.35,N,265560,500,53 억,,0,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 161056 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7570 80 2 1.07 94752380 12539 42.45 7560 7610 7500 9730 5250 7490 7556.50 0.00 0 242 7830 7660 7560 7390 7290 7610 7340 53 2240 500 5090 10 1 10690180 809 13.28 1.29 12 0.12 570.00 5860.00 9500 20240613 -20.32 6270 20241209 20.73 8850 -14.46 20250211 6510 16.28 20250102 9500 -20.32 20240613 6270 20.73 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
3 20250221 151101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7610 120 2 1.60 88273680 11685 39.56 7560 7610 7500 9730 5250 7490 7554.44 0.00 0 187 7830 7660 7560 7390 7290 7610 7340 53 2240 500 5090 10 1 10690180 814 13.35 1.30 12 0.11 570.00 5860.00 9500 20240613 -19.89 6270 20241209 21.37 8850 -14.01 20250211 6510 16.90 20250102 9500 -19.89 20240613 6270 21.37 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
4 20250221 141101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7560 70 2 0.93 70733000 9373 31.74 7560 7590 7500 9730 5250 7490 7546.46 0.00 0 193 7830 7660 7560 7390 7290 7610 7340 53 2240 500 5090 10 1 10690180 808 13.26 1.29 12 0.09 570.00 5860.00 9500 20240613 -20.42 6270 20241209 20.57 8850 -14.58 20250211 6510 16.13 20250102 9500 -20.42 20240613 6270 20.57 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
5 20250221 131100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7570 80 2 1.07 63834260 8456 28.63 7560 7590 7500 9730 5250 7490 7548.99 0.00 0 103 7830 7660 7560 7390 7290 7610 7340 53 2240 500 5090 10 1 10690180 809 13.28 1.29 12 0.08 570.00 5860.00 9500 20240613 -20.32 6270 20241209 20.73 8850 -14.46 20250211 6510 16.28 20250102 9500 -20.32 20240613 6270 20.73 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
6 20250221 121101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7570 80 2 1.07 58817990 7794 26.39 7560 7590 7500 9730 5250 7490 7546.57 0.00 0 77 7830 7660 7560 7390 7290 7610 7340 53 2240 500 5090 10 1 10690180 809 13.28 1.29 12 0.07 570.00 5860.00 9500 20240613 -20.32 6270 20241209 20.73 8850 -14.46 20250211 6510 16.28 20250102 9500 -20.32 20240613 6270 20.73 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
7 20250221 111056 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7530 40 2 0.53 42322930 5608 18.99 7560 7590 7500 9730 5250 7490 7546.88 0.00 0 136 7830 7660 7560 7390 7290 7610 7340 53 2240 500 5090 10 1 10690180 805 13.21 1.28 12 0.05 570.00 5860.00 9500 20240613 -20.74 6270 20241209 20.10 8850 -14.92 20250211 6510 15.67 20250102 9500 -20.74 20240613 6270 20.10 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
8 20250221 101059 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7550 60 2 0.80 13882870 1837 6.22 7560 7590 7500 9730 5250 7490 7557.36 0.00 0 274 7830 7660 7560 7390 7290 7610 7340 53 2240 500 5090 10 1 10690180 807 13.25 1.29 12 0.02 570.00 5860.00 9500 20240613 -20.53 6270 20241209 20.41 8850 -14.69 20250211 6510 15.98 20250102 9500 -20.53 20240613 6270 20.41 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
9 20250221 091101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7570 80 2 1.07 7952150 1051 3.56 7560 7590 7550 9730 5250 7490 7566.27 0.00 0 135 7830 7660 7560 7390 7290 7610 7340 53 2240 500 5090 10 1 10690180 809 13.28 1.29 12 0.01 570.00 5860.00 9500 20240613 -20.32 6270 20241209 20.73 8850 -14.46 20250211 6510 16.28 20250102 9500 -20.32 20240613 6270 20.73 20241209 1.36 N 265560 500 53 억 0 N N 0 N 00 N
10 20250220 161051 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7490 -280 5 -3.60 211579330 27835 143.94 7670 7730 7460 10100 5440 7770 7602.66 0.00 0 -529 7863 7816 7723 7676 7583 7840 7700 53 2330 500 5280 10 1 10690180 801 13.14 1.28 12 0.26 570.00 5860.00 9500 20240613 -21.16 6270 20241209 19.46 8850 -15.37 20250211 6510 15.05 20250102 9500 -21.16 20240613 6270 19.46 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
11 20250220 151056 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7630 -140 5 -1.80 201649270 26514 137.11 7670 7730 7460 10100 5440 7770 7605.39 0.00 0 302 7863 7816 7723 7676 7583 7840 7700 53 2330 500 5280 10 1 10690180 816 13.39 1.30 12 0.25 570.00 5860.00 9500 20240613 -19.68 6270 20241209 21.69 8850 -13.79 20250211 6510 17.20 20250102 9500 -19.68 20240613 6270 21.69 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N
12 20250220 141056 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7500 -270 5 -3.47 175052470 22975 118.81 7670 7730 7500 10100 5440 7770 7619.26 0.00 0 1010 7863 7816 7723 7676 7583 7840 7700 53 2330 500 5280 10 1 10690180 802 13.16 1.28 12 0.21 570.00 5860.00 9500 20240613 -21.05 6270 20241209 19.62 8850 -15.25 20250211 6510 15.21 20250102 9500 -21.05 20240613 6270 19.62 20241209 1.35 N 265560 500 53 억 0 N N 0 N 00 N