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
290120/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
20250221,161117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2285,40,2,1.78,23362400,10149,198.81,2245,2375,2240,2915,1575,2245,2301.96,0.31,0,-103,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,355,-3.95,0.42,12,0.07,-579.00,5438.00,3960,20240219,-42.30,2160,20241210,5.79,2570,-11.09,20250120,2160,5.79,20250207,3795,-39.79,20240221,2160,5.79,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N
20250221,151122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,35,2,1.56,22347770,9705,190.11,2245,2375,2240,2915,1575,2245,2302.71,0.31,0,273,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,354,-3.94,0.42,12,0.06,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3795,-39.92,20240221,2160,5.56,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N
20250221,141123,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,75,2,3.34,19588570,8507,166.64,2245,2375,2240,2915,1575,2245,2302.64,0.31,0,-125,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,360,-4.01,0.43,12,0.05,-579.00,5438.00,3960,20240219,-41.41,2160,20241210,7.41,2570,-9.73,20250120,2160,7.41,20250207,3795,-38.87,20240221,2160,7.41,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N
20250221,131121,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2320,75,2,3.34,19221595,8349,163.55,2245,2375,2240,2915,1575,2245,2302.26,0.31,0,-113,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,360,-4.01,0.43,12,0.05,-579.00,5438.00,3960,20240219,-41.41,2160,20241210,7.41,2570,-9.73,20250120,2160,7.41,20250207,3795,-38.87,20240221,2160,7.41,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N
20250221,121122,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2305,60,2,2.67,8134060,3579,70.11,2245,2305,2240,2915,1575,2245,2272.72,0.31,0,-9,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,358,-3.98,0.42,12,0.02,-579.00,5438.00,3960,20240219,-41.79,2160,20241210,6.71,2570,-10.31,20250120,2160,6.71,20250207,3795,-39.26,20240221,2160,6.71,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N
20250221,111118,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2280,35,2,1.56,5579755,2460,48.19,2245,2280,2240,2915,1575,2245,2268.19,0.31,0,-8,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,354,-3.94,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.42,2160,20241210,5.56,2570,-11.28,20250120,2160,5.56,20250207,3795,-39.92,20240221,2160,5.56,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N
20250221,101120,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,15,2,0.67,422590,188,3.68,2245,2260,2240,2915,1575,2245,2247.82,0.31,0,18,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,351,-3.90,0.42,12,0.00,-579.00,5438.00,3960,20240219,-42.93,2160,20241210,4.63,2570,-12.06,20250120,2160,4.63,20250207,3795,-40.45,20240221,2160,4.63,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N
20250221,091123,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,0,3,0.00,109920,49,0.96,2245,2245,2240,2915,1575,2245,2243.27,0.31,0,0,2348,2296,2268,2216,2188,2282,2202,78,670,500,1610,5,1,15515138,348,-3.88,0.41,12,0.00,-579.00,5438.00,3960,20240219,-43.31,2160,20241210,3.94,2570,-12.65,20250120,2160,3.94,20250207,3795,-40.84,20240221,2160,3.94,20241210,0.00,N,290120,500,77 억,,48455,N,N,0,N,00,N
20250220,161112,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2245,-65,5,-2.81,11539325,5105,100.61,2310,2320,2240,3000,1620,2310,2260.40,0.31,0,110,2383,2346,2288,2251,2193,2365,2270,78,690,500,1660,5,1,15515138,348,-3.88,0.41,12,0.03,-579.00,5438.00,3960,20240219,-43.31,2160,20241210,3.94,2570,-12.65,20250120,2160,3.94,20250207,3910,-42.58,20240220,2160,3.94,20241210,0.00,N,290120,500,77 억,,48340,N,N,0,N,00,N
20250220,151117,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2255,-55,5,-2.38,9957590,4401,86.74,2310,2320,2240,3000,1620,2310,2262.57,0.31,0,140,2383,2346,2288,2251,2193,2365,2270,78,690,500,1660,5,1,15515138,350,-3.89,0.41,12,0.03,-579.00,5438.00,3960,20240219,-43.06,2160,20241210,4.40,2570,-12.26,20250120,2160,4.40,20250207,3910,-42.33,20240220,2160,4.40,20241210,0.00,N,290120,500,77 억,,48340,N,N,0,N,00,N
20250220,141118,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2260,-50,5,-2.16,8519545,3762,74.14,2310,2320,2240,3000,1620,2310,2264.63,0.31,0,144,2383,2346,2288,2251,2193,2365,2270,78,690,500,1660,5,1,15515138,351,-3.90,0.42,12,0.02,-579.00,5438.00,3960,20240219,-42.93,2160,20241210,4.63,2570,-12.06,20250120,2160,4.63,20250207,3910,-42.20,20240220,2160,4.63,20241210,0.00,N,290120,500,77 억,,48340,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 161117 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2285 40 2 1.78 23362400 10149 198.81 2245 2375 2240 2915 1575 2245 2301.96 0.31 0 -103 2348 2296 2268 2216 2188 2282 2202 78 670 500 1610 5 1 15515138 355 -3.95 0.42 12 0.07 -579.00 5438.00 3960 20240219 -42.30 2160 20241210 5.79 2570 -11.09 20250120 2160 5.79 20250207 3795 -39.79 20240221 2160 5.79 20241210 0.00 N 290120 500 77 억 48455 N N 0 N 00 N
3 20250221 151122 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2280 35 2 1.56 22347770 9705 190.11 2245 2375 2240 2915 1575 2245 2302.71 0.31 0 273 2348 2296 2268 2216 2188 2282 2202 78 670 500 1610 5 1 15515138 354 -3.94 0.42 12 0.06 -579.00 5438.00 3960 20240219 -42.42 2160 20241210 5.56 2570 -11.28 20250120 2160 5.56 20250207 3795 -39.92 20240221 2160 5.56 20241210 0.00 N 290120 500 77 억 48455 N N 0 N 00 N
4 20250221 141123 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 75 2 3.34 19588570 8507 166.64 2245 2375 2240 2915 1575 2245 2302.64 0.31 0 -125 2348 2296 2268 2216 2188 2282 2202 78 670 500 1610 5 1 15515138 360 -4.01 0.43 12 0.05 -579.00 5438.00 3960 20240219 -41.41 2160 20241210 7.41 2570 -9.73 20250120 2160 7.41 20250207 3795 -38.87 20240221 2160 7.41 20241210 0.00 N 290120 500 77 억 48455 N N 0 N 00 N
5 20250221 131121 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2320 75 2 3.34 19221595 8349 163.55 2245 2375 2240 2915 1575 2245 2302.26 0.31 0 -113 2348 2296 2268 2216 2188 2282 2202 78 670 500 1610 5 1 15515138 360 -4.01 0.43 12 0.05 -579.00 5438.00 3960 20240219 -41.41 2160 20241210 7.41 2570 -9.73 20250120 2160 7.41 20250207 3795 -38.87 20240221 2160 7.41 20241210 0.00 N 290120 500 77 억 48455 N N 0 N 00 N
6 20250221 121122 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2305 60 2 2.67 8134060 3579 70.11 2245 2305 2240 2915 1575 2245 2272.72 0.31 0 -9 2348 2296 2268 2216 2188 2282 2202 78 670 500 1610 5 1 15515138 358 -3.98 0.42 12 0.02 -579.00 5438.00 3960 20240219 -41.79 2160 20241210 6.71 2570 -10.31 20250120 2160 6.71 20250207 3795 -39.26 20240221 2160 6.71 20241210 0.00 N 290120 500 77 억 48455 N N 0 N 00 N
7 20250221 111118 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2280 35 2 1.56 5579755 2460 48.19 2245 2280 2240 2915 1575 2245 2268.19 0.31 0 -8 2348 2296 2268 2216 2188 2282 2202 78 670 500 1610 5 1 15515138 354 -3.94 0.42 12 0.02 -579.00 5438.00 3960 20240219 -42.42 2160 20241210 5.56 2570 -11.28 20250120 2160 5.56 20250207 3795 -39.92 20240221 2160 5.56 20241210 0.00 N 290120 500 77 억 48455 N N 0 N 00 N
8 20250221 101120 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2260 15 2 0.67 422590 188 3.68 2245 2260 2240 2915 1575 2245 2247.82 0.31 0 18 2348 2296 2268 2216 2188 2282 2202 78 670 500 1610 5 1 15515138 351 -3.90 0.42 12 0.00 -579.00 5438.00 3960 20240219 -42.93 2160 20241210 4.63 2570 -12.06 20250120 2160 4.63 20250207 3795 -40.45 20240221 2160 4.63 20241210 0.00 N 290120 500 77 억 48455 N N 0 N 00 N
9 20250221 091123 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2245 0 3 0.00 109920 49 0.96 2245 2245 2240 2915 1575 2245 2243.27 0.31 0 0 2348 2296 2268 2216 2188 2282 2202 78 670 500 1610 5 1 15515138 348 -3.88 0.41 12 0.00 -579.00 5438.00 3960 20240219 -43.31 2160 20241210 3.94 2570 -12.65 20250120 2160 3.94 20250207 3795 -40.84 20240221 2160 3.94 20241210 0.00 N 290120 500 77 억 48455 N N 0 N 00 N
10 20250220 161112 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2245 -65 5 -2.81 11539325 5105 100.61 2310 2320 2240 3000 1620 2310 2260.40 0.31 0 110 2383 2346 2288 2251 2193 2365 2270 78 690 500 1660 5 1 15515138 348 -3.88 0.41 12 0.03 -579.00 5438.00 3960 20240219 -43.31 2160 20241210 3.94 2570 -12.65 20250120 2160 3.94 20250207 3910 -42.58 20240220 2160 3.94 20241210 0.00 N 290120 500 77 억 48340 N N 0 N 00 N
11 20250220 151117 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2255 -55 5 -2.38 9957590 4401 86.74 2310 2320 2240 3000 1620 2310 2262.57 0.31 0 140 2383 2346 2288 2251 2193 2365 2270 78 690 500 1660 5 1 15515138 350 -3.89 0.41 12 0.03 -579.00 5438.00 3960 20240219 -43.06 2160 20241210 4.40 2570 -12.26 20250120 2160 4.40 20250207 3910 -42.33 20240220 2160 4.40 20241210 0.00 N 290120 500 77 억 48340 N N 0 N 00 N
12 20250220 141118 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2260 -50 5 -2.16 8519545 3762 74.14 2310 2320 2240 3000 1620 2310 2264.63 0.31 0 144 2383 2346 2288 2251 2193 2365 2270 78 690 500 1660 5 1 15515138 351 -3.90 0.42 12 0.02 -579.00 5438.00 3960 20240219 -42.93 2160 20241210 4.63 2570 -12.06 20250120 2160 4.63 20250207 3910 -42.20 20240220 2160 4.63 20241210 0.00 N 290120 500 77 억 48340 N N 0 N 00 N