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
419050/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
20250221,161303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1746,15,2,0.87,680178794,382855,117.52,1755,1814,1733,2250,1212,1731,1776.60,0.87,0,-24069,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,999,19.62,1.38,12,0.67,89.00,1262.00,3340,20240327,-47.72,1550,20241209,12.65,1924,-9.25,20250110,1588,9.95,20250203,3340,-47.72,20240327,1550,12.65,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N
20250221,151308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1750,19,2,1.10,659436995,370962,113.87,1755,1814,1733,2250,1212,1731,1777.64,0.87,0,-24621,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,1001,19.66,1.39,12,0.65,89.00,1262.00,3340,20240327,-47.60,1550,20241209,12.90,1924,-9.04,20250110,1588,10.20,20250203,3340,-47.60,20240327,1550,12.90,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N
20250221,141308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1748,17,2,0.98,620819338,348821,107.08,1755,1814,1733,2250,1212,1731,1779.77,0.87,0,-31184,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,1000,19.64,1.39,12,0.61,89.00,1262.00,3340,20240327,-47.66,1550,20241209,12.77,1924,-9.15,20250110,1588,10.08,20250203,3340,-47.66,20240327,1550,12.77,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N
20250221,131308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1744,13,2,0.75,602584449,338364,103.87,1755,1814,1733,2250,1212,1731,1780.88,0.87,0,-28996,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,998,19.60,1.38,12,0.59,89.00,1262.00,3340,20240327,-47.78,1550,20241209,12.52,1924,-9.36,20250110,1588,9.82,20250203,3340,-47.78,20240327,1550,12.52,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N
20250221,121308,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1752,21,2,1.21,561286916,314690,96.60,1755,1814,1733,2250,1212,1731,1783.62,0.87,0,-21300,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,1002,19.69,1.39,12,0.55,89.00,1262.00,3340,20240327,-47.54,1550,20241209,13.03,1924,-8.94,20250110,1588,10.33,20250203,3340,-47.54,20240327,1550,13.03,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N
20250221,111304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1753,22,2,1.27,549994617,308238,94.62,1755,1814,1733,2250,1212,1731,1784.32,0.87,0,-20140,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,1003,19.70,1.39,12,0.54,89.00,1262.00,3340,20240327,-47.51,1550,20241209,13.10,1924,-8.89,20250110,1588,10.39,20250203,3340,-47.51,20240327,1550,13.10,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N
20250221,101307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1760,29,2,1.68,499577577,279557,85.82,1755,1814,1733,2250,1212,1731,1787.03,0.87,0,-3783,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,1007,19.78,1.39,12,0.49,89.00,1262.00,3340,20240327,-47.31,1550,20241209,13.55,1924,-8.52,20250110,1588,10.83,20250203,3340,-47.31,20240327,1550,13.55,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N
20250221,091309,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1803,72,2,4.16,308483481,172409,52.92,1755,1810,1733,2250,1212,1731,1789.26,0.87,0,8274,1815,1772,1751,1708,1687,1762,1698,57,519,100,1240,1,1,57196240,1031,20.26,1.43,12,0.30,89.00,1262.00,3340,20240327,-46.02,1550,20241209,16.32,1924,-6.29,20250110,1588,13.54,20250203,3340,-46.02,20240327,1550,16.32,20241209,2.76,N,419050,100,57 억,,498859,N,N,0,N,00,N
20250220,161257,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1731,4,2,0.23,571533260,324873,105.90,1756,1794,1730,2245,1209,1727,1759.25,0.89,0,-11044,1789,1757,1716,1684,1643,1774,1701,57,518,100,1240,1,1,57196240,990,19.45,1.37,12,0.57,89.00,1262.00,3340,20240327,-48.17,1550,20241209,11.68,1924,-10.03,20250110,1588,9.01,20250203,3340,-48.17,20240327,1550,11.68,20241209,2.80,N,419050,100,57 억,,507672,N,N,0,N,00,N
20250220,151303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1736,9,2,0.52,557377067,316708,103.24,1756,1794,1730,2245,1209,1727,1759.91,0.89,0,-11314,1789,1757,1716,1684,1643,1774,1701,57,518,100,1240,1,1,57196240,993,19.51,1.38,12,0.55,89.00,1262.00,3340,20240327,-48.02,1550,20241209,12.00,1924,-9.77,20250110,1588,9.32,20250203,3340,-48.02,20240327,1550,12.00,20241209,2.80,N,419050,100,57 억,,507672,N,N,0,N,00,N
20250220,141302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1748,21,2,1.22,490661429,278349,90.73,1756,1794,1730,2245,1209,1727,1762.76,0.89,0,-14446,1789,1757,1716,1684,1643,1774,1701,57,518,100,1240,1,1,57196240,1000,19.64,1.39,12,0.49,89.00,1262.00,3340,20240327,-47.66,1550,20241209,12.77,1924,-9.15,20250110,1588,10.08,20250203,3340,-47.66,20240327,1550,12.77,20241209,2.80,N,419050,100,57 억,,507672,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 161303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1746 15 2 0.87 680178794 382855 117.52 1755 1814 1733 2250 1212 1731 1776.60 0.87 0 -24069 1815 1772 1751 1708 1687 1762 1698 57 519 100 1240 1 1 57196240 999 19.62 1.38 12 0.67 89.00 1262.00 3340 20240327 -47.72 1550 20241209 12.65 1924 -9.25 20250110 1588 9.95 20250203 3340 -47.72 20240327 1550 12.65 20241209 2.76 N 419050 100 57 억 498859 N N 0 N 00 N
3 20250221 151308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1750 19 2 1.10 659436995 370962 113.87 1755 1814 1733 2250 1212 1731 1777.64 0.87 0 -24621 1815 1772 1751 1708 1687 1762 1698 57 519 100 1240 1 1 57196240 1001 19.66 1.39 12 0.65 89.00 1262.00 3340 20240327 -47.60 1550 20241209 12.90 1924 -9.04 20250110 1588 10.20 20250203 3340 -47.60 20240327 1550 12.90 20241209 2.76 N 419050 100 57 억 498859 N N 0 N 00 N
4 20250221 141308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1748 17 2 0.98 620819338 348821 107.08 1755 1814 1733 2250 1212 1731 1779.77 0.87 0 -31184 1815 1772 1751 1708 1687 1762 1698 57 519 100 1240 1 1 57196240 1000 19.64 1.39 12 0.61 89.00 1262.00 3340 20240327 -47.66 1550 20241209 12.77 1924 -9.15 20250110 1588 10.08 20250203 3340 -47.66 20240327 1550 12.77 20241209 2.76 N 419050 100 57 억 498859 N N 0 N 00 N
5 20250221 131308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1744 13 2 0.75 602584449 338364 103.87 1755 1814 1733 2250 1212 1731 1780.88 0.87 0 -28996 1815 1772 1751 1708 1687 1762 1698 57 519 100 1240 1 1 57196240 998 19.60 1.38 12 0.59 89.00 1262.00 3340 20240327 -47.78 1550 20241209 12.52 1924 -9.36 20250110 1588 9.82 20250203 3340 -47.78 20240327 1550 12.52 20241209 2.76 N 419050 100 57 억 498859 N N 0 N 00 N
6 20250221 121308 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1752 21 2 1.21 561286916 314690 96.60 1755 1814 1733 2250 1212 1731 1783.62 0.87 0 -21300 1815 1772 1751 1708 1687 1762 1698 57 519 100 1240 1 1 57196240 1002 19.69 1.39 12 0.55 89.00 1262.00 3340 20240327 -47.54 1550 20241209 13.03 1924 -8.94 20250110 1588 10.33 20250203 3340 -47.54 20240327 1550 13.03 20241209 2.76 N 419050 100 57 억 498859 N N 0 N 00 N
7 20250221 111304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1753 22 2 1.27 549994617 308238 94.62 1755 1814 1733 2250 1212 1731 1784.32 0.87 0 -20140 1815 1772 1751 1708 1687 1762 1698 57 519 100 1240 1 1 57196240 1003 19.70 1.39 12 0.54 89.00 1262.00 3340 20240327 -47.51 1550 20241209 13.10 1924 -8.89 20250110 1588 10.39 20250203 3340 -47.51 20240327 1550 13.10 20241209 2.76 N 419050 100 57 억 498859 N N 0 N 00 N
8 20250221 101307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1760 29 2 1.68 499577577 279557 85.82 1755 1814 1733 2250 1212 1731 1787.03 0.87 0 -3783 1815 1772 1751 1708 1687 1762 1698 57 519 100 1240 1 1 57196240 1007 19.78 1.39 12 0.49 89.00 1262.00 3340 20240327 -47.31 1550 20241209 13.55 1924 -8.52 20250110 1588 10.83 20250203 3340 -47.31 20240327 1550 13.55 20241209 2.76 N 419050 100 57 억 498859 N N 0 N 00 N
9 20250221 091309 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1803 72 2 4.16 308483481 172409 52.92 1755 1810 1733 2250 1212 1731 1789.26 0.87 0 8274 1815 1772 1751 1708 1687 1762 1698 57 519 100 1240 1 1 57196240 1031 20.26 1.43 12 0.30 89.00 1262.00 3340 20240327 -46.02 1550 20241209 16.32 1924 -6.29 20250110 1588 13.54 20250203 3340 -46.02 20240327 1550 16.32 20241209 2.76 N 419050 100 57 억 498859 N N 0 N 00 N
10 20250220 161257 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1731 4 2 0.23 571533260 324873 105.90 1756 1794 1730 2245 1209 1727 1759.25 0.89 0 -11044 1789 1757 1716 1684 1643 1774 1701 57 518 100 1240 1 1 57196240 990 19.45 1.37 12 0.57 89.00 1262.00 3340 20240327 -48.17 1550 20241209 11.68 1924 -10.03 20250110 1588 9.01 20250203 3340 -48.17 20240327 1550 11.68 20241209 2.80 N 419050 100 57 억 507672 N N 0 N 00 N
11 20250220 151303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1736 9 2 0.52 557377067 316708 103.24 1756 1794 1730 2245 1209 1727 1759.91 0.89 0 -11314 1789 1757 1716 1684 1643 1774 1701 57 518 100 1240 1 1 57196240 993 19.51 1.38 12 0.55 89.00 1262.00 3340 20240327 -48.02 1550 20241209 12.00 1924 -9.77 20250110 1588 9.32 20250203 3340 -48.02 20240327 1550 12.00 20241209 2.80 N 419050 100 57 억 507672 N N 0 N 00 N
12 20250220 141302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1748 21 2 1.22 490661429 278349 90.73 1756 1794 1730 2245 1209 1727 1762.76 0.89 0 -14446 1789 1757 1716 1684 1643 1774 1701 57 518 100 1240 1 1 57196240 1000 19.64 1.39 12 0.49 89.00 1262.00 3340 20240327 -47.66 1550 20241209 12.77 1924 -9.15 20250110 1588 10.08 20250203 3340 -47.66 20240327 1550 12.77 20241209 2.80 N 419050 100 57 억 507672 N N 0 N 00 N