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
437730/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
20250221,161311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12800,100,2,0.79,18865607900,1422930,191.79,13000,13650,12790,16510,8890,12700,13260.59,0.44,0,-21522,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4059,34.69,6.75,12,4.49,369.00,1897.00,23150,20240321,-44.71,5960,20241209,114.77,15750,-18.73,20250210,8630,48.32,20250109,69400,-81.56,20240321,5960,114.77,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N
20250221,151316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12830,130,2,1.02,18314464870,1379883,185.99,13000,13650,12800,16510,8890,12700,13272.86,0.44,0,-21570,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4068,34.77,6.76,12,4.35,369.00,1897.00,23150,20240321,-44.58,5960,20241209,115.27,15750,-18.54,20250210,8630,48.67,20250109,69400,-81.51,20240321,5960,115.27,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N
20250221,141317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12900,200,2,1.57,17346150350,1304448,175.82,13000,13650,12850,16510,8890,12700,13298.12,0.44,0,-14286,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4090,34.96,6.80,12,4.11,369.00,1897.00,23150,20240321,-44.28,5960,20241209,116.44,15750,-18.10,20250210,8630,49.48,20250109,69400,-81.41,20240321,5960,116.44,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N
20250221,131316,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12970,270,2,2.13,16655243230,1250835,168.59,13000,13650,12910,16510,8890,12700,13315.75,0.44,0,-7976,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4112,35.15,6.84,12,3.94,369.00,1897.00,23150,20240321,-43.97,5960,20241209,117.62,15750,-17.65,20250210,8630,50.29,20250109,69400,-81.31,20240321,5960,117.62,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N
20250221,121317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13050,350,2,2.76,15471118650,1159603,156.30,13000,13650,12960,16510,8890,12700,13342.25,0.44,0,-577,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4138,35.37,6.88,12,3.66,369.00,1897.00,23150,20240321,-43.63,5960,20241209,118.96,15750,-17.14,20250210,8630,51.22,20250109,69400,-81.20,20240321,5960,118.96,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N
20250221,111312,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13210,510,2,4.02,14744180010,1104223,148.83,13000,13650,12960,16510,8890,12700,13353.08,0.44,0,10410,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4189,35.80,6.96,12,3.48,369.00,1897.00,23150,20240321,-42.94,5960,20241209,121.64,15750,-16.13,20250210,8630,53.07,20250109,69400,-80.97,20240321,5960,121.64,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N
20250221,101315,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13080,380,2,2.99,13512346810,1010307,136.17,13000,13650,12960,16510,8890,12700,13375.11,0.44,0,7593,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4147,35.45,6.90,12,3.19,369.00,1897.00,23150,20240321,-43.50,5960,20241209,119.46,15750,-16.95,20250210,8630,51.56,20250109,69400,-81.15,20240321,5960,119.46,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N
20250221,091317,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,13380,680,2,5.35,8314993910,620149,83.59,13000,13650,12960,16510,8890,12700,13409.11,0.44,0,25513,13880,13290,12900,12310,11920,13095,12115,159,3810,500,7870,10,1,31707567,4242,36.26,7.05,12,1.96,369.00,1897.00,23150,20240321,-42.20,5960,20241209,124.50,15750,-15.05,20250210,8630,55.04,20250109,69400,-80.72,20240321,5960,124.50,20241209,3.43,N,437730,500,158 억,,139824,N,N,0,N,00,N
20250220,161305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12700,-560,5,-4.22,9407319100,731423,60.44,13340,13490,12510,17230,9290,13260,12861.69,0.44,0,3,14386,13822,13516,12952,12646,13670,12800,159,3970,500,8220,10,1,31707567,4027,34.42,6.69,12,2.31,369.00,1897.00,23150,20240321,-45.14,5960,20241209,113.09,15750,-19.37,20250210,8630,47.16,20250109,69400,-81.70,20240321,5960,113.09,20241209,3.38,N,437730,500,158 억,,139868,N,N,0,N,00,N
20250220,151311,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12590,-670,5,-5.05,9021117250,700888,57.91,13340,13490,12510,17230,9290,13260,12870.44,0.44,0,-1838,14386,13822,13516,12952,12646,13670,12800,159,3970,500,8220,10,1,31707567,3992,34.12,6.64,12,2.21,369.00,1897.00,23150,20240321,-45.62,5960,20241209,111.24,15750,-20.06,20250210,8630,45.89,20250109,69400,-81.86,20240321,5960,111.24,20241209,3.38,N,437730,500,158 억,,139868,N,N,0,N,00,N
20250220,141310,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,12610,-650,5,-4.90,7980771140,618227,51.08,13340,13490,12600,17230,9290,13260,12908.57,0.44,0,1003,14386,13822,13516,12952,12646,13670,12800,159,3970,500,8220,10,1,31707567,3998,34.17,6.65,12,1.95,369.00,1897.00,23150,20240321,-45.53,5960,20241209,111.58,15750,-19.94,20250210,8630,46.12,20250109,69400,-81.83,20240321,5960,111.58,20241209,3.38,N,437730,500,158 억,,139868,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 161311 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12800 100 2 0.79 18865607900 1422930 191.79 13000 13650 12790 16510 8890 12700 13260.59 0.44 0 -21522 13880 13290 12900 12310 11920 13095 12115 159 3810 500 7870 10 1 31707567 4059 34.69 6.75 12 4.49 369.00 1897.00 23150 20240321 -44.71 5960 20241209 114.77 15750 -18.73 20250210 8630 48.32 20250109 69400 -81.56 20240321 5960 114.77 20241209 3.43 N 437730 500 158 억 139824 N N 0 N 00 N
3 20250221 151316 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12830 130 2 1.02 18314464870 1379883 185.99 13000 13650 12800 16510 8890 12700 13272.86 0.44 0 -21570 13880 13290 12900 12310 11920 13095 12115 159 3810 500 7870 10 1 31707567 4068 34.77 6.76 12 4.35 369.00 1897.00 23150 20240321 -44.58 5960 20241209 115.27 15750 -18.54 20250210 8630 48.67 20250109 69400 -81.51 20240321 5960 115.27 20241209 3.43 N 437730 500 158 억 139824 N N 0 N 00 N
4 20250221 141317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12900 200 2 1.57 17346150350 1304448 175.82 13000 13650 12850 16510 8890 12700 13298.12 0.44 0 -14286 13880 13290 12900 12310 11920 13095 12115 159 3810 500 7870 10 1 31707567 4090 34.96 6.80 12 4.11 369.00 1897.00 23150 20240321 -44.28 5960 20241209 116.44 15750 -18.10 20250210 8630 49.48 20250109 69400 -81.41 20240321 5960 116.44 20241209 3.43 N 437730 500 158 억 139824 N N 0 N 00 N
5 20250221 131316 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12970 270 2 2.13 16655243230 1250835 168.59 13000 13650 12910 16510 8890 12700 13315.75 0.44 0 -7976 13880 13290 12900 12310 11920 13095 12115 159 3810 500 7870 10 1 31707567 4112 35.15 6.84 12 3.94 369.00 1897.00 23150 20240321 -43.97 5960 20241209 117.62 15750 -17.65 20250210 8630 50.29 20250109 69400 -81.31 20240321 5960 117.62 20241209 3.43 N 437730 500 158 억 139824 N N 0 N 00 N
6 20250221 121317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13050 350 2 2.76 15471118650 1159603 156.30 13000 13650 12960 16510 8890 12700 13342.25 0.44 0 -577 13880 13290 12900 12310 11920 13095 12115 159 3810 500 7870 10 1 31707567 4138 35.37 6.88 12 3.66 369.00 1897.00 23150 20240321 -43.63 5960 20241209 118.96 15750 -17.14 20250210 8630 51.22 20250109 69400 -81.20 20240321 5960 118.96 20241209 3.43 N 437730 500 158 억 139824 N N 0 N 00 N
7 20250221 111312 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13210 510 2 4.02 14744180010 1104223 148.83 13000 13650 12960 16510 8890 12700 13353.08 0.44 0 10410 13880 13290 12900 12310 11920 13095 12115 159 3810 500 7870 10 1 31707567 4189 35.80 6.96 12 3.48 369.00 1897.00 23150 20240321 -42.94 5960 20241209 121.64 15750 -16.13 20250210 8630 53.07 20250109 69400 -80.97 20240321 5960 121.64 20241209 3.43 N 437730 500 158 억 139824 N N 0 N 00 N
8 20250221 101315 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13080 380 2 2.99 13512346810 1010307 136.17 13000 13650 12960 16510 8890 12700 13375.11 0.44 0 7593 13880 13290 12900 12310 11920 13095 12115 159 3810 500 7870 10 1 31707567 4147 35.45 6.90 12 3.19 369.00 1897.00 23150 20240321 -43.50 5960 20241209 119.46 15750 -16.95 20250210 8630 51.56 20250109 69400 -81.15 20240321 5960 119.46 20241209 3.43 N 437730 500 158 억 139824 N N 0 N 00 N
9 20250221 091317 57 100.00 KOSDAQ 운송장비·부품 N N N N N 13380 680 2 5.35 8314993910 620149 83.59 13000 13650 12960 16510 8890 12700 13409.11 0.44 0 25513 13880 13290 12900 12310 11920 13095 12115 159 3810 500 7870 10 1 31707567 4242 36.26 7.05 12 1.96 369.00 1897.00 23150 20240321 -42.20 5960 20241209 124.50 15750 -15.05 20250210 8630 55.04 20250109 69400 -80.72 20240321 5960 124.50 20241209 3.43 N 437730 500 158 억 139824 N N 0 N 00 N
10 20250220 161305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12700 -560 5 -4.22 9407319100 731423 60.44 13340 13490 12510 17230 9290 13260 12861.69 0.44 0 3 14386 13822 13516 12952 12646 13670 12800 159 3970 500 8220 10 1 31707567 4027 34.42 6.69 12 2.31 369.00 1897.00 23150 20240321 -45.14 5960 20241209 113.09 15750 -19.37 20250210 8630 47.16 20250109 69400 -81.70 20240321 5960 113.09 20241209 3.38 N 437730 500 158 억 139868 N N 0 N 00 N
11 20250220 151311 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12590 -670 5 -5.05 9021117250 700888 57.91 13340 13490 12510 17230 9290 13260 12870.44 0.44 0 -1838 14386 13822 13516 12952 12646 13670 12800 159 3970 500 8220 10 1 31707567 3992 34.12 6.64 12 2.21 369.00 1897.00 23150 20240321 -45.62 5960 20241209 111.24 15750 -20.06 20250210 8630 45.89 20250109 69400 -81.86 20240321 5960 111.24 20241209 3.38 N 437730 500 158 억 139868 N N 0 N 00 N
12 20250220 141310 57 100.00 KOSDAQ 운송장비·부품 N N N N N 12610 -650 5 -4.90 7980771140 618227 51.08 13340 13490 12600 17230 9290 13260 12908.57 0.44 0 1003 14386 13822 13516 12952 12646 13670 12800 159 3970 500 8220 10 1 31707567 3998 34.17 6.65 12 1.95 369.00 1897.00 23150 20240321 -45.53 5960 20241209 111.58 15750 -19.94 20250210 8630 46.12 20250109 69400 -81.83 20240321 5960 111.58 20241209 3.38 N 437730 500 158 억 139868 N N 0 N 00 N