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
452400/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
20250221,161330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9610,-90,5,-0.93,123686410,12727,30.34,9950,9950,9600,12610,6790,9700,9718.51,1.52,0,-442,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,872,5.23,0.71,12,0.14,1837.00,13452.00,35250,20240208,-72.74,7840,20241210,22.58,10740,-10.52,20250117,8810,9.08,20250203,26150,-63.25,20240311,7840,22.58,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N
20250221,151335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9680,-20,5,-0.21,115340680,11860,28.28,9950,9950,9600,12610,6790,9700,9725.18,1.52,0,-502,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,878,5.27,0.72,12,0.13,1837.00,13452.00,35250,20240208,-72.54,7840,20241210,23.47,10740,-9.87,20250117,8810,9.88,20250203,26150,-62.98,20240311,7840,23.47,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N
20250221,141336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,0,3,0.00,102531320,10535,25.12,9950,9950,9600,12610,6790,9700,9732.45,1.52,0,-673,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,880,5.28,0.72,12,0.12,1837.00,13452.00,35250,20240208,-72.48,7840,20241210,23.72,10740,-9.68,20250117,8810,10.10,20250203,26150,-62.91,20240311,7840,23.72,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N
20250221,131335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9750,50,2,0.52,70440510,7216,17.20,9950,9950,9630,12610,6790,9700,9761.71,1.52,0,77,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,884,5.31,0.72,12,0.08,1837.00,13452.00,35250,20240208,-72.34,7840,20241210,24.36,10740,-9.22,20250117,8810,10.67,20250203,26150,-62.72,20240311,7840,24.36,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N
20250221,121335,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9790,90,2,0.93,61081480,6258,14.92,9950,9950,9630,12610,6790,9700,9760.54,1.52,0,-102,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,888,5.33,0.73,12,0.07,1837.00,13452.00,35250,20240208,-72.23,7840,20241210,24.87,10740,-8.85,20250117,8810,11.12,20250203,26150,-62.56,20240311,7840,24.87,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N
20250221,111331,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9800,100,2,1.03,50826620,5208,12.42,9950,9950,9630,12610,6790,9700,9759.34,1.52,0,-293,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,889,5.33,0.73,12,0.06,1837.00,13452.00,35250,20240208,-72.20,7840,20241210,25.00,10740,-8.75,20250117,8810,11.24,20250203,26150,-62.52,20240311,7840,25.00,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N
20250221,101334,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9710,10,2,0.10,31994850,3278,7.81,9950,9950,9630,12610,6790,9700,9760.48,1.52,0,-567,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,881,5.29,0.72,12,0.04,1837.00,13452.00,35250,20240208,-72.45,7840,20241210,23.85,10740,-9.59,20250117,8810,10.22,20250203,26150,-62.87,20240311,7840,23.85,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N
20250221,091336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9800,100,2,1.03,17718630,1805,4.30,9950,9950,9730,12610,6790,9700,9816.42,1.52,0,-447,10373,10036,9743,9406,9113,10205,9575,45,2910,500,6010,10,1,9071428,889,5.33,0.73,12,0.02,1837.00,13452.00,35250,20240208,-72.20,7840,20241210,25.00,10740,-8.75,20250117,8810,11.24,20250203,26150,-62.52,20240311,7840,25.00,20241210,1.11,N,452400,500,45 억,,138294,N,N,0,N,00,N
20250220,161324,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9700,130,2,1.36,402137850,41074,120.36,9640,10080,9450,12440,6700,9570,9790.55,1.56,0,-2849,9916,9742,9476,9302,9036,9830,9390,45,2870,500,5930,10,1,9071428,880,5.28,0.72,12,0.45,1837.00,13452.00,37700,20240207,-74.27,7840,20241210,23.72,10740,-9.68,20250117,8810,10.10,20250203,27250,-64.40,20240220,7840,23.72,20241210,1.11,N,452400,500,45 억,,141142,N,N,0,N,00,N
20250220,151330,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9650,80,2,0.84,397526400,40598,118.97,9640,10080,9450,12440,6700,9570,9791.77,1.56,0,-2761,9916,9742,9476,9302,9036,9830,9390,45,2870,500,5930,10,1,9071428,875,5.25,0.72,12,0.45,1837.00,13452.00,37700,20240207,-74.40,7840,20241210,23.09,10740,-10.15,20250117,8810,9.53,20250203,27250,-64.59,20240220,7840,23.09,20241210,1.11,N,452400,500,45 억,,141142,N,N,0,N,00,N
20250220,141329,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9660,90,2,0.94,381785090,38962,114.17,9640,10080,9450,12440,6700,9570,9798.91,1.56,0,-3504,9916,9742,9476,9302,9036,9830,9390,45,2870,500,5930,10,1,9071428,876,5.26,0.72,12,0.43,1837.00,13452.00,37700,20240207,-74.38,7840,20241210,23.21,10740,-10.06,20250117,8810,9.65,20250203,27250,-64.55,20240220,7840,23.21,20241210,1.11,N,452400,500,45 억,,141142,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 161330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9610 -90 5 -0.93 123686410 12727 30.34 9950 9950 9600 12610 6790 9700 9718.51 1.52 0 -442 10373 10036 9743 9406 9113 10205 9575 45 2910 500 6010 10 1 9071428 872 5.23 0.71 12 0.14 1837.00 13452.00 35250 20240208 -72.74 7840 20241210 22.58 10740 -10.52 20250117 8810 9.08 20250203 26150 -63.25 20240311 7840 22.58 20241210 1.11 N 452400 500 45 억 138294 N N 0 N 00 N
3 20250221 151335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9680 -20 5 -0.21 115340680 11860 28.28 9950 9950 9600 12610 6790 9700 9725.18 1.52 0 -502 10373 10036 9743 9406 9113 10205 9575 45 2910 500 6010 10 1 9071428 878 5.27 0.72 12 0.13 1837.00 13452.00 35250 20240208 -72.54 7840 20241210 23.47 10740 -9.87 20250117 8810 9.88 20250203 26150 -62.98 20240311 7840 23.47 20241210 1.11 N 452400 500 45 억 138294 N N 0 N 00 N
4 20250221 141336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9700 0 3 0.00 102531320 10535 25.12 9950 9950 9600 12610 6790 9700 9732.45 1.52 0 -673 10373 10036 9743 9406 9113 10205 9575 45 2910 500 6010 10 1 9071428 880 5.28 0.72 12 0.12 1837.00 13452.00 35250 20240208 -72.48 7840 20241210 23.72 10740 -9.68 20250117 8810 10.10 20250203 26150 -62.91 20240311 7840 23.72 20241210 1.11 N 452400 500 45 억 138294 N N 0 N 00 N
5 20250221 131335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9750 50 2 0.52 70440510 7216 17.20 9950 9950 9630 12610 6790 9700 9761.71 1.52 0 77 10373 10036 9743 9406 9113 10205 9575 45 2910 500 6010 10 1 9071428 884 5.31 0.72 12 0.08 1837.00 13452.00 35250 20240208 -72.34 7840 20241210 24.36 10740 -9.22 20250117 8810 10.67 20250203 26150 -62.72 20240311 7840 24.36 20241210 1.11 N 452400 500 45 억 138294 N N 0 N 00 N
6 20250221 121335 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9790 90 2 0.93 61081480 6258 14.92 9950 9950 9630 12610 6790 9700 9760.54 1.52 0 -102 10373 10036 9743 9406 9113 10205 9575 45 2910 500 6010 10 1 9071428 888 5.33 0.73 12 0.07 1837.00 13452.00 35250 20240208 -72.23 7840 20241210 24.87 10740 -8.85 20250117 8810 11.12 20250203 26150 -62.56 20240311 7840 24.87 20241210 1.11 N 452400 500 45 억 138294 N N 0 N 00 N
7 20250221 111331 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9800 100 2 1.03 50826620 5208 12.42 9950 9950 9630 12610 6790 9700 9759.34 1.52 0 -293 10373 10036 9743 9406 9113 10205 9575 45 2910 500 6010 10 1 9071428 889 5.33 0.73 12 0.06 1837.00 13452.00 35250 20240208 -72.20 7840 20241210 25.00 10740 -8.75 20250117 8810 11.24 20250203 26150 -62.52 20240311 7840 25.00 20241210 1.11 N 452400 500 45 억 138294 N N 0 N 00 N
8 20250221 101334 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9710 10 2 0.10 31994850 3278 7.81 9950 9950 9630 12610 6790 9700 9760.48 1.52 0 -567 10373 10036 9743 9406 9113 10205 9575 45 2910 500 6010 10 1 9071428 881 5.29 0.72 12 0.04 1837.00 13452.00 35250 20240208 -72.45 7840 20241210 23.85 10740 -9.59 20250117 8810 10.22 20250203 26150 -62.87 20240311 7840 23.85 20241210 1.11 N 452400 500 45 억 138294 N N 0 N 00 N
9 20250221 091336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9800 100 2 1.03 17718630 1805 4.30 9950 9950 9730 12610 6790 9700 9816.42 1.52 0 -447 10373 10036 9743 9406 9113 10205 9575 45 2910 500 6010 10 1 9071428 889 5.33 0.73 12 0.02 1837.00 13452.00 35250 20240208 -72.20 7840 20241210 25.00 10740 -8.75 20250117 8810 11.24 20250203 26150 -62.52 20240311 7840 25.00 20241210 1.11 N 452400 500 45 억 138294 N N 0 N 00 N
10 20250220 161324 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9700 130 2 1.36 402137850 41074 120.36 9640 10080 9450 12440 6700 9570 9790.55 1.56 0 -2849 9916 9742 9476 9302 9036 9830 9390 45 2870 500 5930 10 1 9071428 880 5.28 0.72 12 0.45 1837.00 13452.00 37700 20240207 -74.27 7840 20241210 23.72 10740 -9.68 20250117 8810 10.10 20250203 27250 -64.40 20240220 7840 23.72 20241210 1.11 N 452400 500 45 억 141142 N N 0 N 00 N
11 20250220 151330 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9650 80 2 0.84 397526400 40598 118.97 9640 10080 9450 12440 6700 9570 9791.77 1.56 0 -2761 9916 9742 9476 9302 9036 9830 9390 45 2870 500 5930 10 1 9071428 875 5.25 0.72 12 0.45 1837.00 13452.00 37700 20240207 -74.40 7840 20241210 23.09 10740 -10.15 20250117 8810 9.53 20250203 27250 -64.59 20240220 7840 23.09 20241210 1.11 N 452400 500 45 억 141142 N N 0 N 00 N
12 20250220 141329 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9660 90 2 0.94 381785090 38962 114.17 9640 10080 9450 12440 6700 9570 9798.91 1.56 0 -3504 9916 9742 9476 9302 9036 9830 9390 45 2870 500 5930 10 1 9071428 876 5.26 0.72 12 0.43 1837.00 13452.00 37700 20240207 -74.38 7840 20241210 23.21 10740 -10.06 20250117 8810 9.65 20250203 27250 -64.55 20240220 7840 23.21 20241210 1.11 N 452400 500 45 억 141142 N N 0 N 00 N