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
462350/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
20250221,161342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19950,-200,5,-0.99,1999203270,100200,81.37,20100,20550,19680,26150,14150,20150,19952.13,0.57,0,-14493,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,10,1,9375694,1870,-1.86,8.07,12,1.07,-10747.00,2471.00,46050,20240702,-56.68,15700,20240805,27.07,22600,-11.73,20250214,16950,17.70,20250102,46050,-56.68,20240702,15700,27.07,20240805,1.08,N,462350,1000,93 억,,53830,N,N,486,N,00,N
20250221,151347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19970,-180,5,-0.89,1907592430,95609,77.64,20100,20550,19680,26150,14150,20150,19952.02,0.57,0,-13637,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,10,1,9375694,1872,-1.86,8.08,12,1.02,-10747.00,2471.00,46050,20240702,-56.63,15700,20240805,27.20,22600,-11.64,20250214,16950,17.82,20250102,46050,-56.63,20240702,15700,27.20,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N
20250221,141348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,0,3,0.00,1764096620,88442,71.82,20100,20550,19680,26150,14150,20150,19946.37,0.57,0,-10895,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,50,1,9375694,1889,-1.87,8.15,12,0.94,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N
20250221,131347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19940,-210,5,-1.04,1482449610,74534,60.53,20100,20250,19680,26150,14150,20150,19889.58,0.57,0,-10958,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,10,1,9375694,1870,-1.86,8.07,12,0.79,-10747.00,2471.00,46050,20240702,-56.70,15700,20240805,27.01,22600,-11.77,20250214,16950,17.64,20250102,46050,-56.70,20240702,15700,27.01,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N
20250221,121348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20100,-50,5,-0.25,1336685500,67274,54.63,20100,20250,19680,26150,14150,20150,19869.27,0.57,0,-12312,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,50,1,9375694,1885,-1.87,8.13,12,0.72,-10747.00,2471.00,46050,20240702,-56.35,15700,20240805,28.03,22600,-11.06,20250214,16950,18.58,20250102,46050,-56.35,20240702,15700,28.03,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N
20250221,111343,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,0,3,0.00,1278420100,64382,52.28,20100,20200,19680,26150,14150,20150,19856.79,0.57,0,-12140,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,50,1,9375694,1889,-1.87,8.15,12,0.69,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N
20250221,101347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19830,-320,5,-1.59,1005875350,50691,41.16,20100,20100,19680,26150,14150,20150,19843.27,0.57,0,-12377,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,10,1,9375694,1859,-1.85,8.03,12,0.54,-10747.00,2471.00,46050,20240702,-56.94,15700,20240805,26.31,22600,-12.26,20250214,16950,16.99,20250102,46050,-56.94,20240702,15700,26.31,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N
20250221,091349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,19940,-210,5,-1.04,248259790,12446,10.11,20100,20100,19800,26150,14150,20150,19946.95,0.57,0,-167,21016,20582,20266,19832,19516,20425,19675,94,6000,1000,14100,10,1,9375694,1870,-1.86,8.07,12,0.13,-10747.00,2471.00,46050,20240702,-56.70,15700,20240805,27.01,22600,-11.77,20250214,16950,17.64,20250102,46050,-56.70,20240702,15700,27.01,20240805,1.08,N,462350,1000,93 억,,53830,N,N,4274,N,00,N
20250220,161336,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,-650,5,-3.12,2479549190,122909,83.37,20650,20700,19950,27000,14600,20800,20173.94,0.72,0,-19705,22333,21566,21033,20266,19733,21300,20000,94,6200,1000,14560,50,1,9375694,1889,-1.87,8.15,12,1.31,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,1.05,N,462350,1000,93 억,,67389,N,N,4260,N,00,N
20250220,151342,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20150,-650,5,-3.12,2408759740,119398,80.99,20650,20700,19950,27000,14600,20800,20174.20,0.72,0,-20691,22333,21566,21033,20266,19733,21300,20000,94,6200,1000,14560,50,1,9375694,1889,-1.87,8.15,12,1.27,-10747.00,2471.00,46050,20240702,-56.24,15700,20240805,28.34,22600,-10.84,20250214,16950,18.88,20250102,46050,-56.24,20240702,15700,28.34,20240805,1.05,N,462350,1000,93 억,,67389,N,N,505,N,00,N
20250220,141341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,20400,-400,5,-1.92,2193124840,108728,73.75,20650,20700,19950,27000,14600,20800,20170.74,0.72,0,-23376,22333,21566,21033,20266,19733,21300,20000,94,6200,1000,14560,50,1,9375694,1913,-1.90,8.26,12,1.16,-10747.00,2471.00,46050,20240702,-55.70,15700,20240805,29.94,22600,-9.73,20250214,16950,20.35,20250102,46050,-55.70,20240702,15700,29.94,20240805,1.05,N,462350,1000,93 억,,67389,N,N,505,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 161342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19950 -200 5 -0.99 1999203270 100200 81.37 20100 20550 19680 26150 14150 20150 19952.13 0.57 0 -14493 21016 20582 20266 19832 19516 20425 19675 94 6000 1000 14100 10 1 9375694 1870 -1.86 8.07 12 1.07 -10747.00 2471.00 46050 20240702 -56.68 15700 20240805 27.07 22600 -11.73 20250214 16950 17.70 20250102 46050 -56.68 20240702 15700 27.07 20240805 1.08 N 462350 1000 93 억 53830 N N 486 N 00 N
3 20250221 151347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19970 -180 5 -0.89 1907592430 95609 77.64 20100 20550 19680 26150 14150 20150 19952.02 0.57 0 -13637 21016 20582 20266 19832 19516 20425 19675 94 6000 1000 14100 10 1 9375694 1872 -1.86 8.08 12 1.02 -10747.00 2471.00 46050 20240702 -56.63 15700 20240805 27.20 22600 -11.64 20250214 16950 17.82 20250102 46050 -56.63 20240702 15700 27.20 20240805 1.08 N 462350 1000 93 억 53830 N N 4274 N 00 N
4 20250221 141348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 0 3 0.00 1764096620 88442 71.82 20100 20550 19680 26150 14150 20150 19946.37 0.57 0 -10895 21016 20582 20266 19832 19516 20425 19675 94 6000 1000 14100 50 1 9375694 1889 -1.87 8.15 12 0.94 -10747.00 2471.00 46050 20240702 -56.24 15700 20240805 28.34 22600 -10.84 20250214 16950 18.88 20250102 46050 -56.24 20240702 15700 28.34 20240805 1.08 N 462350 1000 93 억 53830 N N 4274 N 00 N
5 20250221 131347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19940 -210 5 -1.04 1482449610 74534 60.53 20100 20250 19680 26150 14150 20150 19889.58 0.57 0 -10958 21016 20582 20266 19832 19516 20425 19675 94 6000 1000 14100 10 1 9375694 1870 -1.86 8.07 12 0.79 -10747.00 2471.00 46050 20240702 -56.70 15700 20240805 27.01 22600 -11.77 20250214 16950 17.64 20250102 46050 -56.70 20240702 15700 27.01 20240805 1.08 N 462350 1000 93 억 53830 N N 4274 N 00 N
6 20250221 121348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20100 -50 5 -0.25 1336685500 67274 54.63 20100 20250 19680 26150 14150 20150 19869.27 0.57 0 -12312 21016 20582 20266 19832 19516 20425 19675 94 6000 1000 14100 50 1 9375694 1885 -1.87 8.13 12 0.72 -10747.00 2471.00 46050 20240702 -56.35 15700 20240805 28.03 22600 -11.06 20250214 16950 18.58 20250102 46050 -56.35 20240702 15700 28.03 20240805 1.08 N 462350 1000 93 억 53830 N N 4274 N 00 N
7 20250221 111343 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 0 3 0.00 1278420100 64382 52.28 20100 20200 19680 26150 14150 20150 19856.79 0.57 0 -12140 21016 20582 20266 19832 19516 20425 19675 94 6000 1000 14100 50 1 9375694 1889 -1.87 8.15 12 0.69 -10747.00 2471.00 46050 20240702 -56.24 15700 20240805 28.34 22600 -10.84 20250214 16950 18.88 20250102 46050 -56.24 20240702 15700 28.34 20240805 1.08 N 462350 1000 93 억 53830 N N 4274 N 00 N
8 20250221 101347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19830 -320 5 -1.59 1005875350 50691 41.16 20100 20100 19680 26150 14150 20150 19843.27 0.57 0 -12377 21016 20582 20266 19832 19516 20425 19675 94 6000 1000 14100 10 1 9375694 1859 -1.85 8.03 12 0.54 -10747.00 2471.00 46050 20240702 -56.94 15700 20240805 26.31 22600 -12.26 20250214 16950 16.99 20250102 46050 -56.94 20240702 15700 26.31 20240805 1.08 N 462350 1000 93 억 53830 N N 4274 N 00 N
9 20250221 091349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 19940 -210 5 -1.04 248259790 12446 10.11 20100 20100 19800 26150 14150 20150 19946.95 0.57 0 -167 21016 20582 20266 19832 19516 20425 19675 94 6000 1000 14100 10 1 9375694 1870 -1.86 8.07 12 0.13 -10747.00 2471.00 46050 20240702 -56.70 15700 20240805 27.01 22600 -11.77 20250214 16950 17.64 20250102 46050 -56.70 20240702 15700 27.01 20240805 1.08 N 462350 1000 93 억 53830 N N 4274 N 00 N
10 20250220 161336 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 -650 5 -3.12 2479549190 122909 83.37 20650 20700 19950 27000 14600 20800 20173.94 0.72 0 -19705 22333 21566 21033 20266 19733 21300 20000 94 6200 1000 14560 50 1 9375694 1889 -1.87 8.15 12 1.31 -10747.00 2471.00 46050 20240702 -56.24 15700 20240805 28.34 22600 -10.84 20250214 16950 18.88 20250102 46050 -56.24 20240702 15700 28.34 20240805 1.05 N 462350 1000 93 억 67389 N N 4260 N 00 N
11 20250220 151342 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20150 -650 5 -3.12 2408759740 119398 80.99 20650 20700 19950 27000 14600 20800 20174.20 0.72 0 -20691 22333 21566 21033 20266 19733 21300 20000 94 6200 1000 14560 50 1 9375694 1889 -1.87 8.15 12 1.27 -10747.00 2471.00 46050 20240702 -56.24 15700 20240805 28.34 22600 -10.84 20250214 16950 18.88 20250102 46050 -56.24 20240702 15700 28.34 20240805 1.05 N 462350 1000 93 억 67389 N N 505 N 00 N
12 20250220 141341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 20400 -400 5 -1.92 2193124840 108728 73.75 20650 20700 19950 27000 14600 20800 20170.74 0.72 0 -23376 22333 21566 21033 20266 19733 21300 20000 94 6200 1000 14560 50 1 9375694 1913 -1.90 8.26 12 1.16 -10747.00 2471.00 46050 20240702 -55.70 15700 20240805 29.94 22600 -9.73 20250214 16950 20.35 20250102 46050 -55.70 20240702 15700 29.94 20240805 1.05 N 462350 1000 93 억 67389 N N 505 N 00 N