ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
221840/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
20250219,161001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-15,5,-1.06,30104953,21369,55.15,1440,1440,1401,1846,994,1420,1408.81,0.24,0,-553,1477,1448,1424,1395,1371,1436,1383,94,426,500,990,1,1,18700561,263,-3.26,0.54,12,0.11,-431.00,2598.00,2615,20240208,-46.27,1240,20241209,13.31,1562,-10.05,20250108,1400,0.36,20250218,2550,-44.90,20240422,1240,13.31,20241209,0.00,N,221840,500,93 억,,44478,N,N,0,N,00,N
20250219,151005,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,-10,5,-0.70,26565133,18850,48.65,1440,1440,1401,1846,994,1420,1409.29,0.24,0,-392,1477,1448,1424,1395,1371,1436,1383,94,426,500,990,1,1,18700561,264,-3.27,0.54,12,0.10,-431.00,2598.00,2615,20240208,-46.08,1240,20241209,13.71,1562,-9.73,20250108,1400,0.71,20250218,2550,-44.71,20240422,1240,13.71,20241209,0.00,N,221840,500,93 억,,44478,N,N,0,N,00,N
20250219,141001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-15,5,-1.06,22913788,16248,41.94,1440,1440,1401,1846,994,1420,1410.25,0.24,0,-392,1477,1448,1424,1395,1371,1436,1383,94,426,500,990,1,1,18700561,263,-3.26,0.54,12,0.09,-431.00,2598.00,2615,20240208,-46.27,1240,20241209,13.31,1562,-10.05,20250108,1400,0.36,20250218,2550,-44.90,20240422,1240,13.31,20241209,0.00,N,221840,500,93 억,,44478,N,N,0,N,00,N
20250219,131002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-15,5,-1.06,19939403,14131,36.47,1440,1440,1401,1846,994,1420,1411.04,0.24,0,-252,1477,1448,1424,1395,1371,1436,1383,94,426,500,990,1,1,18700561,263,-3.26,0.54,12,0.08,-431.00,2598.00,2615,20240208,-46.27,1240,20241209,13.31,1562,-10.05,20250108,1400,0.36,20250218,2550,-44.90,20240422,1240,13.31,20241209,0.00,N,221840,500,93 억,,44478,N,N,0,N,00,N
20250219,121001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1411,-9,5,-0.63,11238307,7947,20.51,1440,1440,1401,1846,994,1420,1414.16,0.24,0,-403,1477,1448,1424,1395,1371,1436,1383,94,426,500,990,1,1,18700561,264,-3.27,0.54,12,0.04,-431.00,2598.00,2615,20240208,-46.04,1240,20241209,13.79,1562,-9.67,20250108,1400,0.79,20250218,2550,-44.67,20240422,1240,13.79,20241209,0.00,N,221840,500,93 억,,44478,N,N,0,N,00,N
20250219,111002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1424,4,2,0.28,10338118,7314,18.88,1440,1440,1401,1846,994,1420,1413.47,0.24,0,-403,1477,1448,1424,1395,1371,1436,1383,94,426,500,990,1,1,18700561,266,-3.30,0.55,12,0.04,-431.00,2598.00,2615,20240208,-45.54,1240,20241209,14.84,1562,-8.83,20250108,1400,1.71,20250218,2550,-44.16,20240422,1240,14.84,20241209,0.00,N,221840,500,93 억,,44478,N,N,0,N,00,N
20250219,101003,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1406,-14,5,-0.99,4209794,2990,7.72,1440,1440,1401,1846,994,1420,1407.96,0.24,0,-322,1477,1448,1424,1395,1371,1436,1383,94,426,500,990,1,1,18700561,263,-3.26,0.54,12,0.02,-431.00,2598.00,2615,20240208,-46.23,1240,20241209,13.39,1562,-9.99,20250108,1400,0.43,20250218,2550,-44.86,20240422,1240,13.39,20241209,0.00,N,221840,500,93 억,,44478,N,N,0,N,00,N
20250219,091004,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,5,2,0.35,666943,468,1.21,1440,1440,1425,1846,994,1420,1425.09,0.24,0,-375,1477,1448,1424,1395,1371,1436,1383,94,426,500,990,1,1,18700561,266,-3.31,0.55,12,0.00,-431.00,2598.00,2615,20240208,-45.51,1240,20241209,14.92,1562,-8.77,20250108,1400,1.79,20250218,2550,-44.12,20240422,1240,14.92,20241209,0.00,N,221840,500,93 억,,44478,N,N,0,N,00,N
20250218,160959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-28,5,-1.93,55392540,38744,389.39,1448,1453,1400,1882,1014,1448,1429.71,0.24,0,172,1483,1465,1446,1428,1409,1456,1419,94,434,500,1010,1,1,18700561,266,-3.29,0.55,12,0.21,-431.00,2598.00,2625,20240205,-45.90,1240,20241209,14.52,1562,-9.09,20250108,1400,1.43,20250218,2550,-44.31,20240422,1240,14.52,20241209,0.00,N,221840,500,93 억,,44306,N,N,0,N,00,N
20250218,151001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1420,-28,5,-1.93,54103180,37836,380.26,1448,1453,1400,1882,1014,1448,1429.94,0.24,0,872,1483,1465,1446,1428,1409,1456,1419,94,434,500,1010,1,1,18700561,266,-3.29,0.55,12,0.20,-431.00,2598.00,2625,20240205,-45.90,1240,20241209,14.52,1562,-9.09,20250108,1400,1.43,20250218,2550,-44.31,20240422,1240,14.52,20241209,0.00,N,221840,500,93 억,,44306,N,N,0,N,00,N
20250218,141002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1430,-18,5,-1.24,38994394,27267,274.04,1448,1453,1400,1882,1014,1448,1430.09,0.24,0,1629,1483,1465,1446,1428,1409,1456,1419,94,434,500,1010,1,1,18700561,267,-3.32,0.55,12,0.15,-431.00,2598.00,2625,20240205,-45.52,1240,20241209,15.32,1562,-8.45,20250108,1400,2.14,20250218,2550,-43.92,20240422,1240,15.32,20241209,0.00,N,221840,500,93 억,,44306,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 20250219 161001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1405 -15 5 -1.06 30104953 21369 55.15 1440 1440 1401 1846 994 1420 1408.81 0.24 0 -553 1477 1448 1424 1395 1371 1436 1383 94 426 500 990 1 1 18700561 263 -3.26 0.54 12 0.11 -431.00 2598.00 2615 20240208 -46.27 1240 20241209 13.31 1562 -10.05 20250108 1400 0.36 20250218 2550 -44.90 20240422 1240 13.31 20241209 0.00 N 221840 500 93 억 44478 N N 0 N 00 N
3 20250219 151005 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1410 -10 5 -0.70 26565133 18850 48.65 1440 1440 1401 1846 994 1420 1409.29 0.24 0 -392 1477 1448 1424 1395 1371 1436 1383 94 426 500 990 1 1 18700561 264 -3.27 0.54 12 0.10 -431.00 2598.00 2615 20240208 -46.08 1240 20241209 13.71 1562 -9.73 20250108 1400 0.71 20250218 2550 -44.71 20240422 1240 13.71 20241209 0.00 N 221840 500 93 억 44478 N N 0 N 00 N
4 20250219 141001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1405 -15 5 -1.06 22913788 16248 41.94 1440 1440 1401 1846 994 1420 1410.25 0.24 0 -392 1477 1448 1424 1395 1371 1436 1383 94 426 500 990 1 1 18700561 263 -3.26 0.54 12 0.09 -431.00 2598.00 2615 20240208 -46.27 1240 20241209 13.31 1562 -10.05 20250108 1400 0.36 20250218 2550 -44.90 20240422 1240 13.31 20241209 0.00 N 221840 500 93 억 44478 N N 0 N 00 N
5 20250219 131002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1405 -15 5 -1.06 19939403 14131 36.47 1440 1440 1401 1846 994 1420 1411.04 0.24 0 -252 1477 1448 1424 1395 1371 1436 1383 94 426 500 990 1 1 18700561 263 -3.26 0.54 12 0.08 -431.00 2598.00 2615 20240208 -46.27 1240 20241209 13.31 1562 -10.05 20250108 1400 0.36 20250218 2550 -44.90 20240422 1240 13.31 20241209 0.00 N 221840 500 93 억 44478 N N 0 N 00 N
6 20250219 121001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1411 -9 5 -0.63 11238307 7947 20.51 1440 1440 1401 1846 994 1420 1414.16 0.24 0 -403 1477 1448 1424 1395 1371 1436 1383 94 426 500 990 1 1 18700561 264 -3.27 0.54 12 0.04 -431.00 2598.00 2615 20240208 -46.04 1240 20241209 13.79 1562 -9.67 20250108 1400 0.79 20250218 2550 -44.67 20240422 1240 13.79 20241209 0.00 N 221840 500 93 억 44478 N N 0 N 00 N
7 20250219 111002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1424 4 2 0.28 10338118 7314 18.88 1440 1440 1401 1846 994 1420 1413.47 0.24 0 -403 1477 1448 1424 1395 1371 1436 1383 94 426 500 990 1 1 18700561 266 -3.30 0.55 12 0.04 -431.00 2598.00 2615 20240208 -45.54 1240 20241209 14.84 1562 -8.83 20250108 1400 1.71 20250218 2550 -44.16 20240422 1240 14.84 20241209 0.00 N 221840 500 93 억 44478 N N 0 N 00 N
8 20250219 101003 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1406 -14 5 -0.99 4209794 2990 7.72 1440 1440 1401 1846 994 1420 1407.96 0.24 0 -322 1477 1448 1424 1395 1371 1436 1383 94 426 500 990 1 1 18700561 263 -3.26 0.54 12 0.02 -431.00 2598.00 2615 20240208 -46.23 1240 20241209 13.39 1562 -9.99 20250108 1400 0.43 20250218 2550 -44.86 20240422 1240 13.39 20241209 0.00 N 221840 500 93 억 44478 N N 0 N 00 N
9 20250219 091004 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1425 5 2 0.35 666943 468 1.21 1440 1440 1425 1846 994 1420 1425.09 0.24 0 -375 1477 1448 1424 1395 1371 1436 1383 94 426 500 990 1 1 18700561 266 -3.31 0.55 12 0.00 -431.00 2598.00 2615 20240208 -45.51 1240 20241209 14.92 1562 -8.77 20250108 1400 1.79 20250218 2550 -44.12 20240422 1240 14.92 20241209 0.00 N 221840 500 93 억 44478 N N 0 N 00 N
10 20250218 160959 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1420 -28 5 -1.93 55392540 38744 389.39 1448 1453 1400 1882 1014 1448 1429.71 0.24 0 172 1483 1465 1446 1428 1409 1456 1419 94 434 500 1010 1 1 18700561 266 -3.29 0.55 12 0.21 -431.00 2598.00 2625 20240205 -45.90 1240 20241209 14.52 1562 -9.09 20250108 1400 1.43 20250218 2550 -44.31 20240422 1240 14.52 20241209 0.00 N 221840 500 93 억 44306 N N 0 N 00 N
11 20250218 151001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1420 -28 5 -1.93 54103180 37836 380.26 1448 1453 1400 1882 1014 1448 1429.94 0.24 0 872 1483 1465 1446 1428 1409 1456 1419 94 434 500 1010 1 1 18700561 266 -3.29 0.55 12 0.20 -431.00 2598.00 2625 20240205 -45.90 1240 20241209 14.52 1562 -9.09 20250108 1400 1.43 20250218 2550 -44.31 20240422 1240 14.52 20241209 0.00 N 221840 500 93 억 44306 N N 0 N 00 N
12 20250218 141002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1430 -18 5 -1.24 38994394 27267 274.04 1448 1453 1400 1882 1014 1448 1430.09 0.24 0 1629 1483 1465 1446 1428 1409 1456 1419 94 434 500 1010 1 1 18700561 267 -3.32 0.55 12 0.15 -431.00 2598.00 2625 20240205 -45.52 1240 20241209 15.32 1562 -8.45 20250108 1400 2.14 20250218 2550 -43.92 20240422 1240 15.32 20241209 0.00 N 221840 500 93 억 44306 N N 0 N 00 N