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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1435,-13,5,-0.90,31491015,21995,221.06,1448,1453,1400,1882,1014,1448,1431.74,0.24,0,2332,1483,1465,1446,1428,1409,1456,1419,94,434,500,1010,1,1,18700561,268,-3.33,0.55,12,0.12,-431.00,2598.00,2625,20240205,-45.33,1240,20241209,15.73,1562,-8.13,20250108,1400,2.50,20250218,2550,-43.73,20240422,1240,15.73,20241209,0.00,N,221840,500,93 억,,44306,N,N,0,N,00,N
20250218,121001,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1432,-16,5,-1.10,20545610,14256,143.28,1448,1453,1431,1882,1014,1448,1441.19,0.24,0,1544,1483,1465,1446,1428,1409,1456,1419,94,434,500,1010,1,1,18700561,268,-3.32,0.55,12,0.08,-431.00,2598.00,2625,20240205,-45.45,1240,20241209,15.48,1562,-8.32,20250108,1427,0.35,20250102,2550,-43.84,20240422,1240,15.48,20241209,0.00,N,221840,500,93 억,,44306,N,N,0,N,00,N
20250218,110958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,4599207,3175,31.91,1448,1453,1448,1882,1014,1448,1448.57,0.24,0,-122,1483,1465,1446,1428,1409,1456,1419,94,434,500,1010,1,1,18700561,271,-3.36,0.56,12,0.02,-431.00,2598.00,2625,20240205,-44.84,1240,20241209,16.77,1562,-7.30,20250108,1427,1.47,20250102,2550,-43.22,20240422,1240,16.77,20241209,0.00,N,221840,500,93 억,,44306,N,N,0,N,00,N
20250218,100958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,2,2,0.14,2665968,1840,18.49,1448,1453,1448,1882,1014,1448,1448.90,0.24,0,-122,1483,1465,1446,1428,1409,1456,1419,94,434,500,1010,1,1,18700561,271,-3.36,0.56,12,0.01,-431.00,2598.00,2625,20240205,-44.76,1240,20241209,16.94,1562,-7.17,20250108,1427,1.61,20250102,2550,-43.14,20240422,1240,16.94,20241209,0.00,N,221840,500,93 억,,44306,N,N,0,N,00,N
20250218,091002,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1449,1,2,0.07,349443,241,2.42,1448,1453,1448,1882,1014,1448,1449.97,0.24,0,36,1483,1465,1446,1428,1409,1456,1419,94,434,500,1010,1,1,18700561,271,-3.36,0.56,12,0.00,-431.00,2598.00,2625,20240205,-44.80,1240,20241209,16.85,1562,-7.23,20250108,1427,1.54,20250102,2550,-43.18,20240422,1240,16.85,20241209,0.00,N,221840,500,93 억,,44306,N,N,0,N,00,N
20250217,160958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,-5,5,-0.34,14364605,9950,72.24,1464,1464,1427,1888,1018,1453,1443.68,0.24,0,90,1571,1512,1481,1422,1391,1496,1406,94,435,500,1010,1,1,18700561,271,-3.36,0.56,12,0.05,-431.00,2598.00,2625,20240205,-44.84,1240,20241209,16.77,1562,-7.30,20250108,1427,1.47,20250217,2550,-43.22,20240422,1240,16.77,20241209,0.00,N,221840,500,93 억,,44216,N,N,0,N,00,N
20250217,150957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,-5,5,-0.34,14193741,9832,71.38,1464,1464,1427,1888,1018,1453,1443.63,0.24,0,90,1571,1512,1481,1422,1391,1496,1406,94,435,500,1010,1,1,18700561,271,-3.36,0.56,12,0.05,-431.00,2598.00,2625,20240205,-44.84,1240,20241209,16.77,1562,-7.30,20250108,1427,1.47,20250217,2550,-43.22,20240422,1240,16.77,20241209,0.00,N,221840,500,93 억,,44216,N,N,0,N,00,N
20250217,140955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1446,-7,5,-0.48,3780853,2609,18.94,1464,1464,1427,1888,1018,1453,1449.16,0.24,0,74,1571,1512,1481,1422,1391,1496,1406,94,435,500,1010,1,1,18700561,270,-3.35,0.56,12,0.01,-431.00,2598.00,2625,20240205,-44.91,1240,20241209,16.61,1562,-7.43,20250108,1427,1.33,20250217,2550,-43.29,20240422,1240,16.61,20241209,0.00,N,221840,500,93 억,,44216,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 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
3 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
4 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
5 20250218 130958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1435 -13 5 -0.90 31491015 21995 221.06 1448 1453 1400 1882 1014 1448 1431.74 0.24 0 2332 1483 1465 1446 1428 1409 1456 1419 94 434 500 1010 1 1 18700561 268 -3.33 0.55 12 0.12 -431.00 2598.00 2625 20240205 -45.33 1240 20241209 15.73 1562 -8.13 20250108 1400 2.50 20250218 2550 -43.73 20240422 1240 15.73 20241209 0.00 N 221840 500 93 억 44306 N N 0 N 00 N
6 20250218 121001 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1432 -16 5 -1.10 20545610 14256 143.28 1448 1453 1431 1882 1014 1448 1441.19 0.24 0 1544 1483 1465 1446 1428 1409 1456 1419 94 434 500 1010 1 1 18700561 268 -3.32 0.55 12 0.08 -431.00 2598.00 2625 20240205 -45.45 1240 20241209 15.48 1562 -8.32 20250108 1427 0.35 20250102 2550 -43.84 20240422 1240 15.48 20241209 0.00 N 221840 500 93 억 44306 N N 0 N 00 N
7 20250218 110958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 4599207 3175 31.91 1448 1453 1448 1882 1014 1448 1448.57 0.24 0 -122 1483 1465 1446 1428 1409 1456 1419 94 434 500 1010 1 1 18700561 271 -3.36 0.56 12 0.02 -431.00 2598.00 2625 20240205 -44.84 1240 20241209 16.77 1562 -7.30 20250108 1427 1.47 20250102 2550 -43.22 20240422 1240 16.77 20241209 0.00 N 221840 500 93 억 44306 N N 0 N 00 N
8 20250218 100958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1450 2 2 0.14 2665968 1840 18.49 1448 1453 1448 1882 1014 1448 1448.90 0.24 0 -122 1483 1465 1446 1428 1409 1456 1419 94 434 500 1010 1 1 18700561 271 -3.36 0.56 12 0.01 -431.00 2598.00 2625 20240205 -44.76 1240 20241209 16.94 1562 -7.17 20250108 1427 1.61 20250102 2550 -43.14 20240422 1240 16.94 20241209 0.00 N 221840 500 93 억 44306 N N 0 N 00 N
9 20250218 091002 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1449 1 2 0.07 349443 241 2.42 1448 1453 1448 1882 1014 1448 1449.97 0.24 0 36 1483 1465 1446 1428 1409 1456 1419 94 434 500 1010 1 1 18700561 271 -3.36 0.56 12 0.00 -431.00 2598.00 2625 20240205 -44.80 1240 20241209 16.85 1562 -7.23 20250108 1427 1.54 20250102 2550 -43.18 20240422 1240 16.85 20241209 0.00 N 221840 500 93 억 44306 N N 0 N 00 N
10 20250217 160958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 -5 5 -0.34 14364605 9950 72.24 1464 1464 1427 1888 1018 1453 1443.68 0.24 0 90 1571 1512 1481 1422 1391 1496 1406 94 435 500 1010 1 1 18700561 271 -3.36 0.56 12 0.05 -431.00 2598.00 2625 20240205 -44.84 1240 20241209 16.77 1562 -7.30 20250108 1427 1.47 20250217 2550 -43.22 20240422 1240 16.77 20241209 0.00 N 221840 500 93 억 44216 N N 0 N 00 N
11 20250217 150957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 -5 5 -0.34 14193741 9832 71.38 1464 1464 1427 1888 1018 1453 1443.63 0.24 0 90 1571 1512 1481 1422 1391 1496 1406 94 435 500 1010 1 1 18700561 271 -3.36 0.56 12 0.05 -431.00 2598.00 2625 20240205 -44.84 1240 20241209 16.77 1562 -7.30 20250108 1427 1.47 20250217 2550 -43.22 20240422 1240 16.77 20241209 0.00 N 221840 500 93 억 44216 N N 0 N 00 N
12 20250217 140955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1446 -7 5 -0.48 3780853 2609 18.94 1464 1464 1427 1888 1018 1453 1449.16 0.24 0 74 1571 1512 1481 1422 1391 1496 1406 94 435 500 1010 1 1 18700561 270 -3.35 0.56 12 0.01 -431.00 2598.00 2625 20240205 -44.91 1240 20241209 16.61 1562 -7.43 20250108 1427 1.33 20250217 2550 -43.29 20240422 1240 16.61 20241209 0.00 N 221840 500 93 억 44216 N N 0 N 00 N