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
053060/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
20250221,160540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1003,4,2,0.40,29070858,29021,62.33,999,1010,999,1298,700,999,1001.72,0.28,0,-2334,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.16,555.00,2120.00,1996,20240220,-49.75,865,20241209,15.95,1092,-8.15,20250102,979,2.45,20250212,1942,-48.35,20240221,865,15.95,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N
20250221,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,3,2,0.30,28102878,28054,60.25,999,1010,999,1298,700,999,1001.74,0.28,0,-2199,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.16,555.00,2120.00,1996,20240220,-49.80,865,20241209,15.84,1092,-8.24,20250102,979,2.35,20250212,1942,-48.40,20240221,865,15.84,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N
20250221,140542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,2,2,0.20,26343556,26298,56.48,999,1010,999,1298,700,999,1001.73,0.28,0,-1948,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.80,0.47,12,0.15,555.00,2120.00,1996,20240220,-49.85,865,20241209,15.72,1092,-8.33,20250102,979,2.25,20250212,1942,-48.46,20240221,865,15.72,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N
20250221,130541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,3,2,0.30,24256155,24212,52.00,999,1010,999,1298,700,999,1001.82,0.28,0,-969,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.14,555.00,2120.00,1996,20240220,-49.80,865,20241209,15.84,1092,-8.24,20250102,979,2.35,20250212,1942,-48.40,20240221,865,15.84,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N
20250221,120541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,3,2,0.30,23257468,23215,49.86,999,1010,999,1298,700,999,1001.83,0.28,0,-457,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.13,555.00,2120.00,1996,20240220,-49.80,865,20241209,15.84,1092,-8.24,20250102,979,2.35,20250212,1942,-48.40,20240221,865,15.84,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N
20250221,110539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,3,2,0.30,22247127,22206,47.69,999,1010,999,1298,700,999,1001.85,0.28,0,50,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.13,555.00,2120.00,1996,20240220,-49.80,865,20241209,15.84,1092,-8.24,20250102,979,2.35,20250212,1942,-48.40,20240221,865,15.84,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N
20250221,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1003,4,2,0.40,20467328,20427,43.87,999,1010,999,1298,700,999,1001.97,0.28,0,251,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.12,555.00,2120.00,1996,20240220,-49.75,865,20241209,15.95,1092,-8.15,20250102,979,2.45,20250212,1942,-48.35,20240221,865,15.95,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N
20250221,090541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1004,5,2,0.50,7621306,7609,16.34,999,1010,999,1298,700,999,1001.62,0.28,0,-627,1015,1007,1002,994,989,1011,998,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.04,555.00,2120.00,1996,20240220,-49.70,865,20241209,16.07,1092,-8.06,20250102,979,2.55,20250212,1942,-48.30,20240221,865,16.07,20241209,0.01,N,053060,500,88 억,,48821,N,N,0,N,00,N
20250220,160538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,1,2,0.10,46628535,46553,203.97,998,1010,997,1297,699,998,1001.62,0.29,0,-2346,1006,1001,998,993,990,1000,992,88,299,500,690,1,1,17657419,176,1.80,0.47,12,0.26,555.00,2120.00,1996,20240220,-49.95,865,20241209,15.49,1092,-8.52,20250102,979,2.04,20250212,1996,-49.95,20240220,865,15.49,20241209,0.01,N,053060,500,88 억,,51167,N,N,0,N,00,N
20250220,150539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1004,6,2,0.60,46258303,46183,202.35,998,1010,997,1297,699,998,1001.63,0.29,0,-2100,1006,1001,998,993,990,1000,992,88,299,500,690,1,1,17657419,177,1.81,0.47,12,0.26,555.00,2120.00,1996,20240220,-49.70,865,20241209,16.07,1092,-8.06,20250102,979,2.55,20250212,1996,-49.70,20240220,865,16.07,20241209,0.01,N,053060,500,88 억,,51167,N,N,0,N,00,N
20250220,140540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,999,1,2,0.10,45629036,45554,199.60,998,1010,997,1297,699,998,1001.65,0.29,0,-1849,1006,1001,998,993,990,1000,992,88,299,500,690,1,1,17657419,176,1.80,0.47,12,0.26,555.00,2120.00,1996,20240220,-49.95,865,20241209,15.49,1092,-8.52,20250102,979,2.04,20250212,1996,-49.95,20240220,865,15.49,20241209,0.01,N,053060,500,88 억,,51167,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 160540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1003 4 2 0.40 29070858 29021 62.33 999 1010 999 1298 700 999 1001.72 0.28 0 -2334 1015 1007 1002 994 989 1011 998 88 299 500 690 1 1 17657419 177 1.81 0.47 12 0.16 555.00 2120.00 1996 20240220 -49.75 865 20241209 15.95 1092 -8.15 20250102 979 2.45 20250212 1942 -48.35 20240221 865 15.95 20241209 0.01 N 053060 500 88 억 48821 N N 0 N 00 N
3 20250221 150543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1002 3 2 0.30 28102878 28054 60.25 999 1010 999 1298 700 999 1001.74 0.28 0 -2199 1015 1007 1002 994 989 1011 998 88 299 500 690 1 1 17657419 177 1.81 0.47 12 0.16 555.00 2120.00 1996 20240220 -49.80 865 20241209 15.84 1092 -8.24 20250102 979 2.35 20250212 1942 -48.40 20240221 865 15.84 20241209 0.01 N 053060 500 88 억 48821 N N 0 N 00 N
4 20250221 140542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1001 2 2 0.20 26343556 26298 56.48 999 1010 999 1298 700 999 1001.73 0.28 0 -1948 1015 1007 1002 994 989 1011 998 88 299 500 690 1 1 17657419 177 1.80 0.47 12 0.15 555.00 2120.00 1996 20240220 -49.85 865 20241209 15.72 1092 -8.33 20250102 979 2.25 20250212 1942 -48.46 20240221 865 15.72 20241209 0.01 N 053060 500 88 억 48821 N N 0 N 00 N
5 20250221 130541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1002 3 2 0.30 24256155 24212 52.00 999 1010 999 1298 700 999 1001.82 0.28 0 -969 1015 1007 1002 994 989 1011 998 88 299 500 690 1 1 17657419 177 1.81 0.47 12 0.14 555.00 2120.00 1996 20240220 -49.80 865 20241209 15.84 1092 -8.24 20250102 979 2.35 20250212 1942 -48.40 20240221 865 15.84 20241209 0.01 N 053060 500 88 억 48821 N N 0 N 00 N
6 20250221 120541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1002 3 2 0.30 23257468 23215 49.86 999 1010 999 1298 700 999 1001.83 0.28 0 -457 1015 1007 1002 994 989 1011 998 88 299 500 690 1 1 17657419 177 1.81 0.47 12 0.13 555.00 2120.00 1996 20240220 -49.80 865 20241209 15.84 1092 -8.24 20250102 979 2.35 20250212 1942 -48.40 20240221 865 15.84 20241209 0.01 N 053060 500 88 억 48821 N N 0 N 00 N
7 20250221 110539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1002 3 2 0.30 22247127 22206 47.69 999 1010 999 1298 700 999 1001.85 0.28 0 50 1015 1007 1002 994 989 1011 998 88 299 500 690 1 1 17657419 177 1.81 0.47 12 0.13 555.00 2120.00 1996 20240220 -49.80 865 20241209 15.84 1092 -8.24 20250102 979 2.35 20250212 1942 -48.40 20240221 865 15.84 20241209 0.01 N 053060 500 88 억 48821 N N 0 N 00 N
8 20250221 100540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1003 4 2 0.40 20467328 20427 43.87 999 1010 999 1298 700 999 1001.97 0.28 0 251 1015 1007 1002 994 989 1011 998 88 299 500 690 1 1 17657419 177 1.81 0.47 12 0.12 555.00 2120.00 1996 20240220 -49.75 865 20241209 15.95 1092 -8.15 20250102 979 2.45 20250212 1942 -48.35 20240221 865 15.95 20241209 0.01 N 053060 500 88 억 48821 N N 0 N 00 N
9 20250221 090541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1004 5 2 0.50 7621306 7609 16.34 999 1010 999 1298 700 999 1001.62 0.28 0 -627 1015 1007 1002 994 989 1011 998 88 299 500 690 1 1 17657419 177 1.81 0.47 12 0.04 555.00 2120.00 1996 20240220 -49.70 865 20241209 16.07 1092 -8.06 20250102 979 2.55 20250212 1942 -48.30 20240221 865 16.07 20241209 0.01 N 053060 500 88 억 48821 N N 0 N 00 N
10 20250220 160538 57 100.00 KOSDAQ 운송장비·부품 N N N N N 999 1 2 0.10 46628535 46553 203.97 998 1010 997 1297 699 998 1001.62 0.29 0 -2346 1006 1001 998 993 990 1000 992 88 299 500 690 1 1 17657419 176 1.80 0.47 12 0.26 555.00 2120.00 1996 20240220 -49.95 865 20241209 15.49 1092 -8.52 20250102 979 2.04 20250212 1996 -49.95 20240220 865 15.49 20241209 0.01 N 053060 500 88 억 51167 N N 0 N 00 N
11 20250220 150539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1004 6 2 0.60 46258303 46183 202.35 998 1010 997 1297 699 998 1001.63 0.29 0 -2100 1006 1001 998 993 990 1000 992 88 299 500 690 1 1 17657419 177 1.81 0.47 12 0.26 555.00 2120.00 1996 20240220 -49.70 865 20241209 16.07 1092 -8.06 20250102 979 2.55 20250212 1996 -49.70 20240220 865 16.07 20241209 0.01 N 053060 500 88 억 51167 N N 0 N 00 N
12 20250220 140540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 999 1 2 0.10 45629036 45554 199.60 998 1010 997 1297 699 998 1001.65 0.29 0 -1849 1006 1001 998 993 990 1000 992 88 299 500 690 1 1 17657419 176 1.80 0.47 12 0.26 555.00 2120.00 1996 20240220 -49.95 865 20241209 15.49 1092 -8.52 20250102 979 2.04 20250212 1996 -49.95 20240220 865 15.49 20241209 0.01 N 053060 500 88 억 51167 N N 0 N 00 N