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
053700/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
20250221,160544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4420,100,2,2.31,516772625,117292,273.17,4345,4490,4345,5610,3025,4320,4405.86,0.00,0,17570,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1011,3.37,0.31,12,0.51,1311.00,14253.00,6730,20240215,-34.32,3700,20240805,19.46,4980,-11.24,20250110,4130,7.02,20250203,6010,-26.46,20240221,3700,19.46,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N
20250221,150547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4385,65,2,1.50,479343240,108764,253.30,4345,4490,4345,5610,3025,4320,4407.19,0.00,0,15266,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1003,3.34,0.31,12,0.48,1311.00,14253.00,6730,20240215,-34.84,3700,20240805,18.51,4980,-11.95,20250110,4130,6.17,20250203,6010,-27.04,20240221,3700,18.51,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N
20250221,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4400,80,2,1.85,361322535,81811,190.53,4345,4490,4345,5610,3025,4320,4416.55,0.00,0,-984,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1007,3.36,0.31,12,0.36,1311.00,14253.00,6730,20240215,-34.62,3700,20240805,18.92,4980,-11.65,20250110,4130,6.54,20250203,6010,-26.79,20240221,3700,18.92,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N
20250221,130546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4410,90,2,2.08,330257180,74750,174.09,4345,4490,4345,5610,3025,4320,4418.16,0.00,0,1515,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1009,3.36,0.31,12,0.33,1311.00,14253.00,6730,20240215,-34.47,3700,20240805,19.19,4980,-11.45,20250110,4130,6.78,20250203,6010,-26.62,20240221,3700,19.19,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N
20250221,120546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4410,90,2,2.08,310081060,70169,163.42,4345,4490,4345,5610,3025,4320,4419.06,0.00,0,1375,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1009,3.36,0.31,12,0.31,1311.00,14253.00,6730,20240215,-34.47,3700,20240805,19.19,4980,-11.45,20250110,4130,6.78,20250203,6010,-26.62,20240221,3700,19.19,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N
20250221,110544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4425,105,2,2.43,285389635,64568,150.37,4345,4490,4345,5610,3025,4320,4419.99,0.00,0,2482,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1012,3.38,0.31,12,0.28,1311.00,14253.00,6730,20240215,-34.25,3700,20240805,19.59,4980,-11.14,20250110,4130,7.14,20250203,6010,-26.37,20240221,3700,19.59,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N
20250221,100545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4400,80,2,1.85,129972870,29436,68.55,4345,4490,4345,5610,3025,4320,4415.44,0.00,0,6501,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1007,3.36,0.31,12,0.13,1311.00,14253.00,6730,20240215,-34.62,3700,20240805,18.92,4980,-11.65,20250110,4130,6.54,20250203,6010,-26.79,20240221,3700,18.92,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N
20250221,090546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4435,115,2,2.66,53046530,11958,27.85,4345,4490,4345,5610,3025,4320,4436.07,0.00,0,5453,4413,4366,4343,4296,4273,4355,4285,114,1290,500,3190,5,1,22877190,1015,3.38,0.31,12,0.05,1311.00,14253.00,6730,20240215,-34.10,3700,20240805,19.86,4980,-10.94,20250110,4130,7.38,20250203,6010,-26.21,20240221,3700,19.86,20240805,1.56,N,053700,500,114 억,,0,N,N,3,N,00,N
20250220,160542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,-50,5,-1.14,183046810,42142,52.29,4350,4390,4320,5680,3060,4370,4343.57,0.00,0,6386,4490,4430,4355,4295,4220,4460,4325,114,1310,500,3230,5,1,22877190,988,3.30,0.30,12,0.18,1311.00,14253.00,6730,20240215,-35.81,3700,20240805,16.76,4980,-13.25,20250110,4130,4.60,20250203,6100,-29.18,20240220,3700,16.76,20240805,1.59,N,053700,500,114 억,,0,N,N,3,N,00,N
20250220,150543,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4330,-40,5,-0.92,179488090,41319,51.27,4350,4390,4320,5680,3060,4370,4343.96,0.00,0,6750,4490,4430,4355,4295,4220,4460,4325,114,1310,500,3230,5,1,22877190,991,3.30,0.30,12,0.18,1311.00,14253.00,6730,20240215,-35.66,3700,20240805,17.03,4980,-13.05,20250110,4130,4.84,20250203,6100,-29.02,20240220,3700,17.03,20240805,1.59,N,053700,500,114 억,,0,N,N,0,N,00,N
20250220,140544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4325,-45,5,-1.03,145740350,33516,41.59,4350,4390,4325,5680,3060,4370,4348.38,0.00,0,6031,4490,4430,4355,4295,4220,4460,4325,114,1310,500,3230,5,1,22877190,989,3.30,0.30,12,0.15,1311.00,14253.00,6730,20240215,-35.74,3700,20240805,16.89,4980,-13.15,20250110,4130,4.72,20250203,6100,-29.10,20240220,3700,16.89,20240805,1.59,N,053700,500,114 억,,0,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 160544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4420 100 2 2.31 516772625 117292 273.17 4345 4490 4345 5610 3025 4320 4405.86 0.00 0 17570 4413 4366 4343 4296 4273 4355 4285 114 1290 500 3190 5 1 22877190 1011 3.37 0.31 12 0.51 1311.00 14253.00 6730 20240215 -34.32 3700 20240805 19.46 4980 -11.24 20250110 4130 7.02 20250203 6010 -26.46 20240221 3700 19.46 20240805 1.56 N 053700 500 114 억 0 N N 3 N 00 N
3 20250221 150547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4385 65 2 1.50 479343240 108764 253.30 4345 4490 4345 5610 3025 4320 4407.19 0.00 0 15266 4413 4366 4343 4296 4273 4355 4285 114 1290 500 3190 5 1 22877190 1003 3.34 0.31 12 0.48 1311.00 14253.00 6730 20240215 -34.84 3700 20240805 18.51 4980 -11.95 20250110 4130 6.17 20250203 6010 -27.04 20240221 3700 18.51 20240805 1.56 N 053700 500 114 억 0 N N 3 N 00 N
4 20250221 140546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4400 80 2 1.85 361322535 81811 190.53 4345 4490 4345 5610 3025 4320 4416.55 0.00 0 -984 4413 4366 4343 4296 4273 4355 4285 114 1290 500 3190 5 1 22877190 1007 3.36 0.31 12 0.36 1311.00 14253.00 6730 20240215 -34.62 3700 20240805 18.92 4980 -11.65 20250110 4130 6.54 20250203 6010 -26.79 20240221 3700 18.92 20240805 1.56 N 053700 500 114 억 0 N N 3 N 00 N
5 20250221 130546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4410 90 2 2.08 330257180 74750 174.09 4345 4490 4345 5610 3025 4320 4418.16 0.00 0 1515 4413 4366 4343 4296 4273 4355 4285 114 1290 500 3190 5 1 22877190 1009 3.36 0.31 12 0.33 1311.00 14253.00 6730 20240215 -34.47 3700 20240805 19.19 4980 -11.45 20250110 4130 6.78 20250203 6010 -26.62 20240221 3700 19.19 20240805 1.56 N 053700 500 114 억 0 N N 3 N 00 N
6 20250221 120546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4410 90 2 2.08 310081060 70169 163.42 4345 4490 4345 5610 3025 4320 4419.06 0.00 0 1375 4413 4366 4343 4296 4273 4355 4285 114 1290 500 3190 5 1 22877190 1009 3.36 0.31 12 0.31 1311.00 14253.00 6730 20240215 -34.47 3700 20240805 19.19 4980 -11.45 20250110 4130 6.78 20250203 6010 -26.62 20240221 3700 19.19 20240805 1.56 N 053700 500 114 억 0 N N 3 N 00 N
7 20250221 110544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4425 105 2 2.43 285389635 64568 150.37 4345 4490 4345 5610 3025 4320 4419.99 0.00 0 2482 4413 4366 4343 4296 4273 4355 4285 114 1290 500 3190 5 1 22877190 1012 3.38 0.31 12 0.28 1311.00 14253.00 6730 20240215 -34.25 3700 20240805 19.59 4980 -11.14 20250110 4130 7.14 20250203 6010 -26.37 20240221 3700 19.59 20240805 1.56 N 053700 500 114 억 0 N N 3 N 00 N
8 20250221 100545 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4400 80 2 1.85 129972870 29436 68.55 4345 4490 4345 5610 3025 4320 4415.44 0.00 0 6501 4413 4366 4343 4296 4273 4355 4285 114 1290 500 3190 5 1 22877190 1007 3.36 0.31 12 0.13 1311.00 14253.00 6730 20240215 -34.62 3700 20240805 18.92 4980 -11.65 20250110 4130 6.54 20250203 6010 -26.79 20240221 3700 18.92 20240805 1.56 N 053700 500 114 억 0 N N 3 N 00 N
9 20250221 090546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4435 115 2 2.66 53046530 11958 27.85 4345 4490 4345 5610 3025 4320 4436.07 0.00 0 5453 4413 4366 4343 4296 4273 4355 4285 114 1290 500 3190 5 1 22877190 1015 3.38 0.31 12 0.05 1311.00 14253.00 6730 20240215 -34.10 3700 20240805 19.86 4980 -10.94 20250110 4130 7.38 20250203 6010 -26.21 20240221 3700 19.86 20240805 1.56 N 053700 500 114 억 0 N N 3 N 00 N
10 20250220 160542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 -50 5 -1.14 183046810 42142 52.29 4350 4390 4320 5680 3060 4370 4343.57 0.00 0 6386 4490 4430 4355 4295 4220 4460 4325 114 1310 500 3230 5 1 22877190 988 3.30 0.30 12 0.18 1311.00 14253.00 6730 20240215 -35.81 3700 20240805 16.76 4980 -13.25 20250110 4130 4.60 20250203 6100 -29.18 20240220 3700 16.76 20240805 1.59 N 053700 500 114 억 0 N N 3 N 00 N
11 20250220 150543 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4330 -40 5 -0.92 179488090 41319 51.27 4350 4390 4320 5680 3060 4370 4343.96 0.00 0 6750 4490 4430 4355 4295 4220 4460 4325 114 1310 500 3230 5 1 22877190 991 3.30 0.30 12 0.18 1311.00 14253.00 6730 20240215 -35.66 3700 20240805 17.03 4980 -13.05 20250110 4130 4.84 20250203 6100 -29.02 20240220 3700 17.03 20240805 1.59 N 053700 500 114 억 0 N N 0 N 00 N
12 20250220 140544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4325 -45 5 -1.03 145740350 33516 41.59 4350 4390 4325 5680 3060 4370 4348.38 0.00 0 6031 4490 4430 4355 4295 4220 4460 4325 114 1310 500 3230 5 1 22877190 989 3.30 0.30 12 0.15 1311.00 14253.00 6730 20240215 -35.74 3700 20240805 16.89 4980 -13.15 20250110 4130 4.72 20250203 6100 -29.10 20240220 3700 16.89 20240805 1.59 N 053700 500 114 억 0 N N 0 N 00 N