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
054180/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
20250221,160546,57,100.00,KOSDAQ,신저가,운송장비·부품,N,N,N,N, ,N,216,-69,5,-24.21,268305539,1073303,334.04,285,291,216,370,200,285,249.98,0.08,0,18634,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,149,-0.28,0.18,12,1.56,-784.00,1191.00,925,20240307,-76.65,216,20250221,0.00,333,-35.14,20250107,216,0.00,20250221,925,-76.65,20240307,216,0.00,20250221,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N
20250221,150549,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,0,3,0.00,157495857,563270,175.30,285,291,276,370,200,285,279.61,0.08,0,18482,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,196,-0.36,0.24,12,0.82,-784.00,1191.00,925,20240307,-69.19,269,20241209,5.95,333,-14.41,20250107,275,3.64,20250214,925,-69.19,20240307,269,5.95,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N
20250221,140548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,282,-3,5,-1.05,144371743,516941,160.88,285,291,276,370,200,285,279.28,0.08,0,19852,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,194,-0.36,0.24,12,0.75,-784.00,1191.00,925,20240307,-69.51,269,20241209,4.83,333,-15.32,20250107,275,2.55,20250214,925,-69.51,20240307,269,4.83,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N
20250221,130548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,279,-6,5,-2.11,126882105,454301,141.39,285,291,276,370,200,285,279.29,0.08,0,40539,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,192,-0.36,0.23,12,0.66,-784.00,1191.00,925,20240307,-69.84,269,20241209,3.72,333,-16.22,20250107,275,1.45,20250214,925,-69.84,20240307,269,3.72,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N
20250221,120548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,284,-1,5,-0.35,73962414,264566,82.34,285,291,276,370,200,285,279.56,0.08,0,24742,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,196,-0.36,0.24,12,0.38,-784.00,1191.00,925,20240307,-69.30,269,20241209,5.58,333,-14.71,20250107,275,3.27,20250214,925,-69.30,20240307,269,5.58,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N
20250221,110546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,281,-4,5,-1.40,67257167,240746,74.93,285,291,276,370,200,285,279.37,0.08,0,34873,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,194,-0.36,0.24,12,0.35,-784.00,1191.00,925,20240307,-69.62,269,20241209,4.46,333,-15.62,20250107,275,2.18,20250214,925,-69.62,20240307,269,4.46,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N
20250221,100547,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,287,2,2,0.70,5706172,19916,6.20,285,291,283,370,200,285,286.51,0.08,0,-474,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,198,-0.37,0.24,12,0.03,-784.00,1191.00,925,20240307,-68.97,269,20241209,6.69,333,-13.81,20250107,275,4.36,20250214,925,-68.97,20240307,269,6.69,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N
20250221,090548,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,287,2,2,0.70,2020491,7075,2.20,285,291,283,370,200,285,285.58,0.08,0,2596,301,292,284,275,267,289,272,344,85,500,180,1,1,68878283,198,-0.37,0.24,12,0.01,-784.00,1191.00,925,20240307,-68.97,269,20241209,6.69,333,-13.81,20250107,275,4.36,20250214,925,-68.97,20240307,269,6.69,20241209,0.00,N,054180,500,344 억,,54936,N,N,0,N,00,N
20250220,160544,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,-4,5,-1.38,74681874,261627,114.08,287,293,276,375,203,289,285.45,0.08,0,1086,295,292,287,284,279,293,285,344,86,500,190,1,1,68878283,196,-0.36,0.24,12,0.38,-784.00,1191.00,925,20240307,-69.19,269,20241209,5.95,333,-14.41,20250107,275,3.64,20250214,925,-69.19,20240307,269,5.95,20241209,0.00,N,054180,500,344 억,,54335,N,N,0,N,00,N
20250220,150545,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,-3,5,-1.04,61439120,215215,93.84,287,293,276,375,203,289,285.48,0.08,0,-1773,295,292,287,284,279,293,285,344,86,500,190,1,1,68878283,197,-0.36,0.24,12,0.31,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,275,4.00,20250214,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,54335,N,N,0,N,00,N
20250220,140546,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,290,1,2,0.35,49199811,172834,75.36,287,293,276,375,203,289,284.67,0.08,0,-2034,295,292,287,284,279,293,285,344,86,500,190,1,1,68878283,200,-0.37,0.24,12,0.25,-784.00,1191.00,925,20240307,-68.65,269,20241209,7.81,333,-12.91,20250107,275,5.45,20250214,925,-68.65,20240307,269,7.81,20241209,0.00,N,054180,500,344 억,,54335,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 160546 57 100.00 KOSDAQ 신저가 운송장비·부품 N N N N N 216 -69 5 -24.21 268305539 1073303 334.04 285 291 216 370 200 285 249.98 0.08 0 18634 301 292 284 275 267 289 272 344 85 500 180 1 1 68878283 149 -0.28 0.18 12 1.56 -784.00 1191.00 925 20240307 -76.65 216 20250221 0.00 333 -35.14 20250107 216 0.00 20250221 925 -76.65 20240307 216 0.00 20250221 0.00 N 054180 500 344 억 54936 N N 0 N 00 N
3 20250221 150549 57 100.00 KOSDAQ 운송장비·부품 N N N N N 285 0 3 0.00 157495857 563270 175.30 285 291 276 370 200 285 279.61 0.08 0 18482 301 292 284 275 267 289 272 344 85 500 180 1 1 68878283 196 -0.36 0.24 12 0.82 -784.00 1191.00 925 20240307 -69.19 269 20241209 5.95 333 -14.41 20250107 275 3.64 20250214 925 -69.19 20240307 269 5.95 20241209 0.00 N 054180 500 344 억 54936 N N 0 N 00 N
4 20250221 140548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 282 -3 5 -1.05 144371743 516941 160.88 285 291 276 370 200 285 279.28 0.08 0 19852 301 292 284 275 267 289 272 344 85 500 180 1 1 68878283 194 -0.36 0.24 12 0.75 -784.00 1191.00 925 20240307 -69.51 269 20241209 4.83 333 -15.32 20250107 275 2.55 20250214 925 -69.51 20240307 269 4.83 20241209 0.00 N 054180 500 344 억 54936 N N 0 N 00 N
5 20250221 130548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 279 -6 5 -2.11 126882105 454301 141.39 285 291 276 370 200 285 279.29 0.08 0 40539 301 292 284 275 267 289 272 344 85 500 180 1 1 68878283 192 -0.36 0.23 12 0.66 -784.00 1191.00 925 20240307 -69.84 269 20241209 3.72 333 -16.22 20250107 275 1.45 20250214 925 -69.84 20240307 269 3.72 20241209 0.00 N 054180 500 344 억 54936 N N 0 N 00 N
6 20250221 120548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 284 -1 5 -0.35 73962414 264566 82.34 285 291 276 370 200 285 279.56 0.08 0 24742 301 292 284 275 267 289 272 344 85 500 180 1 1 68878283 196 -0.36 0.24 12 0.38 -784.00 1191.00 925 20240307 -69.30 269 20241209 5.58 333 -14.71 20250107 275 3.27 20250214 925 -69.30 20240307 269 5.58 20241209 0.00 N 054180 500 344 억 54936 N N 0 N 00 N
7 20250221 110546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 281 -4 5 -1.40 67257167 240746 74.93 285 291 276 370 200 285 279.37 0.08 0 34873 301 292 284 275 267 289 272 344 85 500 180 1 1 68878283 194 -0.36 0.24 12 0.35 -784.00 1191.00 925 20240307 -69.62 269 20241209 4.46 333 -15.62 20250107 275 2.18 20250214 925 -69.62 20240307 269 4.46 20241209 0.00 N 054180 500 344 억 54936 N N 0 N 00 N
8 20250221 100547 57 100.00 KOSDAQ 운송장비·부품 N N N N N 287 2 2 0.70 5706172 19916 6.20 285 291 283 370 200 285 286.51 0.08 0 -474 301 292 284 275 267 289 272 344 85 500 180 1 1 68878283 198 -0.37 0.24 12 0.03 -784.00 1191.00 925 20240307 -68.97 269 20241209 6.69 333 -13.81 20250107 275 4.36 20250214 925 -68.97 20240307 269 6.69 20241209 0.00 N 054180 500 344 억 54936 N N 0 N 00 N
9 20250221 090548 57 100.00 KOSDAQ 운송장비·부품 N N N N N 287 2 2 0.70 2020491 7075 2.20 285 291 283 370 200 285 285.58 0.08 0 2596 301 292 284 275 267 289 272 344 85 500 180 1 1 68878283 198 -0.37 0.24 12 0.01 -784.00 1191.00 925 20240307 -68.97 269 20241209 6.69 333 -13.81 20250107 275 4.36 20250214 925 -68.97 20240307 269 6.69 20241209 0.00 N 054180 500 344 억 54936 N N 0 N 00 N
10 20250220 160544 57 100.00 KOSDAQ 운송장비·부품 N N N N N 285 -4 5 -1.38 74681874 261627 114.08 287 293 276 375 203 289 285.45 0.08 0 1086 295 292 287 284 279 293 285 344 86 500 190 1 1 68878283 196 -0.36 0.24 12 0.38 -784.00 1191.00 925 20240307 -69.19 269 20241209 5.95 333 -14.41 20250107 275 3.64 20250214 925 -69.19 20240307 269 5.95 20241209 0.00 N 054180 500 344 억 54335 N N 0 N 00 N
11 20250220 150545 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 -3 5 -1.04 61439120 215215 93.84 287 293 276 375 203 289 285.48 0.08 0 -1773 295 292 287 284 279 293 285 344 86 500 190 1 1 68878283 197 -0.36 0.24 12 0.31 -784.00 1191.00 925 20240307 -69.08 269 20241209 6.32 333 -14.11 20250107 275 4.00 20250214 925 -69.08 20240307 269 6.32 20241209 0.00 N 054180 500 344 억 54335 N N 0 N 00 N
12 20250220 140546 57 100.00 KOSDAQ 운송장비·부품 N N N N N 290 1 2 0.35 49199811 172834 75.36 287 293 276 375 203 289 284.67 0.08 0 -2034 295 292 287 284 279 293 285 344 86 500 190 1 1 68878283 200 -0.37 0.24 12 0.25 -784.00 1191.00 925 20240307 -68.65 269 20241209 7.81 333 -12.91 20250107 275 5.45 20250214 925 -68.65 20240307 269 7.81 20241209 0.00 N 054180 500 344 억 54335 N N 0 N 00 N