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
064820/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
20250221,160611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6630,120,2,1.84,1372314740,209728,56.58,6450,6700,6300,8460,4560,6510,6543.24,1.04,0,-19322,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,2049,8.42,0.93,12,0.68,787.00,7155.00,7900,20250115,-16.08,4200,20240208,57.86,7900,-16.08,20250115,5390,23.01,20250106,7900,-16.08,20250115,4250,56.00,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N
20250221,150614,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6640,130,2,2.00,1328611270,203147,54.81,6450,6700,6300,8460,4560,6510,6540.15,1.04,0,-15087,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,2052,8.44,0.93,12,0.66,787.00,7155.00,7900,20250115,-15.95,4200,20240208,58.10,7900,-15.95,20250115,5390,23.19,20250106,7900,-15.95,20250115,4250,56.24,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N
20250221,140613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6610,100,2,1.54,1084211670,166286,44.86,6450,6700,6300,8460,4560,6510,6520.16,1.04,0,3152,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,2043,8.40,0.92,12,0.54,787.00,7155.00,7900,20250115,-16.33,4200,20240208,57.38,7900,-16.33,20250115,5390,22.63,20250106,7900,-16.33,20250115,4250,55.53,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N
20250221,130612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6600,90,2,1.38,675729670,104788,28.27,6450,6610,6300,8460,4560,6510,6448.54,1.04,0,-1092,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,2040,8.39,0.92,12,0.34,787.00,7155.00,7900,20250115,-16.46,4200,20240208,57.14,7900,-16.46,20250115,5390,22.45,20250106,7900,-16.46,20250115,4250,55.29,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N
20250221,120613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6450,-60,5,-0.92,501330780,77999,21.04,6450,6580,6300,8460,4560,6510,6427.40,1.04,0,-7857,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,1993,8.20,0.90,12,0.25,787.00,7155.00,7900,20250115,-18.35,4200,20240208,53.57,7900,-18.35,20250115,5390,19.67,20250106,7900,-18.35,20250115,4250,51.76,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N
20250221,110610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6460,-50,5,-0.77,369946390,57653,15.55,6450,6580,6300,8460,4560,6510,6416.78,1.04,0,-1815,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,1996,8.21,0.90,12,0.19,787.00,7155.00,7900,20250115,-18.23,4200,20240208,53.81,7900,-18.23,20250115,5390,19.85,20250106,7900,-18.23,20250115,4250,52.00,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N
20250221,100612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6450,-60,5,-0.92,261556600,40908,11.04,6450,6580,6300,8460,4560,6510,6393.78,1.04,0,2210,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,1993,8.20,0.90,12,0.13,787.00,7155.00,7900,20250115,-18.35,4200,20240208,53.57,7900,-18.35,20250115,5390,19.67,20250106,7900,-18.35,20250115,4250,51.76,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N
20250221,090613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6490,-20,5,-0.31,34063990,5263,1.42,6450,6580,6430,8460,4560,6510,6472.35,1.04,0,-72,7056,6782,6496,6222,5936,6640,6080,155,1950,500,4680,10,1,30901728,2006,8.25,0.91,12,0.02,787.00,7155.00,7900,20250115,-17.85,4200,20240208,54.52,7900,-17.85,20250115,5390,20.41,20250106,7900,-17.85,20250115,4250,52.71,20240313,1.37,N,064820,500,154 억,,321971,N,N,0,N,00,N
20250220,160609,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6510,-210,5,-3.12,2384061990,370342,187.07,6730,6770,6210,8730,4710,6720,6436.84,1.18,0,-40852,7120,6920,6690,6490,6260,7020,6590,155,2010,500,4830,10,1,30901728,2012,8.27,0.91,12,1.20,787.00,7155.00,7900,20250115,-17.59,4200,20240208,55.00,7900,-17.59,20250115,5390,20.78,20250106,7900,-17.59,20250115,4250,53.18,20240313,1.37,N,064820,500,154 억,,363265,N,N,7,N,00,N
20250220,150610,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6540,-180,5,-2.68,2269308340,352776,178.20,6730,6770,6210,8730,4710,6720,6432.72,1.18,0,-35775,7120,6920,6690,6490,6260,7020,6590,155,2010,500,4830,10,1,30901728,2021,8.31,0.91,12,1.14,787.00,7155.00,7900,20250115,-17.22,4200,20240208,55.71,7900,-17.22,20250115,5390,21.34,20250106,7900,-17.22,20250115,4250,53.88,20240313,1.37,N,064820,500,154 억,,363265,N,N,7,N,00,N
20250220,140611,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6530,-190,5,-2.83,1972888330,307338,155.25,6730,6770,6210,8730,4710,6720,6419.28,1.18,0,-10056,7120,6920,6690,6490,6260,7020,6590,155,2010,500,4830,10,1,30901728,2018,8.30,0.91,12,0.99,787.00,7155.00,7900,20250115,-17.34,4200,20240208,55.48,7900,-17.34,20250115,5390,21.15,20250106,7900,-17.34,20250115,4250,53.65,20240313,1.37,N,064820,500,154 억,,363265,N,N,7,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 160611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6630 120 2 1.84 1372314740 209728 56.58 6450 6700 6300 8460 4560 6510 6543.24 1.04 0 -19322 7056 6782 6496 6222 5936 6640 6080 155 1950 500 4680 10 1 30901728 2049 8.42 0.93 12 0.68 787.00 7155.00 7900 20250115 -16.08 4200 20240208 57.86 7900 -16.08 20250115 5390 23.01 20250106 7900 -16.08 20250115 4250 56.00 20240313 1.37 N 064820 500 154 억 321971 N N 0 N 00 N
3 20250221 150614 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6640 130 2 2.00 1328611270 203147 54.81 6450 6700 6300 8460 4560 6510 6540.15 1.04 0 -15087 7056 6782 6496 6222 5936 6640 6080 155 1950 500 4680 10 1 30901728 2052 8.44 0.93 12 0.66 787.00 7155.00 7900 20250115 -15.95 4200 20240208 58.10 7900 -15.95 20250115 5390 23.19 20250106 7900 -15.95 20250115 4250 56.24 20240313 1.37 N 064820 500 154 억 321971 N N 0 N 00 N
4 20250221 140613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6610 100 2 1.54 1084211670 166286 44.86 6450 6700 6300 8460 4560 6510 6520.16 1.04 0 3152 7056 6782 6496 6222 5936 6640 6080 155 1950 500 4680 10 1 30901728 2043 8.40 0.92 12 0.54 787.00 7155.00 7900 20250115 -16.33 4200 20240208 57.38 7900 -16.33 20250115 5390 22.63 20250106 7900 -16.33 20250115 4250 55.53 20240313 1.37 N 064820 500 154 억 321971 N N 0 N 00 N
5 20250221 130612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6600 90 2 1.38 675729670 104788 28.27 6450 6610 6300 8460 4560 6510 6448.54 1.04 0 -1092 7056 6782 6496 6222 5936 6640 6080 155 1950 500 4680 10 1 30901728 2040 8.39 0.92 12 0.34 787.00 7155.00 7900 20250115 -16.46 4200 20240208 57.14 7900 -16.46 20250115 5390 22.45 20250106 7900 -16.46 20250115 4250 55.29 20240313 1.37 N 064820 500 154 억 321971 N N 0 N 00 N
6 20250221 120613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6450 -60 5 -0.92 501330780 77999 21.04 6450 6580 6300 8460 4560 6510 6427.40 1.04 0 -7857 7056 6782 6496 6222 5936 6640 6080 155 1950 500 4680 10 1 30901728 1993 8.20 0.90 12 0.25 787.00 7155.00 7900 20250115 -18.35 4200 20240208 53.57 7900 -18.35 20250115 5390 19.67 20250106 7900 -18.35 20250115 4250 51.76 20240313 1.37 N 064820 500 154 억 321971 N N 0 N 00 N
7 20250221 110610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6460 -50 5 -0.77 369946390 57653 15.55 6450 6580 6300 8460 4560 6510 6416.78 1.04 0 -1815 7056 6782 6496 6222 5936 6640 6080 155 1950 500 4680 10 1 30901728 1996 8.21 0.90 12 0.19 787.00 7155.00 7900 20250115 -18.23 4200 20240208 53.81 7900 -18.23 20250115 5390 19.85 20250106 7900 -18.23 20250115 4250 52.00 20240313 1.37 N 064820 500 154 억 321971 N N 0 N 00 N
8 20250221 100612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6450 -60 5 -0.92 261556600 40908 11.04 6450 6580 6300 8460 4560 6510 6393.78 1.04 0 2210 7056 6782 6496 6222 5936 6640 6080 155 1950 500 4680 10 1 30901728 1993 8.20 0.90 12 0.13 787.00 7155.00 7900 20250115 -18.35 4200 20240208 53.57 7900 -18.35 20250115 5390 19.67 20250106 7900 -18.35 20250115 4250 51.76 20240313 1.37 N 064820 500 154 억 321971 N N 0 N 00 N
9 20250221 090613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6490 -20 5 -0.31 34063990 5263 1.42 6450 6580 6430 8460 4560 6510 6472.35 1.04 0 -72 7056 6782 6496 6222 5936 6640 6080 155 1950 500 4680 10 1 30901728 2006 8.25 0.91 12 0.02 787.00 7155.00 7900 20250115 -17.85 4200 20240208 54.52 7900 -17.85 20250115 5390 20.41 20250106 7900 -17.85 20250115 4250 52.71 20240313 1.37 N 064820 500 154 억 321971 N N 0 N 00 N
10 20250220 160609 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6510 -210 5 -3.12 2384061990 370342 187.07 6730 6770 6210 8730 4710 6720 6436.84 1.18 0 -40852 7120 6920 6690 6490 6260 7020 6590 155 2010 500 4830 10 1 30901728 2012 8.27 0.91 12 1.20 787.00 7155.00 7900 20250115 -17.59 4200 20240208 55.00 7900 -17.59 20250115 5390 20.78 20250106 7900 -17.59 20250115 4250 53.18 20240313 1.37 N 064820 500 154 억 363265 N N 7 N 00 N
11 20250220 150610 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6540 -180 5 -2.68 2269308340 352776 178.20 6730 6770 6210 8730 4710 6720 6432.72 1.18 0 -35775 7120 6920 6690 6490 6260 7020 6590 155 2010 500 4830 10 1 30901728 2021 8.31 0.91 12 1.14 787.00 7155.00 7900 20250115 -17.22 4200 20240208 55.71 7900 -17.22 20250115 5390 21.34 20250106 7900 -17.22 20250115 4250 53.88 20240313 1.37 N 064820 500 154 억 363265 N N 7 N 00 N
12 20250220 140611 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6530 -190 5 -2.83 1972888330 307338 155.25 6730 6770 6210 8730 4710 6720 6419.28 1.18 0 -10056 7120 6920 6690 6490 6260 7020 6590 155 2010 500 4830 10 1 30901728 2018 8.30 0.91 12 0.99 787.00 7155.00 7900 20250115 -17.34 4200 20240208 55.48 7900 -17.34 20250115 5390 21.15 20250106 7900 -17.34 20250115 4250 53.65 20240313 1.37 N 064820 500 154 억 363265 N N 7 N 00 N