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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,-6,5,-0.60,22702922,22723,88.27,1000,1003,995,1305,703,1004,999.12,0.30,0,-2666,1010,1007,1001,998,992,1008,999,88,301,500,700,1,1,17657419,176,1.80,0.47,12,0.13,555.00,2120.00,1996,20240220,-50.00,865,20241209,15.38,1092,-8.61,20250102,979,1.94,20250212,1996,-50.00,20240220,865,15.38,20241209,0.01,N,053060,500,88 억,,53833,N,N,0,N,00,N
20250219,150538,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,998,-6,5,-0.60,21907038,21926,85.17,1000,1003,995,1305,703,1004,999.14,0.30,0,-2347,1010,1007,1001,998,992,1008,999,88,301,500,700,1,1,17657419,176,1.80,0.47,12,0.12,555.00,2120.00,1996,20240220,-50.00,865,20241209,15.38,1092,-8.61,20250102,979,1.94,20250212,1996,-50.00,20240220,865,15.38,20241209,0.01,N,053060,500,88 억,,53833,N,N,0,N,00,N
20250219,140535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-8,5,-0.80,20841194,20858,81.02,1000,1003,995,1305,703,1004,999.19,0.30,0,-1770,1010,1007,1001,998,992,1008,999,88,301,500,700,1,1,17657419,176,1.79,0.47,12,0.12,555.00,2120.00,1996,20240220,-50.10,865,20241209,15.14,1092,-8.79,20250102,979,1.74,20250212,1996,-50.10,20240220,865,15.14,20241209,0.01,N,053060,500,88 억,,53833,N,N,0,N,00,N
20250219,130536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,997,-7,5,-0.70,20376982,20392,79.21,1000,1003,996,1305,703,1004,999.26,0.30,0,-1359,1010,1007,1001,998,992,1008,999,88,301,500,700,1,1,17657419,176,1.80,0.47,12,0.12,555.00,2120.00,1996,20240220,-50.05,865,20241209,15.26,1092,-8.70,20250102,979,1.84,20250212,1996,-50.05,20240220,865,15.26,20241209,0.01,N,053060,500,88 억,,53833,N,N,0,N,00,N
20250219,120536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-8,5,-0.80,17603105,17609,68.40,1000,1003,996,1305,703,1004,999.67,0.30,0,-979,1010,1007,1001,998,992,1008,999,88,301,500,700,1,1,17657419,176,1.79,0.47,12,0.10,555.00,2120.00,1996,20240220,-50.10,865,20241209,15.14,1092,-8.79,20250102,979,1.74,20250212,1996,-50.10,20240220,865,15.14,20241209,0.01,N,053060,500,88 억,,53833,N,N,0,N,00,N
20250219,110536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,997,-7,5,-0.70,15940643,15942,61.93,1000,1003,997,1305,703,1004,999.91,0.30,0,-753,1010,1007,1001,998,992,1008,999,88,301,500,700,1,1,17657419,176,1.80,0.47,12,0.09,555.00,2120.00,1996,20240220,-50.05,865,20241209,15.26,1092,-8.70,20250102,979,1.84,20250212,1996,-50.05,20240220,865,15.26,20241209,0.01,N,053060,500,88 억,,53833,N,N,0,N,00,N
20250219,100536,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,-4,5,-0.40,9069507,9065,35.21,1000,1003,997,1305,703,1004,1000.50,0.30,0,-527,1010,1007,1001,998,992,1008,999,88,301,500,700,1,1,17657419,177,1.80,0.47,12,0.05,555.00,2120.00,1996,20240220,-49.90,865,20241209,15.61,1092,-8.42,20250102,979,2.15,20250212,1996,-49.90,20240220,865,15.61,20241209,0.01,N,053060,500,88 억,,53833,N,N,0,N,00,N
20250219,090537,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1000,-4,5,-0.40,622000,622,2.42,1000,1000,1000,1305,703,1004,1000.00,0.30,0,-91,1010,1007,1001,998,992,1008,999,88,301,500,700,1,1,17657419,177,1.80,0.47,12,0.00,555.00,2120.00,1996,20240220,-49.90,865,20241209,15.61,1092,-8.42,20250102,979,2.15,20250212,1996,-49.90,20240220,865,15.61,20241209,0.01,N,053060,500,88 억,,53833,N,N,0,N,00,N
20250218,160535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1004,4,2,0.40,24747786,24744,152.71,1000,1004,995,1300,700,1000,1000.15,0.32,0,-2809,1006,1002,999,995,992,1001,994,88,300,500,700,1,1,17657419,177,1.81,0.47,12,0.14,555.00,2120.00,1996,20240220,-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,,56642,N,N,0,N,00,N
20250218,150535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1002,2,2,0.20,23787021,23787,146.81,1000,1004,995,1300,700,1000,1000.00,0.32,0,-2662,1006,1002,999,995,992,1001,994,88,300,500,700,1,1,17657419,177,1.81,0.47,12,0.13,555.00,2120.00,1996,20240220,-49.80,865,20241209,15.84,1092,-8.24,20250102,979,2.35,20250212,1996,-49.80,20240220,865,15.84,20241209,0.01,N,053060,500,88 억,,56642,N,N,0,N,00,N
20250218,140535,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1001,1,2,0.10,21791446,21794,134.51,1000,1004,995,1300,700,1000,999.88,0.32,0,-2519,1006,1002,999,995,992,1001,994,88,300,500,700,1,1,17657419,177,1.80,0.47,12,0.12,555.00,2120.00,1996,20240220,-49.85,865,20241209,15.72,1092,-8.33,20250102,979,2.25,20250212,1996,-49.85,20240220,865,15.72,20241209,0.01,N,053060,500,88 억,,56642,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 20250219 160536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 998 -6 5 -0.60 22702922 22723 88.27 1000 1003 995 1305 703 1004 999.12 0.30 0 -2666 1010 1007 1001 998 992 1008 999 88 301 500 700 1 1 17657419 176 1.80 0.47 12 0.13 555.00 2120.00 1996 20240220 -50.00 865 20241209 15.38 1092 -8.61 20250102 979 1.94 20250212 1996 -50.00 20240220 865 15.38 20241209 0.01 N 053060 500 88 억 53833 N N 0 N 00 N
3 20250219 150538 57 100.00 KOSDAQ 운송장비·부품 N N N N N 998 -6 5 -0.60 21907038 21926 85.17 1000 1003 995 1305 703 1004 999.14 0.30 0 -2347 1010 1007 1001 998 992 1008 999 88 301 500 700 1 1 17657419 176 1.80 0.47 12 0.12 555.00 2120.00 1996 20240220 -50.00 865 20241209 15.38 1092 -8.61 20250102 979 1.94 20250212 1996 -50.00 20240220 865 15.38 20241209 0.01 N 053060 500 88 억 53833 N N 0 N 00 N
4 20250219 140535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 996 -8 5 -0.80 20841194 20858 81.02 1000 1003 995 1305 703 1004 999.19 0.30 0 -1770 1010 1007 1001 998 992 1008 999 88 301 500 700 1 1 17657419 176 1.79 0.47 12 0.12 555.00 2120.00 1996 20240220 -50.10 865 20241209 15.14 1092 -8.79 20250102 979 1.74 20250212 1996 -50.10 20240220 865 15.14 20241209 0.01 N 053060 500 88 억 53833 N N 0 N 00 N
5 20250219 130536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 997 -7 5 -0.70 20376982 20392 79.21 1000 1003 996 1305 703 1004 999.26 0.30 0 -1359 1010 1007 1001 998 992 1008 999 88 301 500 700 1 1 17657419 176 1.80 0.47 12 0.12 555.00 2120.00 1996 20240220 -50.05 865 20241209 15.26 1092 -8.70 20250102 979 1.84 20250212 1996 -50.05 20240220 865 15.26 20241209 0.01 N 053060 500 88 억 53833 N N 0 N 00 N
6 20250219 120536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 996 -8 5 -0.80 17603105 17609 68.40 1000 1003 996 1305 703 1004 999.67 0.30 0 -979 1010 1007 1001 998 992 1008 999 88 301 500 700 1 1 17657419 176 1.79 0.47 12 0.10 555.00 2120.00 1996 20240220 -50.10 865 20241209 15.14 1092 -8.79 20250102 979 1.74 20250212 1996 -50.10 20240220 865 15.14 20241209 0.01 N 053060 500 88 억 53833 N N 0 N 00 N
7 20250219 110536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 997 -7 5 -0.70 15940643 15942 61.93 1000 1003 997 1305 703 1004 999.91 0.30 0 -753 1010 1007 1001 998 992 1008 999 88 301 500 700 1 1 17657419 176 1.80 0.47 12 0.09 555.00 2120.00 1996 20240220 -50.05 865 20241209 15.26 1092 -8.70 20250102 979 1.84 20250212 1996 -50.05 20240220 865 15.26 20241209 0.01 N 053060 500 88 억 53833 N N 0 N 00 N
8 20250219 100536 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1000 -4 5 -0.40 9069507 9065 35.21 1000 1003 997 1305 703 1004 1000.50 0.30 0 -527 1010 1007 1001 998 992 1008 999 88 301 500 700 1 1 17657419 177 1.80 0.47 12 0.05 555.00 2120.00 1996 20240220 -49.90 865 20241209 15.61 1092 -8.42 20250102 979 2.15 20250212 1996 -49.90 20240220 865 15.61 20241209 0.01 N 053060 500 88 억 53833 N N 0 N 00 N
9 20250219 090537 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1000 -4 5 -0.40 622000 622 2.42 1000 1000 1000 1305 703 1004 1000.00 0.30 0 -91 1010 1007 1001 998 992 1008 999 88 301 500 700 1 1 17657419 177 1.80 0.47 12 0.00 555.00 2120.00 1996 20240220 -49.90 865 20241209 15.61 1092 -8.42 20250102 979 2.15 20250212 1996 -49.90 20240220 865 15.61 20241209 0.01 N 053060 500 88 억 53833 N N 0 N 00 N
10 20250218 160535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1004 4 2 0.40 24747786 24744 152.71 1000 1004 995 1300 700 1000 1000.15 0.32 0 -2809 1006 1002 999 995 992 1001 994 88 300 500 700 1 1 17657419 177 1.81 0.47 12 0.14 555.00 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 56642 N N 0 N 00 N
11 20250218 150535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1002 2 2 0.20 23787021 23787 146.81 1000 1004 995 1300 700 1000 1000.00 0.32 0 -2662 1006 1002 999 995 992 1001 994 88 300 500 700 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 1996 -49.80 20240220 865 15.84 20241209 0.01 N 053060 500 88 억 56642 N N 0 N 00 N
12 20250218 140535 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1001 1 2 0.10 21791446 21794 134.51 1000 1004 995 1300 700 1000 999.88 0.32 0 -2519 1006 1002 999 995 992 1001 994 88 300 500 700 1 1 17657419 177 1.80 0.47 12 0.12 555.00 2120.00 1996 20240220 -49.85 865 20241209 15.72 1092 -8.33 20250102 979 2.25 20250212 1996 -49.85 20240220 865 15.72 20241209 0.01 N 053060 500 88 억 56642 N N 0 N 00 N