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
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
20250219,160540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4370,50,2,1.16,352010885,80592,111.95,4280,4415,4280,5610,3025,4320,4367.81,0.00,0,2058,4393,4356,4293,4256,4193,4375,4275,114,1290,500,3190,5,1,22877190,1000,3.33,0.31,12,0.35,1311.00,14253.00,6730,20240215,-35.07,3700,20240805,18.11,4980,-12.25,20250110,4130,5.81,20250203,6220,-29.74,20240219,3700,18.11,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N
20250219,150542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4395,75,2,1.74,326911415,74862,103.99,4280,4415,4280,5610,3025,4320,4366.85,0.00,0,1006,4393,4356,4293,4256,4193,4375,4275,114,1290,500,3190,5,1,22877190,1005,3.35,0.31,12,0.33,1311.00,14253.00,6730,20240215,-34.70,3700,20240805,18.78,4980,-11.75,20250110,4130,6.42,20250203,6220,-29.34,20240219,3700,18.78,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N
20250219,140539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4395,75,2,1.74,275817390,63244,87.85,4280,4410,4280,5610,3025,4320,4361.16,0.00,0,-307,4393,4356,4293,4256,4193,4375,4275,114,1290,500,3190,5,1,22877190,1005,3.35,0.31,12,0.28,1311.00,14253.00,6730,20240215,-34.70,3700,20240805,18.78,4980,-11.75,20250110,4130,6.42,20250203,6220,-29.34,20240219,3700,18.78,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N
20250219,130540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4385,65,2,1.50,238091005,54635,75.89,4280,4410,4280,5610,3025,4320,4357.85,0.00,0,663,4393,4356,4293,4256,4193,4375,4275,114,1290,500,3190,5,1,22877190,1003,3.34,0.31,12,0.24,1311.00,14253.00,6730,20240215,-34.84,3700,20240805,18.51,4980,-11.95,20250110,4130,6.17,20250203,6220,-29.50,20240219,3700,18.51,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N
20250219,120540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4395,75,2,1.74,192069180,44158,61.34,4280,4405,4280,5610,3025,4320,4349.59,0.00,0,4405,4393,4356,4293,4256,4193,4375,4275,114,1290,500,3190,5,1,22877190,1005,3.35,0.31,12,0.19,1311.00,14253.00,6730,20240215,-34.70,3700,20240805,18.78,4980,-11.75,20250110,4130,6.42,20250203,6220,-29.34,20240219,3700,18.78,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N
20250219,110541,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4365,45,2,1.04,113818370,26261,36.48,4280,4365,4280,5610,3025,4320,4334.12,0.00,0,3235,4393,4356,4293,4256,4193,4375,4275,114,1290,500,3190,5,1,22877190,999,3.33,0.31,12,0.11,1311.00,14253.00,6730,20240215,-35.14,3700,20240805,17.97,4980,-12.35,20250110,4130,5.69,20250203,6220,-29.82,20240219,3700,17.97,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N
20250219,100540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4345,25,2,0.58,73693830,17032,23.66,4280,4355,4280,5610,3025,4320,4326.79,0.00,0,1563,4393,4356,4293,4256,4193,4375,4275,114,1290,500,3190,5,1,22877190,994,3.31,0.30,12,0.07,1311.00,14253.00,6730,20240215,-35.44,3700,20240805,17.43,4980,-12.75,20250110,4130,5.21,20250203,6220,-30.14,20240219,3700,17.43,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N
20250219,090542,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,0,3,0.00,6001745,1401,1.95,4280,4320,4280,5610,3025,4320,4283.90,0.00,0,-46,4393,4356,4293,4256,4193,4375,4275,114,1290,500,3190,5,1,22877190,988,3.30,0.30,12,0.01,1311.00,14253.00,6730,20240215,-35.81,3700,20240805,16.76,4980,-13.25,20250110,4130,4.60,20250203,6220,-30.55,20240219,3700,16.76,20240805,1.63,N,053700,500,114 억,,0,N,N,0,N,00,N
20250218,160539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,80,2,1.89,307349810,71652,137.24,4230,4330,4230,5510,2970,4240,4289.42,0.00,0,3067,4310,4275,4250,4215,4190,4262,4202,114,1270,500,3130,5,1,22877190,988,3.30,0.30,12,0.31,1311.00,14253.00,6730,20240215,-35.81,3700,20240805,16.76,4980,-13.25,20250110,4130,4.60,20250203,6220,-30.55,20240219,3700,16.76,20240805,1.62,N,053700,500,114 억,,0,N,N,0,N,00,N
20250218,150539,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4320,80,2,1.89,273274115,63766,122.14,4230,4330,4230,5510,2970,4240,4285.58,0.00,0,1013,4310,4275,4250,4215,4190,4262,4202,114,1270,500,3130,5,1,22877190,988,3.30,0.30,12,0.28,1311.00,14253.00,6730,20240215,-35.81,3700,20240805,16.76,4980,-13.25,20250110,4130,4.60,20250203,6220,-30.55,20240219,3700,16.76,20240805,1.62,N,053700,500,114 억,,0,N,N,0,N,00,N
20250218,140540,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4285,45,2,1.06,218785675,51087,97.85,4230,4330,4230,5510,2970,4240,4282.61,0.00,0,-6496,4310,4275,4250,4215,4190,4262,4202,114,1270,500,3130,5,1,22877190,980,3.27,0.30,12,0.22,1311.00,14253.00,6730,20240215,-36.33,3700,20240805,15.81,4980,-13.96,20250110,4130,3.75,20250203,6220,-31.11,20240219,3700,15.81,20240805,1.62,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 20250219 160540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4370 50 2 1.16 352010885 80592 111.95 4280 4415 4280 5610 3025 4320 4367.81 0.00 0 2058 4393 4356 4293 4256 4193 4375 4275 114 1290 500 3190 5 1 22877190 1000 3.33 0.31 12 0.35 1311.00 14253.00 6730 20240215 -35.07 3700 20240805 18.11 4980 -12.25 20250110 4130 5.81 20250203 6220 -29.74 20240219 3700 18.11 20240805 1.63 N 053700 500 114 억 0 N N 0 N 00 N
3 20250219 150542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4395 75 2 1.74 326911415 74862 103.99 4280 4415 4280 5610 3025 4320 4366.85 0.00 0 1006 4393 4356 4293 4256 4193 4375 4275 114 1290 500 3190 5 1 22877190 1005 3.35 0.31 12 0.33 1311.00 14253.00 6730 20240215 -34.70 3700 20240805 18.78 4980 -11.75 20250110 4130 6.42 20250203 6220 -29.34 20240219 3700 18.78 20240805 1.63 N 053700 500 114 억 0 N N 0 N 00 N
4 20250219 140539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4395 75 2 1.74 275817390 63244 87.85 4280 4410 4280 5610 3025 4320 4361.16 0.00 0 -307 4393 4356 4293 4256 4193 4375 4275 114 1290 500 3190 5 1 22877190 1005 3.35 0.31 12 0.28 1311.00 14253.00 6730 20240215 -34.70 3700 20240805 18.78 4980 -11.75 20250110 4130 6.42 20250203 6220 -29.34 20240219 3700 18.78 20240805 1.63 N 053700 500 114 억 0 N N 0 N 00 N
5 20250219 130540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4385 65 2 1.50 238091005 54635 75.89 4280 4410 4280 5610 3025 4320 4357.85 0.00 0 663 4393 4356 4293 4256 4193 4375 4275 114 1290 500 3190 5 1 22877190 1003 3.34 0.31 12 0.24 1311.00 14253.00 6730 20240215 -34.84 3700 20240805 18.51 4980 -11.95 20250110 4130 6.17 20250203 6220 -29.50 20240219 3700 18.51 20240805 1.63 N 053700 500 114 억 0 N N 0 N 00 N
6 20250219 120540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4395 75 2 1.74 192069180 44158 61.34 4280 4405 4280 5610 3025 4320 4349.59 0.00 0 4405 4393 4356 4293 4256 4193 4375 4275 114 1290 500 3190 5 1 22877190 1005 3.35 0.31 12 0.19 1311.00 14253.00 6730 20240215 -34.70 3700 20240805 18.78 4980 -11.75 20250110 4130 6.42 20250203 6220 -29.34 20240219 3700 18.78 20240805 1.63 N 053700 500 114 억 0 N N 0 N 00 N
7 20250219 110541 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4365 45 2 1.04 113818370 26261 36.48 4280 4365 4280 5610 3025 4320 4334.12 0.00 0 3235 4393 4356 4293 4256 4193 4375 4275 114 1290 500 3190 5 1 22877190 999 3.33 0.31 12 0.11 1311.00 14253.00 6730 20240215 -35.14 3700 20240805 17.97 4980 -12.35 20250110 4130 5.69 20250203 6220 -29.82 20240219 3700 17.97 20240805 1.63 N 053700 500 114 억 0 N N 0 N 00 N
8 20250219 100540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4345 25 2 0.58 73693830 17032 23.66 4280 4355 4280 5610 3025 4320 4326.79 0.00 0 1563 4393 4356 4293 4256 4193 4375 4275 114 1290 500 3190 5 1 22877190 994 3.31 0.30 12 0.07 1311.00 14253.00 6730 20240215 -35.44 3700 20240805 17.43 4980 -12.75 20250110 4130 5.21 20250203 6220 -30.14 20240219 3700 17.43 20240805 1.63 N 053700 500 114 억 0 N N 0 N 00 N
9 20250219 090542 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 0 3 0.00 6001745 1401 1.95 4280 4320 4280 5610 3025 4320 4283.90 0.00 0 -46 4393 4356 4293 4256 4193 4375 4275 114 1290 500 3190 5 1 22877190 988 3.30 0.30 12 0.01 1311.00 14253.00 6730 20240215 -35.81 3700 20240805 16.76 4980 -13.25 20250110 4130 4.60 20250203 6220 -30.55 20240219 3700 16.76 20240805 1.63 N 053700 500 114 억 0 N N 0 N 00 N
10 20250218 160539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 80 2 1.89 307349810 71652 137.24 4230 4330 4230 5510 2970 4240 4289.42 0.00 0 3067 4310 4275 4250 4215 4190 4262 4202 114 1270 500 3130 5 1 22877190 988 3.30 0.30 12 0.31 1311.00 14253.00 6730 20240215 -35.81 3700 20240805 16.76 4980 -13.25 20250110 4130 4.60 20250203 6220 -30.55 20240219 3700 16.76 20240805 1.62 N 053700 500 114 억 0 N N 0 N 00 N
11 20250218 150539 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4320 80 2 1.89 273274115 63766 122.14 4230 4330 4230 5510 2970 4240 4285.58 0.00 0 1013 4310 4275 4250 4215 4190 4262 4202 114 1270 500 3130 5 1 22877190 988 3.30 0.30 12 0.28 1311.00 14253.00 6730 20240215 -35.81 3700 20240805 16.76 4980 -13.25 20250110 4130 4.60 20250203 6220 -30.55 20240219 3700 16.76 20240805 1.62 N 053700 500 114 억 0 N N 0 N 00 N
12 20250218 140540 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4285 45 2 1.06 218785675 51087 97.85 4230 4330 4230 5510 2970 4240 4282.61 0.00 0 -6496 4310 4275 4250 4215 4190 4262 4202 114 1270 500 3130 5 1 22877190 980 3.27 0.30 12 0.22 1311.00 14253.00 6730 20240215 -36.33 3700 20240805 15.81 4980 -13.96 20250110 4130 3.75 20250203 6220 -31.11 20240219 3700 15.81 20240805 1.62 N 053700 500 114 억 0 N N 0 N 00 N