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

Update 2025-02-12 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-12 18:11:26 +09:00
parent 2c07cf3fca
commit da79056a4b
2977 changed files with 32064 additions and 2737 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
20250212,160522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,996,-1,5,-0.10,16416006,16631,95.56,990,997,979,1296,698,997,987.05,0.38,0,-3053,1005,1001,995,991,985,1003,993,88,299,500,690,1,1,17657419,176,1.79,0.47,12,0.09,555.00,2120.00,1996,20240220,-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,,66982,N,N,0,N,00,N
20250212,150522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,986,-11,5,-1.10,14551500,14757,84.80,990,997,979,1296,698,997,986.07,0.38,0,-2450,1005,1001,995,991,985,1003,993,88,299,500,690,1,1,17657419,174,1.78,0.47,12,0.08,555.00,2120.00,1996,20240220,-50.60,865,20241209,13.99,1092,-9.71,20250102,979,0.72,20250212,1996,-50.60,20240220,865,13.99,20241209,0.01,N,053060,500,88 억,,66982,N,N,0,N,00,N
20250212,140523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,990,-7,5,-0.70,11423939,11581,66.55,990,997,979,1296,698,997,986.44,0.38,0,-2118,1005,1001,995,991,985,1003,993,88,299,500,690,1,1,17657419,175,1.78,0.47,12,0.07,555.00,2120.00,1996,20240220,-50.40,865,20241209,14.45,1092,-9.34,20250102,979,1.12,20250212,1996,-50.40,20240220,865,14.45,20241209,0.01,N,053060,500,88 억,,66982,N,N,0,N,00,N
20250212,130523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,986,-11,5,-1.10,8602283,8717,50.09,990,997,979,1296,698,997,986.84,0.38,0,-1644,1005,1001,995,991,985,1003,993,88,299,500,690,1,1,17657419,174,1.78,0.47,12,0.05,555.00,2120.00,1996,20240220,-50.60,865,20241209,13.99,1092,-9.71,20250102,979,0.72,20250212,1996,-50.60,20240220,865,13.99,20241209,0.01,N,053060,500,88 억,,66982,N,N,0,N,00,N
20250212,120523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,989,-8,5,-0.80,6722856,6812,39.14,990,997,979,1296,698,997,986.91,0.38,0,-1148,1005,1001,995,991,985,1003,993,88,299,500,690,1,1,17657419,175,1.78,0.47,12,0.04,555.00,2120.00,1996,20240220,-50.45,865,20241209,14.34,1092,-9.43,20250102,979,1.02,20250212,1996,-50.45,20240220,865,14.34,20241209,0.01,N,053060,500,88 억,,66982,N,N,0,N,00,N
20250212,110521,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,991,-6,5,-0.60,6209970,6294,36.17,990,997,979,1296,698,997,986.65,0.38,0,-630,1005,1001,995,991,985,1003,993,88,299,500,690,1,1,17657419,175,1.79,0.47,12,0.04,555.00,2120.00,1996,20240220,-50.35,865,20241209,14.57,1092,-9.25,20250102,979,1.23,20250212,1996,-50.35,20240220,865,14.57,20241209,0.01,N,053060,500,88 억,,66982,N,N,0,N,00,N
20250212,100522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,991,-6,5,-0.60,6166406,6250,35.91,990,997,979,1296,698,997,986.62,0.38,0,-595,1005,1001,995,991,985,1003,993,88,299,500,690,1,1,17657419,175,1.79,0.47,12,0.04,555.00,2120.00,1996,20240220,-50.35,865,20241209,14.57,1092,-9.25,20250102,979,1.23,20250212,1996,-50.35,20240220,865,14.57,20241209,0.01,N,053060,500,88 억,,66982,N,N,0,N,00,N
20250212,090525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,997,0,3,0.00,1774275,1781,10.23,990,997,990,1296,698,997,996.22,0.38,0,-409,1005,1001,995,991,985,1003,993,88,299,500,690,1,1,17657419,176,1.80,0.47,12,0.01,555.00,2120.00,1996,20240220,-50.05,865,20241209,15.26,1092,-8.70,20250102,985,1.22,20250210,1996,-50.05,20240220,865,15.26,20241209,0.01,N,053060,500,88 억,,66982,N,N,0,N,00,N
20250211,160523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,997,6,2,0.61,17288790,17403,40.73,991,999,989,1288,694,991,993.37,0.39,0,-2655,1008,999,992,983,976,996,980,88,297,500,690,1,1,17657419,176,1.80,0.47,12,0.10,555.00,2120.00,1996,20240220,-50.05,865,20241209,15.26,1092,-8.70,20250102,985,1.22,20250210,1996,-50.05,20240220,865,15.26,20241209,0.01,N,053060,500,88 억,,69637,N,N,0,N,00,N
20250211,150522,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,995,4,2,0.40,15654059,15763,36.89,991,999,989,1288,694,991,993.09,0.39,0,-2081,1008,999,992,983,976,996,980,88,297,500,690,1,1,17657419,176,1.79,0.47,12,0.09,555.00,2120.00,1996,20240220,-50.15,865,20241209,15.03,1092,-8.88,20250102,985,1.02,20250210,1996,-50.15,20240220,865,15.03,20241209,0.01,N,053060,500,88 억,,69637,N,N,0,N,00,N
20250211,140523,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,995,4,2,0.40,9015207,9081,21.25,991,999,989,1288,694,991,992.75,0.39,0,-1815,1008,999,992,983,976,996,980,88,297,500,690,1,1,17657419,176,1.79,0.47,12,0.05,555.00,2120.00,1996,20240220,-50.15,865,20241209,15.03,1092,-8.88,20250102,985,1.02,20250210,1996,-50.15,20240220,865,15.03,20241209,0.01,N,053060,500,88 억,,69637,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 20250212 160522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 996 -1 5 -0.10 16416006 16631 95.56 990 997 979 1296 698 997 987.05 0.38 0 -3053 1005 1001 995 991 985 1003 993 88 299 500 690 1 1 17657419 176 1.79 0.47 12 0.09 555.00 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 66982 N N 0 N 00 N
3 20250212 150522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 986 -11 5 -1.10 14551500 14757 84.80 990 997 979 1296 698 997 986.07 0.38 0 -2450 1005 1001 995 991 985 1003 993 88 299 500 690 1 1 17657419 174 1.78 0.47 12 0.08 555.00 2120.00 1996 20240220 -50.60 865 20241209 13.99 1092 -9.71 20250102 979 0.72 20250212 1996 -50.60 20240220 865 13.99 20241209 0.01 N 053060 500 88 억 66982 N N 0 N 00 N
4 20250212 140523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 990 -7 5 -0.70 11423939 11581 66.55 990 997 979 1296 698 997 986.44 0.38 0 -2118 1005 1001 995 991 985 1003 993 88 299 500 690 1 1 17657419 175 1.78 0.47 12 0.07 555.00 2120.00 1996 20240220 -50.40 865 20241209 14.45 1092 -9.34 20250102 979 1.12 20250212 1996 -50.40 20240220 865 14.45 20241209 0.01 N 053060 500 88 억 66982 N N 0 N 00 N
5 20250212 130523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 986 -11 5 -1.10 8602283 8717 50.09 990 997 979 1296 698 997 986.84 0.38 0 -1644 1005 1001 995 991 985 1003 993 88 299 500 690 1 1 17657419 174 1.78 0.47 12 0.05 555.00 2120.00 1996 20240220 -50.60 865 20241209 13.99 1092 -9.71 20250102 979 0.72 20250212 1996 -50.60 20240220 865 13.99 20241209 0.01 N 053060 500 88 억 66982 N N 0 N 00 N
6 20250212 120523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 989 -8 5 -0.80 6722856 6812 39.14 990 997 979 1296 698 997 986.91 0.38 0 -1148 1005 1001 995 991 985 1003 993 88 299 500 690 1 1 17657419 175 1.78 0.47 12 0.04 555.00 2120.00 1996 20240220 -50.45 865 20241209 14.34 1092 -9.43 20250102 979 1.02 20250212 1996 -50.45 20240220 865 14.34 20241209 0.01 N 053060 500 88 억 66982 N N 0 N 00 N
7 20250212 110521 57 100.00 KOSDAQ 운송장비·부품 N N N N N 991 -6 5 -0.60 6209970 6294 36.17 990 997 979 1296 698 997 986.65 0.38 0 -630 1005 1001 995 991 985 1003 993 88 299 500 690 1 1 17657419 175 1.79 0.47 12 0.04 555.00 2120.00 1996 20240220 -50.35 865 20241209 14.57 1092 -9.25 20250102 979 1.23 20250212 1996 -50.35 20240220 865 14.57 20241209 0.01 N 053060 500 88 억 66982 N N 0 N 00 N
8 20250212 100522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 991 -6 5 -0.60 6166406 6250 35.91 990 997 979 1296 698 997 986.62 0.38 0 -595 1005 1001 995 991 985 1003 993 88 299 500 690 1 1 17657419 175 1.79 0.47 12 0.04 555.00 2120.00 1996 20240220 -50.35 865 20241209 14.57 1092 -9.25 20250102 979 1.23 20250212 1996 -50.35 20240220 865 14.57 20241209 0.01 N 053060 500 88 억 66982 N N 0 N 00 N
9 20250212 090525 57 100.00 KOSDAQ 운송장비·부품 N N N N N 997 0 3 0.00 1774275 1781 10.23 990 997 990 1296 698 997 996.22 0.38 0 -409 1005 1001 995 991 985 1003 993 88 299 500 690 1 1 17657419 176 1.80 0.47 12 0.01 555.00 2120.00 1996 20240220 -50.05 865 20241209 15.26 1092 -8.70 20250102 985 1.22 20250210 1996 -50.05 20240220 865 15.26 20241209 0.01 N 053060 500 88 억 66982 N N 0 N 00 N
10 20250211 160523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 997 6 2 0.61 17288790 17403 40.73 991 999 989 1288 694 991 993.37 0.39 0 -2655 1008 999 992 983 976 996 980 88 297 500 690 1 1 17657419 176 1.80 0.47 12 0.10 555.00 2120.00 1996 20240220 -50.05 865 20241209 15.26 1092 -8.70 20250102 985 1.22 20250210 1996 -50.05 20240220 865 15.26 20241209 0.01 N 053060 500 88 억 69637 N N 0 N 00 N
11 20250211 150522 57 100.00 KOSDAQ 운송장비·부품 N N N N N 995 4 2 0.40 15654059 15763 36.89 991 999 989 1288 694 991 993.09 0.39 0 -2081 1008 999 992 983 976 996 980 88 297 500 690 1 1 17657419 176 1.79 0.47 12 0.09 555.00 2120.00 1996 20240220 -50.15 865 20241209 15.03 1092 -8.88 20250102 985 1.02 20250210 1996 -50.15 20240220 865 15.03 20241209 0.01 N 053060 500 88 억 69637 N N 0 N 00 N
12 20250211 140523 57 100.00 KOSDAQ 운송장비·부품 N N N N N 995 4 2 0.40 9015207 9081 21.25 991 999 989 1288 694 991 992.75 0.39 0 -1815 1008 999 992 983 976 996 980 88 297 500 690 1 1 17657419 176 1.79 0.47 12 0.05 555.00 2120.00 1996 20240220 -50.15 865 20241209 15.03 1092 -8.88 20250102 985 1.02 20250210 1996 -50.15 20240220 865 15.03 20241209 0.01 N 053060 500 88 억 69637 N N 0 N 00 N