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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
071850/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
20250211,160617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1587,-70,5,-4.22,32514585,20130,91.04,1657,1679,1570,2150,1160,1657,1615.23,0.24,0,-2350,1793,1725,1691,1623,1589,1708,1606,123,493,500,1060,1,1,24260938,385,-1.77,0.38,12,0.08,-897.00,4223.00,2395,20241002,-33.74,1123,20240708,41.32,2085,-23.88,20250109,1570,1.08,20250211,2645,-40.00,20240219,1123,41.32,20240708,0.00,N,071850,500,122 억,,58719,N,N,0,N,00,N
20250211,150617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,-57,5,-3.44,28125926,17358,78.50,1657,1679,1600,2150,1160,1657,1620.34,0.24,0,-1709,1793,1725,1691,1623,1589,1708,1606,123,493,500,1060,1,1,24260938,388,-1.78,0.38,12,0.07,-897.00,4223.00,2395,20241002,-33.19,1123,20240708,42.48,2085,-23.26,20250109,1600,0.00,20250211,2645,-39.51,20240219,1123,42.48,20240708,0.00,N,071850,500,122 억,,58719,N,N,0,N,00,N
20250211,140617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,-42,5,-2.53,9652764,5863,26.52,1657,1679,1615,2150,1160,1657,1646.39,0.24,0,-1553,1793,1725,1691,1623,1589,1708,1606,123,493,500,1060,1,1,24260938,392,-1.80,0.38,12,0.02,-897.00,4223.00,2395,20241002,-32.57,1123,20240708,43.81,2085,-22.54,20250109,1615,0.00,20250211,2645,-38.94,20240219,1123,43.81,20240708,0.00,N,071850,500,122 억,,58719,N,N,0,N,00,N
20250211,130616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1629,-28,5,-1.69,9012799,5468,24.73,1657,1679,1626,2150,1160,1657,1648.28,0.24,0,-1166,1793,1725,1691,1623,1589,1708,1606,123,493,500,1060,1,1,24260938,395,-1.82,0.39,12,0.02,-897.00,4223.00,2395,20241002,-31.98,1123,20240708,45.06,2085,-21.87,20250109,1626,0.18,20250211,2645,-38.41,20240219,1123,45.06,20240708,0.00,N,071850,500,122 억,,58719,N,N,0,N,00,N
20250211,120615,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1650,-7,5,-0.42,7646417,4629,20.94,1657,1679,1629,2150,1160,1657,1651.85,0.24,0,-480,1793,1725,1691,1623,1589,1708,1606,123,493,500,1060,1,1,24260938,400,-1.84,0.39,12,0.02,-897.00,4223.00,2395,20241002,-31.11,1123,20240708,46.93,2085,-20.86,20250109,1629,1.29,20250211,2645,-37.62,20240219,1123,46.93,20240708,0.00,N,071850,500,122 억,,58719,N,N,0,N,00,N
20250211,110616,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1665,8,2,0.48,6095533,3688,16.68,1657,1679,1650,2150,1160,1657,1652.80,0.24,0,-249,1793,1725,1691,1623,1589,1708,1606,123,493,500,1060,1,1,24260938,404,-1.86,0.39,12,0.02,-897.00,4223.00,2395,20241002,-30.48,1123,20240708,48.26,2085,-20.14,20250109,1650,0.91,20250211,2645,-37.05,20240219,1123,48.26,20240708,0.00,N,071850,500,122 억,,58719,N,N,0,N,00,N
20250211,100617,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1675,18,2,1.09,721336,435,1.97,1657,1679,1651,2150,1160,1657,1658.24,0.24,0,-73,1793,1725,1691,1623,1589,1708,1606,123,493,500,1060,1,1,24260938,406,-1.87,0.40,12,0.00,-897.00,4223.00,2395,20241002,-30.06,1123,20240708,49.15,2085,-19.66,20250109,1651,1.45,20250211,2645,-36.67,20240219,1123,49.15,20240708,0.00,N,071850,500,122 억,,58719,N,N,0,N,00,N
20250211,090619,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1679,22,2,1.33,595642,360,1.63,1657,1679,1651,2150,1160,1657,1654.56,0.24,0,-1,1793,1725,1691,1623,1589,1708,1606,123,493,500,1060,1,1,24260938,407,-1.87,0.40,12,0.00,-897.00,4223.00,2395,20241002,-29.90,1123,20240708,49.51,2085,-19.47,20250109,1651,1.70,20250211,2645,-36.52,20240219,1123,49.51,20240708,0.00,N,071850,500,122 억,,58719,N,N,0,N,00,N
20250210,160613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1657,-102,5,-5.80,37717669,22111,200.84,1759,1759,1657,2285,1232,1759,1705.83,0.25,0,-1515,1797,1778,1748,1729,1699,1763,1714,123,526,500,1120,1,1,24260938,402,-1.85,0.39,12,0.09,-897.00,4223.00,2395,20241002,-30.81,1123,20240708,47.55,2085,-20.53,20250109,1657,0.00,20250210,2645,-37.35,20240219,1123,47.55,20240708,0.00,N,071850,500,122 억,,60234,N,N,0,N,00,N
20250210,150613,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1709,-50,5,-2.84,34548395,20203,183.51,1759,1759,1687,2285,1232,1759,1710.06,0.25,0,-734,1797,1778,1748,1729,1699,1763,1714,123,526,500,1120,1,1,24260938,415,-1.91,0.40,12,0.08,-897.00,4223.00,2395,20241002,-28.64,1123,20240708,52.18,2085,-18.03,20250109,1682,1.61,20250131,2645,-35.39,20240219,1123,52.18,20240708,0.00,N,071850,500,122 억,,60234,N,N,0,N,00,N
20250210,140612,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1687,-72,5,-4.09,29446744,17193,156.17,1759,1759,1687,2285,1232,1759,1712.72,0.25,0,-672,1797,1778,1748,1729,1699,1763,1714,123,526,500,1120,1,1,24260938,409,-1.88,0.40,12,0.07,-897.00,4223.00,2395,20241002,-29.56,1123,20240708,50.22,2085,-19.09,20250109,1682,0.30,20250131,2645,-36.22,20240219,1123,50.22,20240708,0.00,N,071850,500,122 억,,60234,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 20250211 160617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1587 -70 5 -4.22 32514585 20130 91.04 1657 1679 1570 2150 1160 1657 1615.23 0.24 0 -2350 1793 1725 1691 1623 1589 1708 1606 123 493 500 1060 1 1 24260938 385 -1.77 0.38 12 0.08 -897.00 4223.00 2395 20241002 -33.74 1123 20240708 41.32 2085 -23.88 20250109 1570 1.08 20250211 2645 -40.00 20240219 1123 41.32 20240708 0.00 N 071850 500 122 억 58719 N N 0 N 00 N
3 20250211 150617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1600 -57 5 -3.44 28125926 17358 78.50 1657 1679 1600 2150 1160 1657 1620.34 0.24 0 -1709 1793 1725 1691 1623 1589 1708 1606 123 493 500 1060 1 1 24260938 388 -1.78 0.38 12 0.07 -897.00 4223.00 2395 20241002 -33.19 1123 20240708 42.48 2085 -23.26 20250109 1600 0.00 20250211 2645 -39.51 20240219 1123 42.48 20240708 0.00 N 071850 500 122 억 58719 N N 0 N 00 N
4 20250211 140617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1615 -42 5 -2.53 9652764 5863 26.52 1657 1679 1615 2150 1160 1657 1646.39 0.24 0 -1553 1793 1725 1691 1623 1589 1708 1606 123 493 500 1060 1 1 24260938 392 -1.80 0.38 12 0.02 -897.00 4223.00 2395 20241002 -32.57 1123 20240708 43.81 2085 -22.54 20250109 1615 0.00 20250211 2645 -38.94 20240219 1123 43.81 20240708 0.00 N 071850 500 122 억 58719 N N 0 N 00 N
5 20250211 130616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1629 -28 5 -1.69 9012799 5468 24.73 1657 1679 1626 2150 1160 1657 1648.28 0.24 0 -1166 1793 1725 1691 1623 1589 1708 1606 123 493 500 1060 1 1 24260938 395 -1.82 0.39 12 0.02 -897.00 4223.00 2395 20241002 -31.98 1123 20240708 45.06 2085 -21.87 20250109 1626 0.18 20250211 2645 -38.41 20240219 1123 45.06 20240708 0.00 N 071850 500 122 억 58719 N N 0 N 00 N
6 20250211 120615 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1650 -7 5 -0.42 7646417 4629 20.94 1657 1679 1629 2150 1160 1657 1651.85 0.24 0 -480 1793 1725 1691 1623 1589 1708 1606 123 493 500 1060 1 1 24260938 400 -1.84 0.39 12 0.02 -897.00 4223.00 2395 20241002 -31.11 1123 20240708 46.93 2085 -20.86 20250109 1629 1.29 20250211 2645 -37.62 20240219 1123 46.93 20240708 0.00 N 071850 500 122 억 58719 N N 0 N 00 N
7 20250211 110616 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1665 8 2 0.48 6095533 3688 16.68 1657 1679 1650 2150 1160 1657 1652.80 0.24 0 -249 1793 1725 1691 1623 1589 1708 1606 123 493 500 1060 1 1 24260938 404 -1.86 0.39 12 0.02 -897.00 4223.00 2395 20241002 -30.48 1123 20240708 48.26 2085 -20.14 20250109 1650 0.91 20250211 2645 -37.05 20240219 1123 48.26 20240708 0.00 N 071850 500 122 억 58719 N N 0 N 00 N
8 20250211 100617 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1675 18 2 1.09 721336 435 1.97 1657 1679 1651 2150 1160 1657 1658.24 0.24 0 -73 1793 1725 1691 1623 1589 1708 1606 123 493 500 1060 1 1 24260938 406 -1.87 0.40 12 0.00 -897.00 4223.00 2395 20241002 -30.06 1123 20240708 49.15 2085 -19.66 20250109 1651 1.45 20250211 2645 -36.67 20240219 1123 49.15 20240708 0.00 N 071850 500 122 억 58719 N N 0 N 00 N
9 20250211 090619 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1679 22 2 1.33 595642 360 1.63 1657 1679 1651 2150 1160 1657 1654.56 0.24 0 -1 1793 1725 1691 1623 1589 1708 1606 123 493 500 1060 1 1 24260938 407 -1.87 0.40 12 0.00 -897.00 4223.00 2395 20241002 -29.90 1123 20240708 49.51 2085 -19.47 20250109 1651 1.70 20250211 2645 -36.52 20240219 1123 49.51 20240708 0.00 N 071850 500 122 억 58719 N N 0 N 00 N
10 20250210 160613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1657 -102 5 -5.80 37717669 22111 200.84 1759 1759 1657 2285 1232 1759 1705.83 0.25 0 -1515 1797 1778 1748 1729 1699 1763 1714 123 526 500 1120 1 1 24260938 402 -1.85 0.39 12 0.09 -897.00 4223.00 2395 20241002 -30.81 1123 20240708 47.55 2085 -20.53 20250109 1657 0.00 20250210 2645 -37.35 20240219 1123 47.55 20240708 0.00 N 071850 500 122 억 60234 N N 0 N 00 N
11 20250210 150613 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1709 -50 5 -2.84 34548395 20203 183.51 1759 1759 1687 2285 1232 1759 1710.06 0.25 0 -734 1797 1778 1748 1729 1699 1763 1714 123 526 500 1120 1 1 24260938 415 -1.91 0.40 12 0.08 -897.00 4223.00 2395 20241002 -28.64 1123 20240708 52.18 2085 -18.03 20250109 1682 1.61 20250131 2645 -35.39 20240219 1123 52.18 20240708 0.00 N 071850 500 122 억 60234 N N 0 N 00 N
12 20250210 140612 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1687 -72 5 -4.09 29446744 17193 156.17 1759 1759 1687 2285 1232 1759 1712.72 0.25 0 -672 1797 1778 1748 1729 1699 1763 1714 123 526 500 1120 1 1 24260938 409 -1.88 0.40 12 0.07 -897.00 4223.00 2395 20241002 -29.56 1123 20240708 50.22 2085 -19.09 20250109 1682 0.30 20250131 2645 -36.22 20240219 1123 50.22 20240708 0.00 N 071850 500 122 억 60234 N N 0 N 00 N