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
097780/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
20250211,160722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1029,2,2,0.19,78253982,76031,50.99,1017,1037,1017,1335,719,1027,1029.24,0.51,0,-1859,1060,1043,1021,1004,982,1052,1013,708,308,1000,710,1,1,67730338,697,4.15,0.26,12,0.11,248.00,4012.00,1148,20240221,-10.37,680,20241209,51.32,1071,-3.92,20250124,860,19.65,20250109,1148,-10.37,20240221,680,51.32,20241209,0.00,N,097780,1000,707 억,,345826,N,N,0,N,00,N
20250211,150722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1030,3,2,0.29,77923324,75709,50.77,1017,1037,1017,1335,719,1027,1029.25,0.51,0,-1853,1060,1043,1021,1004,982,1052,1013,708,308,1000,710,1,1,67730338,698,4.15,0.26,12,0.11,248.00,4012.00,1148,20240221,-10.28,680,20241209,51.47,1071,-3.83,20250124,860,19.77,20250109,1148,-10.28,20240221,680,51.47,20241209,0.00,N,097780,1000,707 억,,345826,N,N,0,N,00,N
20250211,140723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1030,3,2,0.29,52328582,50787,34.06,1017,1037,1017,1335,719,1027,1030.35,0.51,0,-2039,1060,1043,1021,1004,982,1052,1013,708,308,1000,710,1,1,67730338,698,4.15,0.26,12,0.07,248.00,4012.00,1148,20240221,-10.28,680,20241209,51.47,1071,-3.83,20250124,860,19.77,20250109,1148,-10.28,20240221,680,51.47,20241209,0.00,N,097780,1000,707 억,,345826,N,N,0,N,00,N
20250211,130722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1028,1,2,0.10,42194145,40938,27.45,1017,1037,1017,1335,719,1027,1030.68,0.51,0,-2059,1060,1043,1021,1004,982,1052,1013,708,308,1000,710,1,1,67730338,696,4.15,0.26,12,0.06,248.00,4012.00,1148,20240221,-10.45,680,20241209,51.18,1071,-4.01,20250124,860,19.53,20250109,1148,-10.45,20240221,680,51.18,20241209,0.00,N,097780,1000,707 억,,345826,N,N,0,N,00,N
20250211,120721,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1030,3,2,0.29,39950468,38752,25.99,1017,1037,1017,1335,719,1027,1030.93,0.51,0,-578,1060,1043,1021,1004,982,1052,1013,708,308,1000,710,1,1,67730338,698,4.15,0.26,12,0.06,248.00,4012.00,1148,20240221,-10.28,680,20241209,51.47,1071,-3.83,20250124,860,19.77,20250109,1148,-10.28,20240221,680,51.47,20241209,0.00,N,097780,1000,707 억,,345826,N,N,0,N,00,N
20250211,110722,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1028,1,2,0.10,28483053,27602,18.51,1017,1037,1017,1335,719,1027,1031.92,0.51,0,-365,1060,1043,1021,1004,982,1052,1013,708,308,1000,710,1,1,67730338,696,4.15,0.26,12,0.04,248.00,4012.00,1148,20240221,-10.45,680,20241209,51.18,1071,-4.01,20250124,860,19.53,20250109,1148,-10.45,20240221,680,51.18,20241209,0.00,N,097780,1000,707 억,,345826,N,N,0,N,00,N
20250211,100723,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1035,8,2,0.78,19210128,18617,12.48,1017,1037,1017,1335,719,1027,1031.86,0.51,0,-236,1060,1043,1021,1004,982,1052,1013,708,308,1000,710,1,1,67730338,701,4.17,0.26,12,0.03,248.00,4012.00,1148,20240221,-9.84,680,20241209,52.21,1071,-3.36,20250124,860,20.35,20250109,1148,-9.84,20240221,680,52.21,20241209,0.00,N,097780,1000,707 억,,345826,N,N,0,N,00,N
20250211,090725,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1029,2,2,0.19,6431472,6233,4.18,1017,1037,1017,1335,719,1027,1031.84,0.51,0,-143,1060,1043,1021,1004,982,1052,1013,708,308,1000,710,1,1,67730338,697,4.15,0.26,12,0.01,248.00,4012.00,1148,20240221,-10.37,680,20241209,51.32,1071,-3.92,20250124,860,19.65,20250109,1148,-10.37,20240221,680,51.32,20241209,0.00,N,097780,1000,707 억,,345826,N,N,0,N,00,N
20250210,160718,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1027,17,2,1.68,151632549,148518,54.52,1010,1038,999,1313,707,1010,1020.00,0.50,0,8765,1058,1033,1015,990,972,1046,1003,708,303,1000,700,1,1,67730338,696,4.14,0.26,12,0.22,248.00,4012.00,1148,20240221,-10.54,680,20241209,51.03,1071,-4.11,20250124,860,19.42,20250109,1148,-10.54,20240221,680,51.03,20241209,0.00,N,097780,1000,707 억,,337061,N,N,0,N,00,N
20250210,150717,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1027,17,2,1.68,130534902,127975,46.98,1010,1038,999,1313,707,1010,1020.00,0.50,0,8765,1058,1033,1015,990,972,1046,1003,708,303,1000,700,1,1,67730338,696,4.14,0.26,12,0.19,248.00,4012.00,1148,20240221,-10.54,680,20241209,51.03,1071,-4.11,20250124,860,19.42,20250109,1148,-10.54,20240221,680,51.03,20241209,0.00,N,097780,1000,707 억,,337061,N,N,0,N,00,N
20250210,140716,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1026,16,2,1.58,128755523,126238,46.34,1010,1038,999,1313,707,1010,1019.94,0.50,0,8767,1058,1033,1015,990,972,1046,1003,708,303,1000,700,1,1,67730338,695,4.14,0.26,12,0.19,248.00,4012.00,1148,20240221,-10.63,680,20241209,50.88,1071,-4.20,20250124,860,19.30,20250109,1148,-10.63,20240221,680,50.88,20241209,0.00,N,097780,1000,707 억,,337061,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 160722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1029 2 2 0.19 78253982 76031 50.99 1017 1037 1017 1335 719 1027 1029.24 0.51 0 -1859 1060 1043 1021 1004 982 1052 1013 708 308 1000 710 1 1 67730338 697 4.15 0.26 12 0.11 248.00 4012.00 1148 20240221 -10.37 680 20241209 51.32 1071 -3.92 20250124 860 19.65 20250109 1148 -10.37 20240221 680 51.32 20241209 0.00 N 097780 1000 707 억 345826 N N 0 N 00 N
3 20250211 150722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1030 3 2 0.29 77923324 75709 50.77 1017 1037 1017 1335 719 1027 1029.25 0.51 0 -1853 1060 1043 1021 1004 982 1052 1013 708 308 1000 710 1 1 67730338 698 4.15 0.26 12 0.11 248.00 4012.00 1148 20240221 -10.28 680 20241209 51.47 1071 -3.83 20250124 860 19.77 20250109 1148 -10.28 20240221 680 51.47 20241209 0.00 N 097780 1000 707 억 345826 N N 0 N 00 N
4 20250211 140723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1030 3 2 0.29 52328582 50787 34.06 1017 1037 1017 1335 719 1027 1030.35 0.51 0 -2039 1060 1043 1021 1004 982 1052 1013 708 308 1000 710 1 1 67730338 698 4.15 0.26 12 0.07 248.00 4012.00 1148 20240221 -10.28 680 20241209 51.47 1071 -3.83 20250124 860 19.77 20250109 1148 -10.28 20240221 680 51.47 20241209 0.00 N 097780 1000 707 억 345826 N N 0 N 00 N
5 20250211 130722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1028 1 2 0.10 42194145 40938 27.45 1017 1037 1017 1335 719 1027 1030.68 0.51 0 -2059 1060 1043 1021 1004 982 1052 1013 708 308 1000 710 1 1 67730338 696 4.15 0.26 12 0.06 248.00 4012.00 1148 20240221 -10.45 680 20241209 51.18 1071 -4.01 20250124 860 19.53 20250109 1148 -10.45 20240221 680 51.18 20241209 0.00 N 097780 1000 707 억 345826 N N 0 N 00 N
6 20250211 120721 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1030 3 2 0.29 39950468 38752 25.99 1017 1037 1017 1335 719 1027 1030.93 0.51 0 -578 1060 1043 1021 1004 982 1052 1013 708 308 1000 710 1 1 67730338 698 4.15 0.26 12 0.06 248.00 4012.00 1148 20240221 -10.28 680 20241209 51.47 1071 -3.83 20250124 860 19.77 20250109 1148 -10.28 20240221 680 51.47 20241209 0.00 N 097780 1000 707 억 345826 N N 0 N 00 N
7 20250211 110722 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1028 1 2 0.10 28483053 27602 18.51 1017 1037 1017 1335 719 1027 1031.92 0.51 0 -365 1060 1043 1021 1004 982 1052 1013 708 308 1000 710 1 1 67730338 696 4.15 0.26 12 0.04 248.00 4012.00 1148 20240221 -10.45 680 20241209 51.18 1071 -4.01 20250124 860 19.53 20250109 1148 -10.45 20240221 680 51.18 20241209 0.00 N 097780 1000 707 억 345826 N N 0 N 00 N
8 20250211 100723 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1035 8 2 0.78 19210128 18617 12.48 1017 1037 1017 1335 719 1027 1031.86 0.51 0 -236 1060 1043 1021 1004 982 1052 1013 708 308 1000 710 1 1 67730338 701 4.17 0.26 12 0.03 248.00 4012.00 1148 20240221 -9.84 680 20241209 52.21 1071 -3.36 20250124 860 20.35 20250109 1148 -9.84 20240221 680 52.21 20241209 0.00 N 097780 1000 707 억 345826 N N 0 N 00 N
9 20250211 090725 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1029 2 2 0.19 6431472 6233 4.18 1017 1037 1017 1335 719 1027 1031.84 0.51 0 -143 1060 1043 1021 1004 982 1052 1013 708 308 1000 710 1 1 67730338 697 4.15 0.26 12 0.01 248.00 4012.00 1148 20240221 -10.37 680 20241209 51.32 1071 -3.92 20250124 860 19.65 20250109 1148 -10.37 20240221 680 51.32 20241209 0.00 N 097780 1000 707 억 345826 N N 0 N 00 N
10 20250210 160718 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1027 17 2 1.68 151632549 148518 54.52 1010 1038 999 1313 707 1010 1020.00 0.50 0 8765 1058 1033 1015 990 972 1046 1003 708 303 1000 700 1 1 67730338 696 4.14 0.26 12 0.22 248.00 4012.00 1148 20240221 -10.54 680 20241209 51.03 1071 -4.11 20250124 860 19.42 20250109 1148 -10.54 20240221 680 51.03 20241209 0.00 N 097780 1000 707 억 337061 N N 0 N 00 N
11 20250210 150717 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1027 17 2 1.68 130534902 127975 46.98 1010 1038 999 1313 707 1010 1020.00 0.50 0 8765 1058 1033 1015 990 972 1046 1003 708 303 1000 700 1 1 67730338 696 4.14 0.26 12 0.19 248.00 4012.00 1148 20240221 -10.54 680 20241209 51.03 1071 -4.11 20250124 860 19.42 20250109 1148 -10.54 20240221 680 51.03 20241209 0.00 N 097780 1000 707 억 337061 N N 0 N 00 N
12 20250210 140716 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1026 16 2 1.58 128755523 126238 46.34 1010 1038 999 1313 707 1010 1019.94 0.50 0 8767 1058 1033 1015 990 972 1046 1003 708 303 1000 700 1 1 67730338 695 4.14 0.26 12 0.19 248.00 4012.00 1148 20240221 -10.63 680 20241209 50.88 1071 -4.20 20250124 860 19.30 20250109 1148 -10.63 20240221 680 50.88 20241209 0.00 N 097780 1000 707 억 337061 N N 0 N 00 N