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
005710/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
20250219,160210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6070,40,2,0.66,41779560,6821,110.68,6080,6190,6050,7830,4230,6030,6125.14,12.20,0,-186,6156,6092,6046,5982,5936,6070,5960,100,1800,500,4340,10,1,20037600,1216,3.40,0.27,12,0.03,1784.00,22246.00,6920,20240424,-12.28,5510,20241209,10.16,6420,-5.45,20250210,5650,7.43,20250210,6920,-12.28,20240424,5510,10.16,20241209,0.02,N,005710,500,100 억,,2445175,N,N,0,N,00,N
20250219,150211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6100,70,2,1.16,39559400,6456,104.75,6080,6190,6050,7830,4230,6030,6127.54,12.20,0,-100,6156,6092,6046,5982,5936,6070,5960,100,1800,500,4340,10,1,20037600,1222,3.42,0.27,12,0.03,1784.00,22246.00,6920,20240424,-11.85,5510,20241209,10.71,6420,-4.98,20250210,5650,7.96,20250210,6920,-11.85,20240424,5510,10.71,20241209,0.02,N,005710,500,100 억,,2445175,N,N,0,N,00,N
20250219,140210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6070,40,2,0.66,36141920,5893,95.62,6080,6190,6050,7830,4230,6030,6133.03,12.20,0,-134,6156,6092,6046,5982,5936,6070,5960,100,1800,500,4340,10,1,20037600,1216,3.40,0.27,12,0.03,1784.00,22246.00,6920,20240424,-12.28,5510,20241209,10.16,6420,-5.45,20250210,5650,7.43,20250210,6920,-12.28,20240424,5510,10.16,20241209,0.02,N,005710,500,100 억,,2445175,N,N,0,N,00,N
20250219,130210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6100,70,2,1.16,35989720,5868,95.21,6080,6190,6050,7830,4230,6030,6133.22,12.20,0,-109,6156,6092,6046,5982,5936,6070,5960,100,1800,500,4340,10,1,20037600,1222,3.42,0.27,12,0.03,1784.00,22246.00,6920,20240424,-11.85,5510,20241209,10.71,6420,-4.98,20250210,5650,7.96,20250210,6920,-11.85,20240424,5510,10.71,20241209,0.02,N,005710,500,100 억,,2445175,N,N,0,N,00,N
20250219,120210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6140,110,2,1.82,22769150,3696,59.97,6080,6190,6080,7830,4230,6030,6160.48,12.20,0,-291,6156,6092,6046,5982,5936,6070,5960,100,1800,500,4340,10,1,20037600,1230,3.44,0.28,12,0.02,1784.00,22246.00,6920,20240424,-11.27,5510,20241209,11.43,6420,-4.36,20250210,5650,8.67,20250210,6920,-11.27,20240424,5510,11.43,20241209,0.02,N,005710,500,100 억,,2445175,N,N,0,N,00,N
20250219,110211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6150,120,2,1.99,22395030,3635,58.98,6080,6190,6080,7830,4230,6030,6160.94,12.20,0,-277,6156,6092,6046,5982,5936,6070,5960,100,1800,500,4340,10,1,20037600,1232,3.45,0.28,12,0.02,1784.00,22246.00,6920,20240424,-11.13,5510,20241209,11.62,6420,-4.21,20250210,5650,8.85,20250210,6920,-11.13,20240424,5510,11.62,20241209,0.02,N,005710,500,100 억,,2445175,N,N,0,N,00,N
20250219,100210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6180,150,2,2.49,19173200,3110,50.46,6080,6190,6080,7830,4230,6030,6165.02,12.20,0,-303,6156,6092,6046,5982,5936,6070,5960,100,1800,500,4340,10,1,20037600,1238,3.46,0.28,12,0.02,1784.00,22246.00,6920,20240424,-10.69,5510,20241209,12.16,6420,-3.74,20250210,5650,9.38,20250210,6920,-10.69,20240424,5510,12.16,20241209,0.02,N,005710,500,100 억,,2445175,N,N,0,N,00,N
20250219,090211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6180,150,2,2.49,4464200,730,11.84,6080,6180,6080,7830,4230,6030,6115.34,12.20,0,-80,6156,6092,6046,5982,5936,6070,5960,100,1800,500,4340,10,1,20037600,1238,3.46,0.28,12,0.00,1784.00,22246.00,6920,20240424,-10.69,5510,20241209,12.16,6420,-3.74,20250210,5650,9.38,20250210,6920,-10.69,20240424,5510,12.16,20241209,0.02,N,005710,500,100 억,,2445175,N,N,0,N,00,N
20250218,160210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,-100,5,-1.63,37322000,6163,181.85,6110,6110,6000,7960,4300,6130,6055.82,12.20,0,-1245,6383,6256,6163,6036,5943,6320,6100,100,1830,500,4410,10,1,20037600,1208,3.38,0.27,12,0.03,1784.00,22246.00,6920,20240424,-12.86,5510,20241209,9.44,6420,-6.07,20250210,5650,6.73,20250210,6920,-12.86,20240424,5510,9.44,20241209,0.02,N,005710,500,100 억,,2445436,N,N,0,N,00,N
20250218,150210,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6030,-100,5,-1.63,29706510,4898,144.53,6110,6110,6030,7960,4300,6130,6065.03,12.20,0,-1292,6383,6256,6163,6036,5943,6320,6100,100,1830,500,4410,10,1,20037600,1208,3.38,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.86,5510,20241209,9.44,6420,-6.07,20250210,5650,6.73,20250210,6920,-12.86,20240424,5510,9.44,20241209,0.02,N,005710,500,100 억,,2445436,N,N,0,N,00,N
20250218,140211,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6050,-80,5,-1.31,25505880,4202,123.99,6110,6110,6050,7960,4300,6130,6069.94,12.20,0,-822,6383,6256,6163,6036,5943,6320,6100,100,1830,500,4410,10,1,20037600,1212,3.39,0.27,12,0.02,1784.00,22246.00,6920,20240424,-12.57,5510,20241209,9.80,6420,-5.76,20250210,5650,7.08,20250210,6920,-12.57,20240424,5510,9.80,20241209,0.02,N,005710,500,100 억,,2445436,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 160210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6070 40 2 0.66 41779560 6821 110.68 6080 6190 6050 7830 4230 6030 6125.14 12.20 0 -186 6156 6092 6046 5982 5936 6070 5960 100 1800 500 4340 10 1 20037600 1216 3.40 0.27 12 0.03 1784.00 22246.00 6920 20240424 -12.28 5510 20241209 10.16 6420 -5.45 20250210 5650 7.43 20250210 6920 -12.28 20240424 5510 10.16 20241209 0.02 N 005710 500 100 억 2445175 N N 0 N 00 N
3 20250219 150211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6100 70 2 1.16 39559400 6456 104.75 6080 6190 6050 7830 4230 6030 6127.54 12.20 0 -100 6156 6092 6046 5982 5936 6070 5960 100 1800 500 4340 10 1 20037600 1222 3.42 0.27 12 0.03 1784.00 22246.00 6920 20240424 -11.85 5510 20241209 10.71 6420 -4.98 20250210 5650 7.96 20250210 6920 -11.85 20240424 5510 10.71 20241209 0.02 N 005710 500 100 억 2445175 N N 0 N 00 N
4 20250219 140210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6070 40 2 0.66 36141920 5893 95.62 6080 6190 6050 7830 4230 6030 6133.03 12.20 0 -134 6156 6092 6046 5982 5936 6070 5960 100 1800 500 4340 10 1 20037600 1216 3.40 0.27 12 0.03 1784.00 22246.00 6920 20240424 -12.28 5510 20241209 10.16 6420 -5.45 20250210 5650 7.43 20250210 6920 -12.28 20240424 5510 10.16 20241209 0.02 N 005710 500 100 억 2445175 N N 0 N 00 N
5 20250219 130210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6100 70 2 1.16 35989720 5868 95.21 6080 6190 6050 7830 4230 6030 6133.22 12.20 0 -109 6156 6092 6046 5982 5936 6070 5960 100 1800 500 4340 10 1 20037600 1222 3.42 0.27 12 0.03 1784.00 22246.00 6920 20240424 -11.85 5510 20241209 10.71 6420 -4.98 20250210 5650 7.96 20250210 6920 -11.85 20240424 5510 10.71 20241209 0.02 N 005710 500 100 억 2445175 N N 0 N 00 N
6 20250219 120210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6140 110 2 1.82 22769150 3696 59.97 6080 6190 6080 7830 4230 6030 6160.48 12.20 0 -291 6156 6092 6046 5982 5936 6070 5960 100 1800 500 4340 10 1 20037600 1230 3.44 0.28 12 0.02 1784.00 22246.00 6920 20240424 -11.27 5510 20241209 11.43 6420 -4.36 20250210 5650 8.67 20250210 6920 -11.27 20240424 5510 11.43 20241209 0.02 N 005710 500 100 억 2445175 N N 0 N 00 N
7 20250219 110211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6150 120 2 1.99 22395030 3635 58.98 6080 6190 6080 7830 4230 6030 6160.94 12.20 0 -277 6156 6092 6046 5982 5936 6070 5960 100 1800 500 4340 10 1 20037600 1232 3.45 0.28 12 0.02 1784.00 22246.00 6920 20240424 -11.13 5510 20241209 11.62 6420 -4.21 20250210 5650 8.85 20250210 6920 -11.13 20240424 5510 11.62 20241209 0.02 N 005710 500 100 억 2445175 N N 0 N 00 N
8 20250219 100210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6180 150 2 2.49 19173200 3110 50.46 6080 6190 6080 7830 4230 6030 6165.02 12.20 0 -303 6156 6092 6046 5982 5936 6070 5960 100 1800 500 4340 10 1 20037600 1238 3.46 0.28 12 0.02 1784.00 22246.00 6920 20240424 -10.69 5510 20241209 12.16 6420 -3.74 20250210 5650 9.38 20250210 6920 -10.69 20240424 5510 12.16 20241209 0.02 N 005710 500 100 억 2445175 N N 0 N 00 N
9 20250219 090211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6180 150 2 2.49 4464200 730 11.84 6080 6180 6080 7830 4230 6030 6115.34 12.20 0 -80 6156 6092 6046 5982 5936 6070 5960 100 1800 500 4340 10 1 20037600 1238 3.46 0.28 12 0.00 1784.00 22246.00 6920 20240424 -10.69 5510 20241209 12.16 6420 -3.74 20250210 5650 9.38 20250210 6920 -10.69 20240424 5510 12.16 20241209 0.02 N 005710 500 100 억 2445175 N N 0 N 00 N
10 20250218 160210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6030 -100 5 -1.63 37322000 6163 181.85 6110 6110 6000 7960 4300 6130 6055.82 12.20 0 -1245 6383 6256 6163 6036 5943 6320 6100 100 1830 500 4410 10 1 20037600 1208 3.38 0.27 12 0.03 1784.00 22246.00 6920 20240424 -12.86 5510 20241209 9.44 6420 -6.07 20250210 5650 6.73 20250210 6920 -12.86 20240424 5510 9.44 20241209 0.02 N 005710 500 100 억 2445436 N N 0 N 00 N
11 20250218 150210 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6030 -100 5 -1.63 29706510 4898 144.53 6110 6110 6030 7960 4300 6130 6065.03 12.20 0 -1292 6383 6256 6163 6036 5943 6320 6100 100 1830 500 4410 10 1 20037600 1208 3.38 0.27 12 0.02 1784.00 22246.00 6920 20240424 -12.86 5510 20241209 9.44 6420 -6.07 20250210 5650 6.73 20250210 6920 -12.86 20240424 5510 9.44 20241209 0.02 N 005710 500 100 억 2445436 N N 0 N 00 N
12 20250218 140211 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6050 -80 5 -1.31 25505880 4202 123.99 6110 6110 6050 7960 4300 6130 6069.94 12.20 0 -822 6383 6256 6163 6036 5943 6320 6100 100 1830 500 4410 10 1 20037600 1212 3.39 0.27 12 0.02 1784.00 22246.00 6920 20240424 -12.57 5510 20241209 9.80 6420 -5.76 20250210 5650 7.08 20250210 6920 -12.57 20240424 5510 9.80 20241209 0.02 N 005710 500 100 억 2445436 N N 0 N 00 N