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
031510/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
20250212,160400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1162,-4,5,-0.34,14239629,12315,305.66,1170,1170,1149,1515,817,1166,1156.28,0.39,0,-483,1201,1183,1171,1153,1141,1177,1147,140,349,500,830,1,1,28000000,325,3.76,0.32,12,0.04,309.00,3678.00,1850,20240219,-37.19,1145,20250206,1.48,1250,-7.04,20250103,1145,1.48,20250206,1850,-37.19,20240219,1145,1.48,20250206,0.12,N,031510,500,140 억,,110072,N,N,0,N,00,N
20250212,150359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1159,-7,5,-0.60,10582317,9154,227.20,1170,1170,1149,1515,817,1166,1156.03,0.39,0,-176,1201,1183,1171,1153,1141,1177,1147,140,349,500,830,1,1,28000000,325,3.75,0.32,12,0.03,309.00,3678.00,1850,20240219,-37.35,1145,20250206,1.22,1250,-7.28,20250103,1145,1.22,20250206,1850,-37.35,20240219,1145,1.22,20250206,0.12,N,031510,500,140 억,,110072,N,N,0,N,00,N
20250212,140400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1153,-13,5,-1.11,9610086,8312,206.30,1170,1170,1149,1515,817,1166,1156.17,0.39,0,-176,1201,1183,1171,1153,1141,1177,1147,140,349,500,830,1,1,28000000,323,3.73,0.31,12,0.03,309.00,3678.00,1850,20240219,-37.68,1145,20250206,0.70,1250,-7.76,20250103,1145,0.70,20250206,1850,-37.68,20240219,1145,0.70,20250206,0.12,N,031510,500,140 억,,110072,N,N,0,N,00,N
20250212,130400,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1160,-6,5,-0.51,3272560,2814,69.84,1170,1170,1160,1515,817,1166,1162.96,0.39,0,-436,1201,1183,1171,1153,1141,1177,1147,140,349,500,830,1,1,28000000,325,3.75,0.32,12,0.01,309.00,3678.00,1850,20240219,-37.30,1145,20250206,1.31,1250,-7.20,20250103,1145,1.31,20250206,1850,-37.30,20240219,1145,1.31,20250206,0.12,N,031510,500,140 억,,110072,N,N,0,N,00,N
20250212,120359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1167,1,2,0.09,735377,631,15.66,1170,1170,1160,1515,817,1166,1165.42,0.39,0,-338,1201,1183,1171,1153,1141,1177,1147,140,349,500,830,1,1,28000000,327,3.78,0.32,12,0.00,309.00,3678.00,1850,20240219,-36.92,1145,20250206,1.92,1250,-6.64,20250103,1145,1.92,20250206,1850,-36.92,20240219,1145,1.92,20250206,0.12,N,031510,500,140 억,,110072,N,N,0,N,00,N
20250212,110359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1167,1,2,0.09,729551,626,15.54,1170,1170,1160,1515,817,1166,1165.42,0.39,0,-338,1201,1183,1171,1153,1141,1177,1147,140,349,500,830,1,1,28000000,327,3.78,0.32,12,0.00,309.00,3678.00,1850,20240219,-36.92,1145,20250206,1.92,1250,-6.64,20250103,1145,1.92,20250206,1850,-36.92,20240219,1145,1.92,20250206,0.12,N,031510,500,140 억,,110072,N,N,0,N,00,N
20250212,100359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1169,3,2,0.26,50269,43,1.07,1170,1170,1168,1515,817,1166,1169.05,0.39,0,-1,1201,1183,1171,1153,1141,1177,1147,140,349,500,830,1,1,28000000,327,3.78,0.32,12,0.00,309.00,3678.00,1850,20240219,-36.81,1145,20250206,2.10,1250,-6.48,20250103,1145,2.10,20250206,1850,-36.81,20240219,1145,2.10,20250206,0.12,N,031510,500,140 억,,110072,N,N,0,N,00,N
20250212,090402,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1170,4,2,0.34,9360,8,0.20,1170,1170,1170,1515,817,1166,1170.00,0.39,0,-1,1201,1183,1171,1153,1141,1177,1147,140,349,500,830,1,1,28000000,328,3.79,0.32,12,0.00,309.00,3678.00,1850,20240219,-36.76,1145,20250206,2.18,1250,-6.40,20250103,1145,2.18,20250206,1850,-36.76,20240219,1145,2.18,20250206,0.12,N,031510,500,140 억,,110072,N,N,0,N,00,N
20250211,160359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1166,-4,5,-0.34,4697057,4028,19.86,1170,1189,1159,1521,819,1170,1166.10,0.39,0,-52,1206,1188,1171,1153,1136,1179,1144,140,351,500,840,1,1,28000000,326,3.77,0.32,12,0.01,309.00,3678.00,1850,20240219,-36.97,1145,20250206,1.83,1250,-6.72,20250103,1145,1.83,20250206,1850,-36.97,20240219,1145,1.83,20250206,0.12,N,031510,500,140 억,,110132,N,N,0,N,00,N
20250211,150359,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1165,-5,5,-0.43,3877900,3325,16.40,1170,1189,1159,1521,819,1170,1166.29,0.39,0,-56,1206,1188,1171,1153,1136,1179,1144,140,351,500,840,1,1,28000000,326,3.77,0.32,12,0.01,309.00,3678.00,1850,20240219,-37.03,1145,20250206,1.75,1250,-6.80,20250103,1145,1.75,20250206,1850,-37.03,20240219,1145,1.75,20250206,0.12,N,031510,500,140 억,,110132,N,N,0,N,00,N
20250211,140401,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1166,-4,5,-0.34,3177634,2724,13.43,1170,1189,1159,1521,819,1170,1166.53,0.39,0,-56,1206,1188,1171,1153,1136,1179,1144,140,351,500,840,1,1,28000000,326,3.77,0.32,12,0.01,309.00,3678.00,1850,20240219,-36.97,1145,20250206,1.83,1250,-6.72,20250103,1145,1.83,20250206,1850,-36.97,20240219,1145,1.83,20250206,0.12,N,031510,500,140 억,,110132,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 160400 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1162 -4 5 -0.34 14239629 12315 305.66 1170 1170 1149 1515 817 1166 1156.28 0.39 0 -483 1201 1183 1171 1153 1141 1177 1147 140 349 500 830 1 1 28000000 325 3.76 0.32 12 0.04 309.00 3678.00 1850 20240219 -37.19 1145 20250206 1.48 1250 -7.04 20250103 1145 1.48 20250206 1850 -37.19 20240219 1145 1.48 20250206 0.12 N 031510 500 140 억 110072 N N 0 N 00 N
3 20250212 150359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1159 -7 5 -0.60 10582317 9154 227.20 1170 1170 1149 1515 817 1166 1156.03 0.39 0 -176 1201 1183 1171 1153 1141 1177 1147 140 349 500 830 1 1 28000000 325 3.75 0.32 12 0.03 309.00 3678.00 1850 20240219 -37.35 1145 20250206 1.22 1250 -7.28 20250103 1145 1.22 20250206 1850 -37.35 20240219 1145 1.22 20250206 0.12 N 031510 500 140 억 110072 N N 0 N 00 N
4 20250212 140400 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1153 -13 5 -1.11 9610086 8312 206.30 1170 1170 1149 1515 817 1166 1156.17 0.39 0 -176 1201 1183 1171 1153 1141 1177 1147 140 349 500 830 1 1 28000000 323 3.73 0.31 12 0.03 309.00 3678.00 1850 20240219 -37.68 1145 20250206 0.70 1250 -7.76 20250103 1145 0.70 20250206 1850 -37.68 20240219 1145 0.70 20250206 0.12 N 031510 500 140 억 110072 N N 0 N 00 N
5 20250212 130400 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1160 -6 5 -0.51 3272560 2814 69.84 1170 1170 1160 1515 817 1166 1162.96 0.39 0 -436 1201 1183 1171 1153 1141 1177 1147 140 349 500 830 1 1 28000000 325 3.75 0.32 12 0.01 309.00 3678.00 1850 20240219 -37.30 1145 20250206 1.31 1250 -7.20 20250103 1145 1.31 20250206 1850 -37.30 20240219 1145 1.31 20250206 0.12 N 031510 500 140 억 110072 N N 0 N 00 N
6 20250212 120359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1167 1 2 0.09 735377 631 15.66 1170 1170 1160 1515 817 1166 1165.42 0.39 0 -338 1201 1183 1171 1153 1141 1177 1147 140 349 500 830 1 1 28000000 327 3.78 0.32 12 0.00 309.00 3678.00 1850 20240219 -36.92 1145 20250206 1.92 1250 -6.64 20250103 1145 1.92 20250206 1850 -36.92 20240219 1145 1.92 20250206 0.12 N 031510 500 140 억 110072 N N 0 N 00 N
7 20250212 110359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1167 1 2 0.09 729551 626 15.54 1170 1170 1160 1515 817 1166 1165.42 0.39 0 -338 1201 1183 1171 1153 1141 1177 1147 140 349 500 830 1 1 28000000 327 3.78 0.32 12 0.00 309.00 3678.00 1850 20240219 -36.92 1145 20250206 1.92 1250 -6.64 20250103 1145 1.92 20250206 1850 -36.92 20240219 1145 1.92 20250206 0.12 N 031510 500 140 억 110072 N N 0 N 00 N
8 20250212 100359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1169 3 2 0.26 50269 43 1.07 1170 1170 1168 1515 817 1166 1169.05 0.39 0 -1 1201 1183 1171 1153 1141 1177 1147 140 349 500 830 1 1 28000000 327 3.78 0.32 12 0.00 309.00 3678.00 1850 20240219 -36.81 1145 20250206 2.10 1250 -6.48 20250103 1145 2.10 20250206 1850 -36.81 20240219 1145 2.10 20250206 0.12 N 031510 500 140 억 110072 N N 0 N 00 N
9 20250212 090402 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1170 4 2 0.34 9360 8 0.20 1170 1170 1170 1515 817 1166 1170.00 0.39 0 -1 1201 1183 1171 1153 1141 1177 1147 140 349 500 830 1 1 28000000 328 3.79 0.32 12 0.00 309.00 3678.00 1850 20240219 -36.76 1145 20250206 2.18 1250 -6.40 20250103 1145 2.18 20250206 1850 -36.76 20240219 1145 2.18 20250206 0.12 N 031510 500 140 억 110072 N N 0 N 00 N
10 20250211 160359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1166 -4 5 -0.34 4697057 4028 19.86 1170 1189 1159 1521 819 1170 1166.10 0.39 0 -52 1206 1188 1171 1153 1136 1179 1144 140 351 500 840 1 1 28000000 326 3.77 0.32 12 0.01 309.00 3678.00 1850 20240219 -36.97 1145 20250206 1.83 1250 -6.72 20250103 1145 1.83 20250206 1850 -36.97 20240219 1145 1.83 20250206 0.12 N 031510 500 140 억 110132 N N 0 N 00 N
11 20250211 150359 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1165 -5 5 -0.43 3877900 3325 16.40 1170 1189 1159 1521 819 1170 1166.29 0.39 0 -56 1206 1188 1171 1153 1136 1179 1144 140 351 500 840 1 1 28000000 326 3.77 0.32 12 0.01 309.00 3678.00 1850 20240219 -37.03 1145 20250206 1.75 1250 -6.80 20250103 1145 1.75 20250206 1850 -37.03 20240219 1145 1.75 20250206 0.12 N 031510 500 140 억 110132 N N 0 N 00 N
12 20250211 140401 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1166 -4 5 -0.34 3177634 2724 13.43 1170 1189 1159 1521 819 1170 1166.53 0.39 0 -56 1206 1188 1171 1153 1136 1179 1144 140 351 500 840 1 1 28000000 326 3.77 0.32 12 0.01 309.00 3678.00 1850 20240219 -36.97 1145 20250206 1.83 1250 -6.72 20250103 1145 1.83 20250206 1850 -36.97 20240219 1145 1.83 20250206 0.12 N 031510 500 140 억 110132 N N 0 N 00 N