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
064820/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
20250212,160551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6930,310,2,4.68,1649474240,240483,139.65,6710,7030,6550,8600,4640,6620,6859.01,1.04,0,-19389,6886,6752,6576,6442,6266,6820,6510,155,1980,500,4760,10,1,30901728,2141,8.81,0.97,12,0.78,787.00,7155.00,7900,20250115,-12.28,4125,20240130,68.00,7900,-12.28,20250115,5390,28.57,20250106,7900,-12.28,20250115,4250,63.06,20240313,1.46,N,064820,500,154 억,,319999,N,N,3,N,00,N
20250212,150551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6980,360,2,5.44,1527940970,223005,129.50,6710,7030,6550,8600,4640,6620,6851.81,1.04,0,-12696,6886,6752,6576,6442,6266,6820,6510,155,1980,500,4760,10,1,30901728,2157,8.87,0.98,12,0.72,787.00,7155.00,7900,20250115,-11.65,4125,20240130,69.21,7900,-11.65,20250115,5390,29.50,20250106,7900,-11.65,20250115,4250,64.24,20240313,1.46,N,064820,500,154 억,,319999,N,N,3,N,00,N
20250212,140552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6870,250,2,3.78,1166212070,170758,99.16,6710,6970,6550,8600,4640,6620,6829.86,1.04,0,-20952,6886,6752,6576,6442,6266,6820,6510,155,1980,500,4760,10,1,30901728,2123,8.73,0.96,12,0.55,787.00,7155.00,7900,20250115,-13.04,4125,20240130,66.55,7900,-13.04,20250115,5390,27.46,20250106,7900,-13.04,20250115,4250,61.65,20240313,1.46,N,064820,500,154 억,,319999,N,N,3,N,00,N
20250212,130553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6880,260,2,3.93,1089882210,159608,92.68,6710,6970,6550,8600,4640,6620,6828.76,1.04,0,-20032,6886,6752,6576,6442,6266,6820,6510,155,1980,500,4760,10,1,30901728,2126,8.74,0.96,12,0.52,787.00,7155.00,7900,20250115,-12.91,4125,20240130,66.79,7900,-12.91,20250115,5390,27.64,20250106,7900,-12.91,20250115,4250,61.88,20240313,1.46,N,064820,500,154 억,,319999,N,N,3,N,00,N
20250212,120552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6870,250,2,3.78,957959550,140410,81.53,6710,6970,6550,8600,4640,6620,6822.88,1.04,0,-16860,6886,6752,6576,6442,6266,6820,6510,155,1980,500,4760,10,1,30901728,2123,8.73,0.96,12,0.45,787.00,7155.00,7900,20250115,-13.04,4125,20240130,66.55,7900,-13.04,20250115,5390,27.46,20250106,7900,-13.04,20250115,4250,61.65,20240313,1.46,N,064820,500,154 억,,319999,N,N,3,N,00,N
20250212,110550,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6850,230,2,3.47,826177980,121198,70.38,6710,6970,6550,8600,4640,6620,6817.09,1.04,0,-16893,6886,6752,6576,6442,6266,6820,6510,155,1980,500,4760,10,1,30901728,2117,8.70,0.96,12,0.39,787.00,7155.00,7900,20250115,-13.29,4125,20240130,66.06,7900,-13.29,20250115,5390,27.09,20250106,7900,-13.29,20250115,4250,61.18,20240313,1.46,N,064820,500,154 억,,319999,N,N,3,N,00,N
20250212,100551,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6870,250,2,3.78,666634470,97799,56.79,6710,6970,6550,8600,4640,6620,6816.78,1.04,0,-11299,6886,6752,6576,6442,6266,6820,6510,155,1980,500,4760,10,1,30901728,2123,8.73,0.96,12,0.32,787.00,7155.00,7900,20250115,-13.04,4125,20240130,66.55,7900,-13.04,20250115,5390,27.46,20250106,7900,-13.04,20250115,4250,61.65,20240313,1.46,N,064820,500,154 억,,319999,N,N,3,N,00,N
20250212,090554,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6850,230,2,3.47,138404300,20605,11.97,6710,6880,6550,8600,4640,6620,6717.98,1.04,0,2032,6886,6752,6576,6442,6266,6820,6510,155,1980,500,4760,10,1,30901728,2117,8.70,0.96,12,0.07,787.00,7155.00,7900,20250115,-13.29,4125,20240130,66.06,7900,-13.29,20250115,5390,27.09,20250106,7900,-13.29,20250115,4250,61.18,20240313,1.46,N,064820,500,154 억,,319999,N,N,3,N,00,N
20250211,160553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6620,180,2,2.80,1136905450,171821,67.34,6400,6710,6400,8370,4510,6440,6616.80,1.08,0,-13427,6980,6710,6570,6300,6160,6640,6230,155,1930,500,4630,10,1,30901728,2046,8.41,0.93,12,0.56,787.00,7155.00,7900,20250115,-16.20,4125,20240130,60.48,7900,-16.20,20250115,5390,22.82,20250106,7900,-16.20,20250115,4250,55.76,20240313,1.58,N,064820,500,154 억,,334343,N,N,3,N,00,N
20250211,150552,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6660,220,2,3.42,1079265070,163150,63.94,6400,6710,6400,8370,4510,6440,6615.17,1.08,0,-14251,6980,6710,6570,6300,6160,6640,6230,155,1930,500,4630,10,1,30901728,2058,8.46,0.93,12,0.53,787.00,7155.00,7900,20250115,-15.70,4125,20240130,61.45,7900,-15.70,20250115,5390,23.56,20250106,7900,-15.70,20250115,4250,56.71,20240313,1.58,N,064820,500,154 억,,334343,N,N,0,N,00,N
20250211,140553,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6620,180,2,2.80,892430060,135083,52.94,6400,6710,6400,8370,4510,6440,6606.53,1.08,0,-11638,6980,6710,6570,6300,6160,6640,6230,155,1930,500,4630,10,1,30901728,2046,8.41,0.93,12,0.44,787.00,7155.00,7900,20250115,-16.20,4125,20240130,60.48,7900,-16.20,20250115,5390,22.82,20250106,7900,-16.20,20250115,4250,55.76,20240313,1.58,N,064820,500,154 억,,334343,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 160551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6930 310 2 4.68 1649474240 240483 139.65 6710 7030 6550 8600 4640 6620 6859.01 1.04 0 -19389 6886 6752 6576 6442 6266 6820 6510 155 1980 500 4760 10 1 30901728 2141 8.81 0.97 12 0.78 787.00 7155.00 7900 20250115 -12.28 4125 20240130 68.00 7900 -12.28 20250115 5390 28.57 20250106 7900 -12.28 20250115 4250 63.06 20240313 1.46 N 064820 500 154 억 319999 N N 3 N 00 N
3 20250212 150551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6980 360 2 5.44 1527940970 223005 129.50 6710 7030 6550 8600 4640 6620 6851.81 1.04 0 -12696 6886 6752 6576 6442 6266 6820 6510 155 1980 500 4760 10 1 30901728 2157 8.87 0.98 12 0.72 787.00 7155.00 7900 20250115 -11.65 4125 20240130 69.21 7900 -11.65 20250115 5390 29.50 20250106 7900 -11.65 20250115 4250 64.24 20240313 1.46 N 064820 500 154 억 319999 N N 3 N 00 N
4 20250212 140552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6870 250 2 3.78 1166212070 170758 99.16 6710 6970 6550 8600 4640 6620 6829.86 1.04 0 -20952 6886 6752 6576 6442 6266 6820 6510 155 1980 500 4760 10 1 30901728 2123 8.73 0.96 12 0.55 787.00 7155.00 7900 20250115 -13.04 4125 20240130 66.55 7900 -13.04 20250115 5390 27.46 20250106 7900 -13.04 20250115 4250 61.65 20240313 1.46 N 064820 500 154 억 319999 N N 3 N 00 N
5 20250212 130553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6880 260 2 3.93 1089882210 159608 92.68 6710 6970 6550 8600 4640 6620 6828.76 1.04 0 -20032 6886 6752 6576 6442 6266 6820 6510 155 1980 500 4760 10 1 30901728 2126 8.74 0.96 12 0.52 787.00 7155.00 7900 20250115 -12.91 4125 20240130 66.79 7900 -12.91 20250115 5390 27.64 20250106 7900 -12.91 20250115 4250 61.88 20240313 1.46 N 064820 500 154 억 319999 N N 3 N 00 N
6 20250212 120552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6870 250 2 3.78 957959550 140410 81.53 6710 6970 6550 8600 4640 6620 6822.88 1.04 0 -16860 6886 6752 6576 6442 6266 6820 6510 155 1980 500 4760 10 1 30901728 2123 8.73 0.96 12 0.45 787.00 7155.00 7900 20250115 -13.04 4125 20240130 66.55 7900 -13.04 20250115 5390 27.46 20250106 7900 -13.04 20250115 4250 61.65 20240313 1.46 N 064820 500 154 억 319999 N N 3 N 00 N
7 20250212 110550 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6850 230 2 3.47 826177980 121198 70.38 6710 6970 6550 8600 4640 6620 6817.09 1.04 0 -16893 6886 6752 6576 6442 6266 6820 6510 155 1980 500 4760 10 1 30901728 2117 8.70 0.96 12 0.39 787.00 7155.00 7900 20250115 -13.29 4125 20240130 66.06 7900 -13.29 20250115 5390 27.09 20250106 7900 -13.29 20250115 4250 61.18 20240313 1.46 N 064820 500 154 억 319999 N N 3 N 00 N
8 20250212 100551 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6870 250 2 3.78 666634470 97799 56.79 6710 6970 6550 8600 4640 6620 6816.78 1.04 0 -11299 6886 6752 6576 6442 6266 6820 6510 155 1980 500 4760 10 1 30901728 2123 8.73 0.96 12 0.32 787.00 7155.00 7900 20250115 -13.04 4125 20240130 66.55 7900 -13.04 20250115 5390 27.46 20250106 7900 -13.04 20250115 4250 61.65 20240313 1.46 N 064820 500 154 억 319999 N N 3 N 00 N
9 20250212 090554 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6850 230 2 3.47 138404300 20605 11.97 6710 6880 6550 8600 4640 6620 6717.98 1.04 0 2032 6886 6752 6576 6442 6266 6820 6510 155 1980 500 4760 10 1 30901728 2117 8.70 0.96 12 0.07 787.00 7155.00 7900 20250115 -13.29 4125 20240130 66.06 7900 -13.29 20250115 5390 27.09 20250106 7900 -13.29 20250115 4250 61.18 20240313 1.46 N 064820 500 154 억 319999 N N 3 N 00 N
10 20250211 160553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6620 180 2 2.80 1136905450 171821 67.34 6400 6710 6400 8370 4510 6440 6616.80 1.08 0 -13427 6980 6710 6570 6300 6160 6640 6230 155 1930 500 4630 10 1 30901728 2046 8.41 0.93 12 0.56 787.00 7155.00 7900 20250115 -16.20 4125 20240130 60.48 7900 -16.20 20250115 5390 22.82 20250106 7900 -16.20 20250115 4250 55.76 20240313 1.58 N 064820 500 154 억 334343 N N 3 N 00 N
11 20250211 150552 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6660 220 2 3.42 1079265070 163150 63.94 6400 6710 6400 8370 4510 6440 6615.17 1.08 0 -14251 6980 6710 6570 6300 6160 6640 6230 155 1930 500 4630 10 1 30901728 2058 8.46 0.93 12 0.53 787.00 7155.00 7900 20250115 -15.70 4125 20240130 61.45 7900 -15.70 20250115 5390 23.56 20250106 7900 -15.70 20250115 4250 56.71 20240313 1.58 N 064820 500 154 억 334343 N N 0 N 00 N
12 20250211 140553 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6620 180 2 2.80 892430060 135083 52.94 6400 6710 6400 8370 4510 6440 6606.53 1.08 0 -11638 6980 6710 6570 6300 6160 6640 6230 155 1930 500 4630 10 1 30901728 2046 8.41 0.93 12 0.44 787.00 7155.00 7900 20250115 -16.20 4125 20240130 60.48 7900 -16.20 20250115 5390 22.82 20250106 7900 -16.20 20250115 4250 55.76 20240313 1.58 N 064820 500 154 억 334343 N N 0 N 00 N