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
310870/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
20250212,161102,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,1,2,0.06,38041736,23701,46.06,1599,1625,1591,2095,1129,1612,1605.07,0.56,0,-2735,1686,1649,1623,1586,1560,1667,1604,21,483,100,1160,1,1,20687271,334,7.57,0.65,12,0.11,213.00,2465.00,1769,20250205,-8.82,1032,20240909,56.30,1769,-8.82,20250205,1551,4.00,20250203,1769,-8.82,20250205,1032,56.30,20240909,0.61,N,310870,100,20 억,,114916,N,N,0,N,00,N
20250212,151059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1616,4,2,0.25,34623155,21579,41.94,1599,1625,1591,2095,1129,1612,1604.48,0.56,0,-1160,1686,1649,1623,1586,1560,1667,1604,21,483,100,1160,1,1,20687271,334,7.59,0.66,12,0.10,213.00,2465.00,1769,20250205,-8.65,1032,20240909,56.59,1769,-8.65,20250205,1551,4.19,20250203,1769,-8.65,20250205,1032,56.59,20240909,0.61,N,310870,100,20 억,,114916,N,N,0,N,00,N
20250212,141101,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1616,4,2,0.25,28995555,18080,35.14,1599,1625,1591,2095,1129,1612,1603.74,0.56,0,-406,1686,1649,1623,1586,1560,1667,1604,21,483,100,1160,1,1,20687271,334,7.59,0.66,12,0.09,213.00,2465.00,1769,20250205,-8.65,1032,20240909,56.59,1769,-8.65,20250205,1551,4.19,20250203,1769,-8.65,20250205,1032,56.59,20240909,0.61,N,310870,100,20 억,,114916,N,N,0,N,00,N
20250212,131104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1600,-12,5,-0.74,18928792,11811,22.95,1599,1625,1591,2095,1129,1612,1602.64,0.56,0,-406,1686,1649,1623,1586,1560,1667,1604,21,483,100,1160,1,1,20687271,331,7.51,0.65,12,0.06,213.00,2465.00,1769,20250205,-9.55,1032,20240909,55.04,1769,-9.55,20250205,1551,3.16,20250203,1769,-9.55,20250205,1032,55.04,20240909,0.61,N,310870,100,20 억,,114916,N,N,0,N,00,N
20250212,121100,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1612,0,3,0.00,10143245,6333,12.31,1599,1625,1591,2095,1129,1612,1601.65,0.56,0,-555,1686,1649,1623,1586,1560,1667,1604,21,483,100,1160,1,1,20687271,333,7.57,0.65,12,0.03,213.00,2465.00,1769,20250205,-8.88,1032,20240909,56.20,1769,-8.88,20250205,1551,3.93,20250203,1769,-8.88,20250205,1032,56.20,20240909,0.61,N,310870,100,20 억,,114916,N,N,0,N,00,N
20250212,111059,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1610,-2,5,-0.12,10033745,6265,12.17,1599,1625,1591,2095,1129,1612,1601.56,0.56,0,-521,1686,1649,1623,1586,1560,1667,1604,21,483,100,1160,1,1,20687271,333,7.56,0.65,12,0.03,213.00,2465.00,1769,20250205,-8.99,1032,20240909,56.01,1769,-8.99,20250205,1551,3.80,20250203,1769,-8.99,20250205,1032,56.01,20240909,0.61,N,310870,100,20 억,,114916,N,N,0,N,00,N
20250212,101053,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1617,5,2,0.31,8965018,5602,10.89,1599,1625,1591,2095,1129,1612,1600.32,0.56,0,112,1686,1649,1623,1586,1560,1667,1604,21,483,100,1160,1,1,20687271,335,7.59,0.66,12,0.03,213.00,2465.00,1769,20250205,-8.59,1032,20240909,56.69,1769,-8.59,20250205,1551,4.26,20250203,1769,-8.59,20250205,1032,56.69,20240909,0.61,N,310870,100,20 억,,114916,N,N,0,N,00,N
20250212,091014,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1625,13,2,0.81,1344811,841,1.63,1599,1625,1599,2095,1129,1612,1599.06,0.56,0,277,1686,1649,1623,1586,1560,1667,1604,21,483,100,1160,1,1,20687271,336,7.63,0.66,12,0.00,213.00,2465.00,1769,20250205,-8.14,1032,20240909,57.46,1769,-8.14,20250205,1551,4.77,20250203,1769,-8.14,20250205,1032,57.46,20240909,0.61,N,310870,100,20 억,,114916,N,N,0,N,00,N
20250211,161103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1612,-2,5,-0.12,82908582,51407,35.15,1600,1660,1597,2095,1130,1614,1612.79,0.60,0,-9691,1652,1632,1606,1586,1560,1643,1597,21,481,100,1160,1,1,20687271,333,7.57,0.65,12,0.25,213.00,2465.00,1769,20250205,-8.88,1032,20240909,56.20,1769,-8.88,20250205,1551,3.93,20250203,1769,-8.88,20250205,1032,56.20,20240909,0.61,N,310870,100,20 억,,124580,N,N,0,N,00,N
20250211,151104,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1615,1,2,0.06,80039898,49626,33.93,1600,1660,1597,2095,1130,1614,1612.86,0.60,0,-9306,1652,1632,1606,1586,1560,1643,1597,21,481,100,1160,1,1,20687271,334,7.58,0.66,12,0.24,213.00,2465.00,1769,20250205,-8.71,1032,20240909,56.49,1769,-8.71,20250205,1551,4.13,20250203,1769,-8.71,20250205,1032,56.49,20240909,0.61,N,310870,100,20 억,,124580,N,N,0,N,00,N
20250211,141103,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1614,0,3,0.00,71811514,44518,30.44,1600,1660,1597,2095,1130,1614,1613.09,0.60,0,-9204,1652,1632,1606,1586,1560,1643,1597,21,481,100,1160,1,1,20687271,334,7.58,0.65,12,0.22,213.00,2465.00,1769,20250205,-8.76,1032,20240909,56.40,1769,-8.76,20250205,1551,4.06,20250203,1769,-8.76,20250205,1032,56.40,20240909,0.61,N,310870,100,20 억,,124580,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 161102 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1613 1 2 0.06 38041736 23701 46.06 1599 1625 1591 2095 1129 1612 1605.07 0.56 0 -2735 1686 1649 1623 1586 1560 1667 1604 21 483 100 1160 1 1 20687271 334 7.57 0.65 12 0.11 213.00 2465.00 1769 20250205 -8.82 1032 20240909 56.30 1769 -8.82 20250205 1551 4.00 20250203 1769 -8.82 20250205 1032 56.30 20240909 0.61 N 310870 100 20 억 114916 N N 0 N 00 N
3 20250212 151059 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1616 4 2 0.25 34623155 21579 41.94 1599 1625 1591 2095 1129 1612 1604.48 0.56 0 -1160 1686 1649 1623 1586 1560 1667 1604 21 483 100 1160 1 1 20687271 334 7.59 0.66 12 0.10 213.00 2465.00 1769 20250205 -8.65 1032 20240909 56.59 1769 -8.65 20250205 1551 4.19 20250203 1769 -8.65 20250205 1032 56.59 20240909 0.61 N 310870 100 20 억 114916 N N 0 N 00 N
4 20250212 141101 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1616 4 2 0.25 28995555 18080 35.14 1599 1625 1591 2095 1129 1612 1603.74 0.56 0 -406 1686 1649 1623 1586 1560 1667 1604 21 483 100 1160 1 1 20687271 334 7.59 0.66 12 0.09 213.00 2465.00 1769 20250205 -8.65 1032 20240909 56.59 1769 -8.65 20250205 1551 4.19 20250203 1769 -8.65 20250205 1032 56.59 20240909 0.61 N 310870 100 20 억 114916 N N 0 N 00 N
5 20250212 131104 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1600 -12 5 -0.74 18928792 11811 22.95 1599 1625 1591 2095 1129 1612 1602.64 0.56 0 -406 1686 1649 1623 1586 1560 1667 1604 21 483 100 1160 1 1 20687271 331 7.51 0.65 12 0.06 213.00 2465.00 1769 20250205 -9.55 1032 20240909 55.04 1769 -9.55 20250205 1551 3.16 20250203 1769 -9.55 20250205 1032 55.04 20240909 0.61 N 310870 100 20 억 114916 N N 0 N 00 N
6 20250212 121100 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1612 0 3 0.00 10143245 6333 12.31 1599 1625 1591 2095 1129 1612 1601.65 0.56 0 -555 1686 1649 1623 1586 1560 1667 1604 21 483 100 1160 1 1 20687271 333 7.57 0.65 12 0.03 213.00 2465.00 1769 20250205 -8.88 1032 20240909 56.20 1769 -8.88 20250205 1551 3.93 20250203 1769 -8.88 20250205 1032 56.20 20240909 0.61 N 310870 100 20 억 114916 N N 0 N 00 N
7 20250212 111059 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1610 -2 5 -0.12 10033745 6265 12.17 1599 1625 1591 2095 1129 1612 1601.56 0.56 0 -521 1686 1649 1623 1586 1560 1667 1604 21 483 100 1160 1 1 20687271 333 7.56 0.65 12 0.03 213.00 2465.00 1769 20250205 -8.99 1032 20240909 56.01 1769 -8.99 20250205 1551 3.80 20250203 1769 -8.99 20250205 1032 56.01 20240909 0.61 N 310870 100 20 억 114916 N N 0 N 00 N
8 20250212 101053 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1617 5 2 0.31 8965018 5602 10.89 1599 1625 1591 2095 1129 1612 1600.32 0.56 0 112 1686 1649 1623 1586 1560 1667 1604 21 483 100 1160 1 1 20687271 335 7.59 0.66 12 0.03 213.00 2465.00 1769 20250205 -8.59 1032 20240909 56.69 1769 -8.59 20250205 1551 4.26 20250203 1769 -8.59 20250205 1032 56.69 20240909 0.61 N 310870 100 20 억 114916 N N 0 N 00 N
9 20250212 091014 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1625 13 2 0.81 1344811 841 1.63 1599 1625 1599 2095 1129 1612 1599.06 0.56 0 277 1686 1649 1623 1586 1560 1667 1604 21 483 100 1160 1 1 20687271 336 7.63 0.66 12 0.00 213.00 2465.00 1769 20250205 -8.14 1032 20240909 57.46 1769 -8.14 20250205 1551 4.77 20250203 1769 -8.14 20250205 1032 57.46 20240909 0.61 N 310870 100 20 억 114916 N N 0 N 00 N
10 20250211 161103 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1612 -2 5 -0.12 82908582 51407 35.15 1600 1660 1597 2095 1130 1614 1612.79 0.60 0 -9691 1652 1632 1606 1586 1560 1643 1597 21 481 100 1160 1 1 20687271 333 7.57 0.65 12 0.25 213.00 2465.00 1769 20250205 -8.88 1032 20240909 56.20 1769 -8.88 20250205 1551 3.93 20250203 1769 -8.88 20250205 1032 56.20 20240909 0.61 N 310870 100 20 억 124580 N N 0 N 00 N
11 20250211 151104 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1615 1 2 0.06 80039898 49626 33.93 1600 1660 1597 2095 1130 1614 1612.86 0.60 0 -9306 1652 1632 1606 1586 1560 1643 1597 21 481 100 1160 1 1 20687271 334 7.58 0.66 12 0.24 213.00 2465.00 1769 20250205 -8.71 1032 20240909 56.49 1769 -8.71 20250205 1551 4.13 20250203 1769 -8.71 20250205 1032 56.49 20240909 0.61 N 310870 100 20 억 124580 N N 0 N 00 N
12 20250211 141103 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1614 0 3 0.00 71811514 44518 30.44 1600 1660 1597 2095 1130 1614 1613.09 0.60 0 -9204 1652 1632 1606 1586 1560 1643 1597 21 481 100 1160 1 1 20687271 334 7.58 0.65 12 0.22 213.00 2465.00 1769 20250205 -8.76 1032 20240909 56.40 1769 -8.76 20250205 1551 4.06 20250203 1769 -8.76 20250205 1032 56.40 20240909 0.61 N 310870 100 20 억 124580 N N 0 N 00 N