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
014200/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
20250211,160304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240129,0.00,30200,20240129,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250211,150304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240129,0.00,30200,20240129,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250211,140306,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240129,0.00,30200,20240129,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250211,130302,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240129,0.00,30200,20240129,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250211,120304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240129,0.00,30200,20240129,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250211,110305,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240129,0.00,30200,20240129,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250211,100304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240129,0.00,30200,20240129,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250211,090305,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240129,0.00,30200,20240129,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250210,160303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240126,0.00,30200,20240126,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250210,150303,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240126,0.00,30200,20240126,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,N,N,0,N,00,N
20250210,140304,58,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,30200,0,3,0.00,0,0,0.00,0,0,0,45300,15100,30200,0.00,1.96,0,0,30200,30200,30200,30200,30200,30200,30200,15,15100,500,0,50,1,3023556,913,4.96,0.55,12,0.00,6083.00,55231.00,30200,20240126,0.00,30200,20240126,0.00,30200,0.00,20250102,30200,0.00,20250102,30200,0.00,20241022,1006,2901.99,20240213,0.20,N,014200,500,15 억,,59212,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 160304 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240129 0.00 30200 20240129 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
3 20250211 150304 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240129 0.00 30200 20240129 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
4 20250211 140306 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240129 0.00 30200 20240129 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
5 20250211 130302 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240129 0.00 30200 20240129 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
6 20250211 120304 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240129 0.00 30200 20240129 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
7 20250211 110305 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240129 0.00 30200 20240129 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
8 20250211 100304 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240129 0.00 30200 20240129 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
9 20250211 090305 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240129 0.00 30200 20240129 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
10 20250210 160303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240126 0.00 30200 20240126 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
11 20250210 150303 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240126 0.00 30200 20240126 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N
12 20250210 140304 58 100.00 KOSDAQ 운송장비·부품 N N N N N 30200 0 3 0.00 0 0 0.00 0 0 0 45300 15100 30200 0.00 1.96 0 0 30200 30200 30200 30200 30200 30200 30200 15 15100 500 0 50 1 3023556 913 4.96 0.55 12 0.00 6083.00 55231.00 30200 20240126 0.00 30200 20240126 0.00 30200 0.00 20250102 30200 0.00 20250102 30200 0.00 20241022 1006 2901.99 20240213 0.20 N 014200 500 15 억 59212 N N 0 N 00 N