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
099320/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
20250211,160724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48550,800,2,1.68,6617263750,135635,168.82,48150,49400,48050,62000,33450,47750,48787.38,3.78,0,1137,49216,48482,47516,46782,45816,48850,47150,55,14250,500,34380,50,1,10951278,5317,12.12,2.44,12,1.24,4007.00,19893.00,58500,20240701,-17.01,30000,20240206,61.83,50100,-3.09,20250207,39950,21.53,20250102,58500,-17.01,20240701,31150,55.86,20240213,2.23,N,099320,500,54 억,,413679,N,N,2099,N,00,N
20250211,150724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48650,900,2,1.88,6407910350,131327,163.46,48150,49400,48050,62000,33450,47750,48793.55,3.78,0,840,49216,48482,47516,46782,45816,48850,47150,55,14250,500,34380,50,1,10951278,5328,12.14,2.45,12,1.20,4007.00,19893.00,58500,20240701,-16.84,30000,20240206,62.17,50100,-2.89,20250207,39950,21.78,20250102,58500,-16.84,20240701,31150,56.18,20240213,2.23,N,099320,500,54 억,,413679,N,N,227,N,00,N
20250211,140725,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48800,1050,2,2.20,6005656050,123076,153.19,48150,49400,48050,62000,33450,47750,48796.32,3.78,0,1177,49216,48482,47516,46782,45816,48850,47150,55,14250,500,34380,50,1,10951278,5344,12.18,2.45,12,1.12,4007.00,19893.00,58500,20240701,-16.58,30000,20240206,62.67,50100,-2.59,20250207,39950,22.15,20250102,58500,-16.58,20240701,31150,56.66,20240213,2.23,N,099320,500,54 억,,413679,N,N,227,N,00,N
20250211,130724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48900,1150,2,2.41,5597538450,114706,142.77,48150,49400,48050,62000,33450,47750,48799.00,3.78,0,3535,49216,48482,47516,46782,45816,48850,47150,55,14250,500,34380,50,1,10951278,5355,12.20,2.46,12,1.05,4007.00,19893.00,58500,20240701,-16.41,30000,20240206,63.00,50100,-2.40,20250207,39950,22.40,20250102,58500,-16.41,20240701,31150,56.98,20240213,2.23,N,099320,500,54 억,,413679,N,N,227,N,00,N
20250211,120723,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48900,1150,2,2.41,5188745350,106340,132.36,48150,49400,48050,62000,33450,47750,48793.92,3.78,0,4008,49216,48482,47516,46782,45816,48850,47150,55,14250,500,34380,50,1,10951278,5355,12.20,2.46,12,0.97,4007.00,19893.00,58500,20240701,-16.41,30000,20240206,63.00,50100,-2.40,20250207,39950,22.40,20250102,58500,-16.41,20240701,31150,56.98,20240213,2.23,N,099320,500,54 억,,413679,N,N,227,N,00,N
20250211,110724,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48800,1050,2,2.20,4252268750,87207,108.54,48150,49400,48050,62000,33450,47750,48760.64,3.78,0,-2914,49216,48482,47516,46782,45816,48850,47150,55,14250,500,34380,50,1,10951278,5344,12.18,2.45,12,0.80,4007.00,19893.00,58500,20240701,-16.58,30000,20240206,62.67,50100,-2.59,20250207,39950,22.15,20250102,58500,-16.58,20240701,31150,56.66,20240213,2.23,N,099320,500,54 억,,413679,N,N,227,N,00,N
20250211,100725,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,48200,450,2,0.94,3500358100,71722,89.27,48150,49400,48050,62000,33450,47750,48804.52,3.78,0,-2840,49216,48482,47516,46782,45816,48850,47150,55,14250,500,34380,50,1,10951278,5279,12.03,2.42,12,0.65,4007.00,19893.00,58500,20240701,-17.61,30000,20240206,60.67,50100,-3.79,20250207,39950,20.65,20250102,58500,-17.61,20240701,31150,54.74,20240213,2.23,N,099320,500,54 억,,413679,N,N,227,N,00,N
20250211,090727,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,49000,1250,2,2.62,1483973250,30278,37.69,48150,49400,48150,62000,33450,47750,49011.60,3.78,0,4613,49216,48482,47516,46782,45816,48850,47150,55,14250,500,34380,50,1,10951278,5366,12.23,2.46,12,0.28,4007.00,19893.00,58500,20240701,-16.24,30000,20240206,63.33,50100,-2.20,20250207,39950,22.65,20250102,58500,-16.24,20240701,31150,57.30,20240213,2.23,N,099320,500,54 억,,413679,N,N,227,N,00,N
20250210,160720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,47750,200,2,0.42,3763921150,79490,48.74,46800,48250,46550,61800,33300,47550,47349.88,3.78,0,-107,50983,49266,48383,46666,45783,48825,46225,55,14250,500,34230,50,1,10951278,5229,11.92,2.40,12,0.73,4007.00,19893.00,58500,20240701,-18.38,30000,20240206,59.17,50100,-4.69,20250207,39950,19.52,20250102,58500,-18.38,20240701,31150,53.29,20240213,2.24,N,099320,500,54 억,,413484,N,N,227,N,00,N
20250210,150720,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,47500,-50,5,-0.11,3601084750,76073,46.64,46800,48250,46550,61800,33300,47550,47337.22,3.78,0,466,50983,49266,48383,46666,45783,48825,46225,55,14250,500,34230,50,1,10951278,5202,11.85,2.39,12,0.69,4007.00,19893.00,58500,20240701,-18.80,30000,20240206,58.33,50100,-5.19,20250207,39950,18.90,20250102,58500,-18.80,20240701,31150,52.49,20240213,2.24,N,099320,500,54 억,,413484,N,N,2982,N,00,N
20250210,140719,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,47650,100,2,0.21,3194059800,67506,41.39,46800,48250,46550,61800,33300,47550,47315.20,3.78,0,3848,50983,49266,48383,46666,45783,48825,46225,55,14250,500,34230,50,1,10951278,5218,11.89,2.40,12,0.62,4007.00,19893.00,58500,20240701,-18.55,30000,20240206,58.83,50100,-4.89,20250207,39950,19.27,20250102,58500,-18.55,20240701,31150,52.97,20240213,2.24,N,099320,500,54 억,,413484,N,N,2982,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 160724 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48550 800 2 1.68 6617263750 135635 168.82 48150 49400 48050 62000 33450 47750 48787.38 3.78 0 1137 49216 48482 47516 46782 45816 48850 47150 55 14250 500 34380 50 1 10951278 5317 12.12 2.44 12 1.24 4007.00 19893.00 58500 20240701 -17.01 30000 20240206 61.83 50100 -3.09 20250207 39950 21.53 20250102 58500 -17.01 20240701 31150 55.86 20240213 2.23 N 099320 500 54 억 413679 N N 2099 N 00 N
3 20250211 150724 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48650 900 2 1.88 6407910350 131327 163.46 48150 49400 48050 62000 33450 47750 48793.55 3.78 0 840 49216 48482 47516 46782 45816 48850 47150 55 14250 500 34380 50 1 10951278 5328 12.14 2.45 12 1.20 4007.00 19893.00 58500 20240701 -16.84 30000 20240206 62.17 50100 -2.89 20250207 39950 21.78 20250102 58500 -16.84 20240701 31150 56.18 20240213 2.23 N 099320 500 54 억 413679 N N 227 N 00 N
4 20250211 140725 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48800 1050 2 2.20 6005656050 123076 153.19 48150 49400 48050 62000 33450 47750 48796.32 3.78 0 1177 49216 48482 47516 46782 45816 48850 47150 55 14250 500 34380 50 1 10951278 5344 12.18 2.45 12 1.12 4007.00 19893.00 58500 20240701 -16.58 30000 20240206 62.67 50100 -2.59 20250207 39950 22.15 20250102 58500 -16.58 20240701 31150 56.66 20240213 2.23 N 099320 500 54 억 413679 N N 227 N 00 N
5 20250211 130724 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48900 1150 2 2.41 5597538450 114706 142.77 48150 49400 48050 62000 33450 47750 48799.00 3.78 0 3535 49216 48482 47516 46782 45816 48850 47150 55 14250 500 34380 50 1 10951278 5355 12.20 2.46 12 1.05 4007.00 19893.00 58500 20240701 -16.41 30000 20240206 63.00 50100 -2.40 20250207 39950 22.40 20250102 58500 -16.41 20240701 31150 56.98 20240213 2.23 N 099320 500 54 억 413679 N N 227 N 00 N
6 20250211 120723 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48900 1150 2 2.41 5188745350 106340 132.36 48150 49400 48050 62000 33450 47750 48793.92 3.78 0 4008 49216 48482 47516 46782 45816 48850 47150 55 14250 500 34380 50 1 10951278 5355 12.20 2.46 12 0.97 4007.00 19893.00 58500 20240701 -16.41 30000 20240206 63.00 50100 -2.40 20250207 39950 22.40 20250102 58500 -16.41 20240701 31150 56.98 20240213 2.23 N 099320 500 54 억 413679 N N 227 N 00 N
7 20250211 110724 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48800 1050 2 2.20 4252268750 87207 108.54 48150 49400 48050 62000 33450 47750 48760.64 3.78 0 -2914 49216 48482 47516 46782 45816 48850 47150 55 14250 500 34380 50 1 10951278 5344 12.18 2.45 12 0.80 4007.00 19893.00 58500 20240701 -16.58 30000 20240206 62.67 50100 -2.59 20250207 39950 22.15 20250102 58500 -16.58 20240701 31150 56.66 20240213 2.23 N 099320 500 54 억 413679 N N 227 N 00 N
8 20250211 100725 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 48200 450 2 0.94 3500358100 71722 89.27 48150 49400 48050 62000 33450 47750 48804.52 3.78 0 -2840 49216 48482 47516 46782 45816 48850 47150 55 14250 500 34380 50 1 10951278 5279 12.03 2.42 12 0.65 4007.00 19893.00 58500 20240701 -17.61 30000 20240206 60.67 50100 -3.79 20250207 39950 20.65 20250102 58500 -17.61 20240701 31150 54.74 20240213 2.23 N 099320 500 54 억 413679 N N 227 N 00 N
9 20250211 090727 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 49000 1250 2 2.62 1483973250 30278 37.69 48150 49400 48150 62000 33450 47750 49011.60 3.78 0 4613 49216 48482 47516 46782 45816 48850 47150 55 14250 500 34380 50 1 10951278 5366 12.23 2.46 12 0.28 4007.00 19893.00 58500 20240701 -16.24 30000 20240206 63.33 50100 -2.20 20250207 39950 22.65 20250102 58500 -16.24 20240701 31150 57.30 20240213 2.23 N 099320 500 54 억 413679 N N 227 N 00 N
10 20250210 160720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 47750 200 2 0.42 3763921150 79490 48.74 46800 48250 46550 61800 33300 47550 47349.88 3.78 0 -107 50983 49266 48383 46666 45783 48825 46225 55 14250 500 34230 50 1 10951278 5229 11.92 2.40 12 0.73 4007.00 19893.00 58500 20240701 -18.38 30000 20240206 59.17 50100 -4.69 20250207 39950 19.52 20250102 58500 -18.38 20240701 31150 53.29 20240213 2.24 N 099320 500 54 억 413484 N N 227 N 00 N
11 20250210 150720 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 47500 -50 5 -0.11 3601084750 76073 46.64 46800 48250 46550 61800 33300 47550 47337.22 3.78 0 466 50983 49266 48383 46666 45783 48825 46225 55 14250 500 34230 50 1 10951278 5202 11.85 2.39 12 0.69 4007.00 19893.00 58500 20240701 -18.80 30000 20240206 58.33 50100 -5.19 20250207 39950 18.90 20250102 58500 -18.80 20240701 31150 52.49 20240213 2.24 N 099320 500 54 억 413484 N N 2982 N 00 N
12 20250210 140719 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 47650 100 2 0.21 3194059800 67506 41.39 46800 48250 46550 61800 33300 47550 47315.20 3.78 0 3848 50983 49266 48383 46666 45783 48825 46225 55 14250 500 34230 50 1 10951278 5218 11.89 2.40 12 0.62 4007.00 19893.00 58500 20240701 -18.55 30000 20240206 58.83 50100 -4.89 20250207 39950 19.27 20250102 58500 -18.55 20240701 31150 52.97 20240213 2.24 N 099320 500 54 억 413484 N N 2982 N 00 N