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
053700/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
20250212,160526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4135,-95,5,-2.25,370462035,88653,166.43,4210,4255,4135,5490,2965,4230,4178.96,0.00,0,-18290,4350,4290,4250,4190,4150,4270,4170,114,1260,500,3130,5,1,22877190,946,3.15,0.29,12,0.39,1311.00,14253.00,6730,20240215,-38.56,3700,20240805,11.76,4980,-16.97,20250110,4130,0.12,20250203,6730,-38.56,20240215,3700,11.76,20240805,1.77,N,053700,500,114 억,,0,N,N,0,N,00,N
20250212,150526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4160,-70,5,-1.65,295479880,70572,132.48,4210,4255,4160,5490,2965,4230,4186.93,0.00,0,-18378,4350,4290,4250,4190,4150,4270,4170,114,1260,500,3130,5,1,22877190,952,3.17,0.29,12,0.31,1311.00,14253.00,6730,20240215,-38.19,3700,20240805,12.43,4980,-16.47,20250110,4130,0.73,20250203,6730,-38.19,20240215,3700,12.43,20240805,1.77,N,053700,500,114 억,,0,N,N,0,N,00,N
20250212,140527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4175,-55,5,-1.30,180044650,42871,80.48,4210,4255,4170,5490,2965,4230,4199.68,0.00,0,-18359,4350,4290,4250,4190,4150,4270,4170,114,1260,500,3130,5,1,22877190,955,3.18,0.29,12,0.19,1311.00,14253.00,6730,20240215,-37.96,3700,20240805,12.84,4980,-16.16,20250110,4130,1.09,20250203,6730,-37.96,20240215,3700,12.84,20240805,1.77,N,053700,500,114 억,,0,N,N,0,N,00,N
20250212,130527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4190,-40,5,-0.95,131375190,31230,58.63,4210,4255,4170,5490,2965,4230,4206.70,0.00,0,-12736,4350,4290,4250,4190,4150,4270,4170,114,1260,500,3130,5,1,22877190,959,3.20,0.29,12,0.14,1311.00,14253.00,6730,20240215,-37.74,3700,20240805,13.24,4980,-15.86,20250110,4130,1.45,20250203,6730,-37.74,20240215,3700,13.24,20240805,1.77,N,053700,500,114 억,,0,N,N,0,N,00,N
20250212,120527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4220,-10,5,-0.24,102626250,24360,45.73,4210,4255,4190,5490,2965,4230,4212.90,0.00,0,-10936,4350,4290,4250,4190,4150,4270,4170,114,1260,500,3130,5,1,22877190,965,3.22,0.30,12,0.11,1311.00,14253.00,6730,20240215,-37.30,3700,20240805,14.05,4980,-15.26,20250110,4130,2.18,20250203,6730,-37.30,20240215,3700,14.05,20240805,1.77,N,053700,500,114 억,,0,N,N,0,N,00,N
20250212,110525,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4230,0,3,0.00,65261585,15476,29.05,4210,4255,4195,5490,2965,4230,4216.95,0.00,0,-6909,4350,4290,4250,4190,4150,4270,4170,114,1260,500,3130,5,1,22877190,968,3.23,0.30,12,0.07,1311.00,14253.00,6730,20240215,-37.15,3700,20240805,14.32,4980,-15.06,20250110,4130,2.42,20250203,6730,-37.15,20240215,3700,14.32,20240805,1.77,N,053700,500,114 억,,0,N,N,0,N,00,N
20250212,100526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4240,10,2,0.24,36511885,8642,16.22,4210,4255,4205,5490,2965,4230,4224.93,0.00,0,-2853,4350,4290,4250,4190,4150,4270,4170,114,1260,500,3130,5,1,22877190,970,3.23,0.30,12,0.04,1311.00,14253.00,6730,20240215,-37.00,3700,20240805,14.59,4980,-14.86,20250110,4130,2.66,20250203,6730,-37.00,20240215,3700,14.59,20240805,1.77,N,053700,500,114 억,,0,N,N,0,N,00,N
20250212,090529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4235,5,2,0.12,2098945,497,0.93,4210,4235,4210,5490,2965,4230,4223.23,0.00,0,-164,4350,4290,4250,4190,4150,4270,4170,114,1260,500,3130,5,1,22877190,969,3.23,0.30,12,0.00,1311.00,14253.00,6730,20240215,-37.07,3700,20240805,14.46,4980,-14.96,20250110,4130,2.54,20250203,6730,-37.07,20240215,3700,14.46,20240805,1.77,N,053700,500,114 억,,0,N,N,0,N,00,N
20250211,160527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4230,-35,5,-0.82,224300780,52813,97.39,4290,4310,4210,5540,2990,4265,4247.08,0.00,0,10150,4365,4315,4280,4230,4195,4297,4212,114,1275,500,3150,5,1,22877190,968,3.23,0.30,12,0.23,1311.00,14253.00,6730,20240215,-37.15,3700,20240805,14.32,4980,-15.06,20250110,4130,2.42,20250203,6730,-37.15,20240215,3700,14.32,20240805,1.79,N,053700,500,114 억,,0,N,N,0,N,00,N
20250211,150526,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4260,-5,5,-0.12,213753635,50324,92.80,4290,4310,4210,5540,2990,4265,4247.55,0.00,0,10479,4365,4315,4280,4230,4195,4297,4212,114,1275,500,3150,5,1,22877190,975,3.25,0.30,12,0.22,1311.00,14253.00,6730,20240215,-36.70,3700,20240805,15.14,4980,-14.46,20250110,4130,3.15,20250203,6730,-36.70,20240215,3700,15.14,20240805,1.79,N,053700,500,114 억,,0,N,N,0,N,00,N
20250211,140527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,4245,-20,5,-0.47,195407430,46008,84.84,4290,4310,4210,5540,2990,4265,4247.25,0.00,0,7163,4365,4315,4280,4230,4195,4297,4212,114,1275,500,3150,5,1,22877190,971,3.24,0.30,12,0.20,1311.00,14253.00,6730,20240215,-36.92,3700,20240805,14.73,4980,-14.76,20250110,4130,2.78,20250203,6730,-36.92,20240215,3700,14.73,20240805,1.79,N,053700,500,114 억,,0,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 160526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4135 -95 5 -2.25 370462035 88653 166.43 4210 4255 4135 5490 2965 4230 4178.96 0.00 0 -18290 4350 4290 4250 4190 4150 4270 4170 114 1260 500 3130 5 1 22877190 946 3.15 0.29 12 0.39 1311.00 14253.00 6730 20240215 -38.56 3700 20240805 11.76 4980 -16.97 20250110 4130 0.12 20250203 6730 -38.56 20240215 3700 11.76 20240805 1.77 N 053700 500 114 억 0 N N 0 N 00 N
3 20250212 150526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4160 -70 5 -1.65 295479880 70572 132.48 4210 4255 4160 5490 2965 4230 4186.93 0.00 0 -18378 4350 4290 4250 4190 4150 4270 4170 114 1260 500 3130 5 1 22877190 952 3.17 0.29 12 0.31 1311.00 14253.00 6730 20240215 -38.19 3700 20240805 12.43 4980 -16.47 20250110 4130 0.73 20250203 6730 -38.19 20240215 3700 12.43 20240805 1.77 N 053700 500 114 억 0 N N 0 N 00 N
4 20250212 140527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4175 -55 5 -1.30 180044650 42871 80.48 4210 4255 4170 5490 2965 4230 4199.68 0.00 0 -18359 4350 4290 4250 4190 4150 4270 4170 114 1260 500 3130 5 1 22877190 955 3.18 0.29 12 0.19 1311.00 14253.00 6730 20240215 -37.96 3700 20240805 12.84 4980 -16.16 20250110 4130 1.09 20250203 6730 -37.96 20240215 3700 12.84 20240805 1.77 N 053700 500 114 억 0 N N 0 N 00 N
5 20250212 130527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4190 -40 5 -0.95 131375190 31230 58.63 4210 4255 4170 5490 2965 4230 4206.70 0.00 0 -12736 4350 4290 4250 4190 4150 4270 4170 114 1260 500 3130 5 1 22877190 959 3.20 0.29 12 0.14 1311.00 14253.00 6730 20240215 -37.74 3700 20240805 13.24 4980 -15.86 20250110 4130 1.45 20250203 6730 -37.74 20240215 3700 13.24 20240805 1.77 N 053700 500 114 억 0 N N 0 N 00 N
6 20250212 120527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4220 -10 5 -0.24 102626250 24360 45.73 4210 4255 4190 5490 2965 4230 4212.90 0.00 0 -10936 4350 4290 4250 4190 4150 4270 4170 114 1260 500 3130 5 1 22877190 965 3.22 0.30 12 0.11 1311.00 14253.00 6730 20240215 -37.30 3700 20240805 14.05 4980 -15.26 20250110 4130 2.18 20250203 6730 -37.30 20240215 3700 14.05 20240805 1.77 N 053700 500 114 억 0 N N 0 N 00 N
7 20250212 110525 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4230 0 3 0.00 65261585 15476 29.05 4210 4255 4195 5490 2965 4230 4216.95 0.00 0 -6909 4350 4290 4250 4190 4150 4270 4170 114 1260 500 3130 5 1 22877190 968 3.23 0.30 12 0.07 1311.00 14253.00 6730 20240215 -37.15 3700 20240805 14.32 4980 -15.06 20250110 4130 2.42 20250203 6730 -37.15 20240215 3700 14.32 20240805 1.77 N 053700 500 114 억 0 N N 0 N 00 N
8 20250212 100526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4240 10 2 0.24 36511885 8642 16.22 4210 4255 4205 5490 2965 4230 4224.93 0.00 0 -2853 4350 4290 4250 4190 4150 4270 4170 114 1260 500 3130 5 1 22877190 970 3.23 0.30 12 0.04 1311.00 14253.00 6730 20240215 -37.00 3700 20240805 14.59 4980 -14.86 20250110 4130 2.66 20250203 6730 -37.00 20240215 3700 14.59 20240805 1.77 N 053700 500 114 억 0 N N 0 N 00 N
9 20250212 090529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4235 5 2 0.12 2098945 497 0.93 4210 4235 4210 5490 2965 4230 4223.23 0.00 0 -164 4350 4290 4250 4190 4150 4270 4170 114 1260 500 3130 5 1 22877190 969 3.23 0.30 12 0.00 1311.00 14253.00 6730 20240215 -37.07 3700 20240805 14.46 4980 -14.96 20250110 4130 2.54 20250203 6730 -37.07 20240215 3700 14.46 20240805 1.77 N 053700 500 114 억 0 N N 0 N 00 N
10 20250211 160527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4230 -35 5 -0.82 224300780 52813 97.39 4290 4310 4210 5540 2990 4265 4247.08 0.00 0 10150 4365 4315 4280 4230 4195 4297 4212 114 1275 500 3150 5 1 22877190 968 3.23 0.30 12 0.23 1311.00 14253.00 6730 20240215 -37.15 3700 20240805 14.32 4980 -15.06 20250110 4130 2.42 20250203 6730 -37.15 20240215 3700 14.32 20240805 1.79 N 053700 500 114 억 0 N N 0 N 00 N
11 20250211 150526 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4260 -5 5 -0.12 213753635 50324 92.80 4290 4310 4210 5540 2990 4265 4247.55 0.00 0 10479 4365 4315 4280 4230 4195 4297 4212 114 1275 500 3150 5 1 22877190 975 3.25 0.30 12 0.22 1311.00 14253.00 6730 20240215 -36.70 3700 20240805 15.14 4980 -14.46 20250110 4130 3.15 20250203 6730 -36.70 20240215 3700 15.14 20240805 1.79 N 053700 500 114 억 0 N N 0 N 00 N
12 20250211 140527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 4245 -20 5 -0.47 195407430 46008 84.84 4290 4310 4210 5540 2990 4265 4247.25 0.00 0 7163 4365 4315 4280 4230 4195 4297 4212 114 1275 500 3150 5 1 22877190 971 3.24 0.30 12 0.20 1311.00 14253.00 6730 20240215 -36.92 3700 20240805 14.73 4980 -14.76 20250110 4130 2.78 20250203 6730 -36.92 20240215 3700 14.73 20240805 1.79 N 053700 500 114 억 0 N N 0 N 00 N