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
054180/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
20250212,160528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,-2,5,-0.70,39656463,138601,75.31,294,294,284,373,201,287,286.12,0.04,0,-12222,299,292,288,281,277,296,285,344,86,500,180,1,1,68878283,196,-0.36,0.24,12,0.20,-784.00,1191.00,925,20240307,-69.19,269,20241209,5.95,333,-14.41,20250107,276,3.26,20250203,925,-69.19,20240307,269,5.95,20241209,0.00,N,054180,500,344 억,,28704,N,N,0,N,00,N
20250212,150528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,285,-2,5,-0.70,38580833,134831,73.26,294,294,284,373,201,287,286.14,0.04,0,-10987,299,292,288,281,277,296,285,344,86,500,180,1,1,68878283,196,-0.36,0.24,12,0.20,-784.00,1191.00,925,20240307,-69.19,269,20241209,5.95,333,-14.41,20250107,276,3.26,20250203,925,-69.19,20240307,269,5.95,20241209,0.00,N,054180,500,344 억,,28704,N,N,0,N,00,N
20250212,140528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,-1,5,-0.35,34859416,121779,66.17,294,294,284,373,201,287,286.25,0.04,0,-9205,299,292,288,281,277,296,285,344,86,500,180,1,1,68878283,197,-0.36,0.24,12,0.18,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,276,3.62,20250203,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,28704,N,N,0,N,00,N
20250212,130529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,-1,5,-0.35,28214506,98621,53.58,294,294,284,373,201,287,286.09,0.04,0,-8145,299,292,288,281,277,296,285,344,86,500,180,1,1,68878283,197,-0.36,0.24,12,0.14,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,276,3.62,20250203,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,28704,N,N,0,N,00,N
20250212,120529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,287,0,3,0.00,14615698,50960,27.69,294,294,284,373,201,287,286.81,0.04,0,-9001,299,292,288,281,277,296,285,344,86,500,180,1,1,68878283,198,-0.37,0.24,12,0.07,-784.00,1191.00,925,20240307,-68.97,269,20241209,6.69,333,-13.81,20250107,276,3.99,20250203,925,-68.97,20240307,269,6.69,20241209,0.00,N,054180,500,344 억,,28704,N,N,0,N,00,N
20250212,110527,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,-1,5,-0.35,11252104,39185,21.29,294,294,284,373,201,287,287.15,0.04,0,-9898,299,292,288,281,277,296,285,344,86,500,180,1,1,68878283,197,-0.36,0.24,12,0.06,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,276,3.62,20250203,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,28704,N,N,0,N,00,N
20250212,100528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,288,1,2,0.35,7474449,25969,14.11,294,294,285,373,201,287,287.82,0.04,0,-4959,299,292,288,281,277,296,285,344,86,500,180,1,1,68878283,198,-0.37,0.24,12,0.04,-784.00,1191.00,925,20240307,-68.86,269,20241209,7.06,333,-13.51,20250107,276,4.35,20250203,925,-68.86,20240307,269,7.06,20241209,0.00,N,054180,500,344 억,,28704,N,N,0,N,00,N
20250212,090531,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,286,-1,5,-0.35,2660358,9151,4.97,294,294,286,373,201,287,290.72,0.04,0,-2178,299,292,288,281,277,296,285,344,86,500,180,1,1,68878283,197,-0.36,0.24,12,0.01,-784.00,1191.00,925,20240307,-69.08,269,20241209,6.32,333,-14.11,20250107,276,3.62,20250203,925,-69.08,20240307,269,6.32,20241209,0.00,N,054180,500,344 억,,28704,N,N,0,N,00,N
20250211,160529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,287,0,3,0.00,52915255,183898,248.04,285,295,284,373,201,287,287.74,0.05,0,-6683,295,290,283,278,271,293,281,344,86,500,180,1,1,68878283,198,-0.37,0.24,12,0.27,-784.00,1191.00,925,20240307,-68.97,269,20241209,6.69,333,-13.81,20250107,276,3.99,20250203,925,-68.97,20240307,269,6.69,20241209,0.00,N,054180,500,344 억,,35697,N,N,0,N,00,N
20250211,150528,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,287,0,3,0.00,48493280,168437,227.18,285,295,284,373,201,287,287.90,0.05,0,-6733,295,290,283,278,271,293,281,344,86,500,180,1,1,68878283,198,-0.37,0.24,12,0.24,-784.00,1191.00,925,20240307,-68.97,269,20241209,6.69,333,-13.81,20250107,276,3.99,20250203,925,-68.97,20240307,269,6.69,20241209,0.00,N,054180,500,344 억,,35697,N,N,0,N,00,N
20250211,140529,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,288,1,2,0.35,44153888,153340,206.82,285,295,284,373,201,287,287.95,0.05,0,-4020,295,290,283,278,271,293,281,344,86,500,180,1,1,68878283,198,-0.37,0.24,12,0.22,-784.00,1191.00,925,20240307,-68.86,269,20241209,7.06,333,-13.51,20250107,276,4.35,20250203,925,-68.86,20240307,269,7.06,20241209,0.00,N,054180,500,344 억,,35697,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 160528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 285 -2 5 -0.70 39656463 138601 75.31 294 294 284 373 201 287 286.12 0.04 0 -12222 299 292 288 281 277 296 285 344 86 500 180 1 1 68878283 196 -0.36 0.24 12 0.20 -784.00 1191.00 925 20240307 -69.19 269 20241209 5.95 333 -14.41 20250107 276 3.26 20250203 925 -69.19 20240307 269 5.95 20241209 0.00 N 054180 500 344 억 28704 N N 0 N 00 N
3 20250212 150528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 285 -2 5 -0.70 38580833 134831 73.26 294 294 284 373 201 287 286.14 0.04 0 -10987 299 292 288 281 277 296 285 344 86 500 180 1 1 68878283 196 -0.36 0.24 12 0.20 -784.00 1191.00 925 20240307 -69.19 269 20241209 5.95 333 -14.41 20250107 276 3.26 20250203 925 -69.19 20240307 269 5.95 20241209 0.00 N 054180 500 344 억 28704 N N 0 N 00 N
4 20250212 140528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 -1 5 -0.35 34859416 121779 66.17 294 294 284 373 201 287 286.25 0.04 0 -9205 299 292 288 281 277 296 285 344 86 500 180 1 1 68878283 197 -0.36 0.24 12 0.18 -784.00 1191.00 925 20240307 -69.08 269 20241209 6.32 333 -14.11 20250107 276 3.62 20250203 925 -69.08 20240307 269 6.32 20241209 0.00 N 054180 500 344 억 28704 N N 0 N 00 N
5 20250212 130529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 -1 5 -0.35 28214506 98621 53.58 294 294 284 373 201 287 286.09 0.04 0 -8145 299 292 288 281 277 296 285 344 86 500 180 1 1 68878283 197 -0.36 0.24 12 0.14 -784.00 1191.00 925 20240307 -69.08 269 20241209 6.32 333 -14.11 20250107 276 3.62 20250203 925 -69.08 20240307 269 6.32 20241209 0.00 N 054180 500 344 억 28704 N N 0 N 00 N
6 20250212 120529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 287 0 3 0.00 14615698 50960 27.69 294 294 284 373 201 287 286.81 0.04 0 -9001 299 292 288 281 277 296 285 344 86 500 180 1 1 68878283 198 -0.37 0.24 12 0.07 -784.00 1191.00 925 20240307 -68.97 269 20241209 6.69 333 -13.81 20250107 276 3.99 20250203 925 -68.97 20240307 269 6.69 20241209 0.00 N 054180 500 344 억 28704 N N 0 N 00 N
7 20250212 110527 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 -1 5 -0.35 11252104 39185 21.29 294 294 284 373 201 287 287.15 0.04 0 -9898 299 292 288 281 277 296 285 344 86 500 180 1 1 68878283 197 -0.36 0.24 12 0.06 -784.00 1191.00 925 20240307 -69.08 269 20241209 6.32 333 -14.11 20250107 276 3.62 20250203 925 -69.08 20240307 269 6.32 20241209 0.00 N 054180 500 344 억 28704 N N 0 N 00 N
8 20250212 100528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 288 1 2 0.35 7474449 25969 14.11 294 294 285 373 201 287 287.82 0.04 0 -4959 299 292 288 281 277 296 285 344 86 500 180 1 1 68878283 198 -0.37 0.24 12 0.04 -784.00 1191.00 925 20240307 -68.86 269 20241209 7.06 333 -13.51 20250107 276 4.35 20250203 925 -68.86 20240307 269 7.06 20241209 0.00 N 054180 500 344 억 28704 N N 0 N 00 N
9 20250212 090531 57 100.00 KOSDAQ 운송장비·부품 N N N N N 286 -1 5 -0.35 2660358 9151 4.97 294 294 286 373 201 287 290.72 0.04 0 -2178 299 292 288 281 277 296 285 344 86 500 180 1 1 68878283 197 -0.36 0.24 12 0.01 -784.00 1191.00 925 20240307 -69.08 269 20241209 6.32 333 -14.11 20250107 276 3.62 20250203 925 -69.08 20240307 269 6.32 20241209 0.00 N 054180 500 344 억 28704 N N 0 N 00 N
10 20250211 160529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 287 0 3 0.00 52915255 183898 248.04 285 295 284 373 201 287 287.74 0.05 0 -6683 295 290 283 278 271 293 281 344 86 500 180 1 1 68878283 198 -0.37 0.24 12 0.27 -784.00 1191.00 925 20240307 -68.97 269 20241209 6.69 333 -13.81 20250107 276 3.99 20250203 925 -68.97 20240307 269 6.69 20241209 0.00 N 054180 500 344 억 35697 N N 0 N 00 N
11 20250211 150528 57 100.00 KOSDAQ 운송장비·부품 N N N N N 287 0 3 0.00 48493280 168437 227.18 285 295 284 373 201 287 287.90 0.05 0 -6733 295 290 283 278 271 293 281 344 86 500 180 1 1 68878283 198 -0.37 0.24 12 0.24 -784.00 1191.00 925 20240307 -68.97 269 20241209 6.69 333 -13.81 20250107 276 3.99 20250203 925 -68.97 20240307 269 6.69 20241209 0.00 N 054180 500 344 억 35697 N N 0 N 00 N
12 20250211 140529 57 100.00 KOSDAQ 운송장비·부품 N N N N N 288 1 2 0.35 44153888 153340 206.82 285 295 284 373 201 287 287.95 0.05 0 -4020 295 290 283 278 271 293 281 344 86 500 180 1 1 68878283 198 -0.37 0.24 12 0.22 -784.00 1191.00 925 20240307 -68.86 269 20241209 7.06 333 -13.51 20250107 276 4.35 20250203 925 -68.86 20240307 269 7.06 20241209 0.00 N 054180 500 344 억 35697 N N 0 N 00 N