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
105330/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
20250212,160738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3270,-35,5,-1.06,94625990,29256,79.75,3280,3300,3155,4295,2315,3305,3234.41,0.43,0,-578,3481,3392,3346,3257,3211,3370,3235,80,990,500,2180,5,1,16060028,525,21.51,0.42,12,0.18,152.00,7862.00,9560,20240613,-65.79,2920,20241209,11.99,3740,-12.57,20250109,3090,5.83,20250203,9560,-65.79,20240613,2920,11.99,20241209,1.97,N,105330,500,80 억,,68431,N,N,0,N,00,N
20250212,150737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3240,-65,5,-1.97,89113875,27557,75.12,3280,3300,3155,4295,2315,3305,3233.80,0.43,0,-284,3481,3392,3346,3257,3211,3370,3235,80,990,500,2180,5,1,16060028,520,21.32,0.41,12,0.17,152.00,7862.00,9560,20240613,-66.11,2920,20241209,10.96,3740,-13.37,20250109,3090,4.85,20250203,9560,-66.11,20240613,2920,10.96,20241209,1.97,N,105330,500,80 억,,68431,N,N,0,N,00,N
20250212,140738,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3270,-35,5,-1.06,81344025,25161,68.58,3280,3300,3155,4295,2315,3305,3232.94,0.43,0,423,3481,3392,3346,3257,3211,3370,3235,80,990,500,2180,5,1,16060028,525,21.51,0.42,12,0.16,152.00,7862.00,9560,20240613,-65.79,2920,20241209,11.99,3740,-12.57,20250109,3090,5.83,20250203,9560,-65.79,20240613,2920,11.99,20241209,1.97,N,105330,500,80 억,,68431,N,N,0,N,00,N
20250212,130740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3215,-90,5,-2.72,73546290,22751,62.02,3280,3300,3155,4295,2315,3305,3232.66,0.43,0,1051,3481,3392,3346,3257,3211,3370,3235,80,990,500,2180,5,1,16060028,516,21.15,0.41,12,0.14,152.00,7862.00,9560,20240613,-66.37,2920,20241209,10.10,3740,-14.04,20250109,3090,4.05,20250203,9560,-66.37,20240613,2920,10.10,20241209,1.97,N,105330,500,80 억,,68431,N,N,0,N,00,N
20250212,120737,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3260,-45,5,-1.36,46397775,14241,38.82,3280,3300,3240,4295,2315,3305,3258.04,0.43,0,-123,3481,3392,3346,3257,3211,3370,3235,80,990,500,2180,5,1,16060028,524,21.45,0.41,12,0.09,152.00,7862.00,9560,20240613,-65.90,2920,20241209,11.64,3740,-12.83,20250109,3090,5.50,20250203,9560,-65.90,20240613,2920,11.64,20241209,1.97,N,105330,500,80 억,,68431,N,N,0,N,00,N
20250212,110736,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3270,-35,5,-1.06,46143275,14163,38.61,3280,3300,3240,4295,2315,3305,3258.02,0.43,0,-70,3481,3392,3346,3257,3211,3370,3235,80,990,500,2180,5,1,16060028,525,21.51,0.42,12,0.09,152.00,7862.00,9560,20240613,-65.79,2920,20241209,11.99,3740,-12.57,20250109,3090,5.83,20250203,9560,-65.79,20240613,2920,11.99,20241209,1.97,N,105330,500,80 억,,68431,N,N,0,N,00,N
20250212,100730,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3260,-45,5,-1.36,42898905,13166,35.89,3280,3300,3240,4295,2315,3305,3258.31,0.43,0,114,3481,3392,3346,3257,3211,3370,3235,80,990,500,2180,5,1,16060028,524,21.45,0.41,12,0.08,152.00,7862.00,9560,20240613,-65.90,2920,20241209,11.64,3740,-12.83,20250109,3090,5.50,20250203,9560,-65.90,20240613,2920,11.64,20241209,1.97,N,105330,500,80 억,,68431,N,N,0,N,00,N
20250212,090734,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3290,-15,5,-0.45,10906990,3328,9.07,3280,3300,3260,4295,2315,3305,3277.34,0.43,0,151,3481,3392,3346,3257,3211,3370,3235,80,990,500,2180,5,1,16060028,528,21.64,0.42,12,0.02,152.00,7862.00,9560,20240613,-65.59,2920,20241209,12.67,3740,-12.03,20250109,3090,6.47,20250203,9560,-65.59,20240613,2920,12.67,20241209,1.97,N,105330,500,80 억,,68431,N,N,0,N,00,N
20250211,160739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3305,-85,5,-2.51,121688365,36395,339.57,3430,3435,3300,4405,2375,3390,3344.44,0.42,0,1618,3490,3440,3350,3300,3210,3465,3325,80,1015,500,2230,5,1,16060028,531,21.74,0.42,12,0.23,152.00,7862.00,9560,20240613,-65.43,2920,20241209,13.18,3740,-11.63,20250109,3090,6.96,20250203,9560,-65.43,20240613,2920,13.18,20241209,2.00,N,105330,500,80 억,,66813,N,N,0,N,00,N
20250211,150739,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3350,-40,5,-1.18,96555130,28793,268.64,3430,3435,3310,4405,2375,3390,3353.42,0.42,0,2095,3490,3440,3350,3300,3210,3465,3325,80,1015,500,2230,5,1,16060028,538,22.04,0.43,12,0.18,152.00,7862.00,9560,20240613,-64.96,2920,20241209,14.73,3740,-10.43,20250109,3090,8.41,20250203,9560,-64.96,20240613,2920,14.73,20241209,2.00,N,105330,500,80 억,,66813,N,N,0,N,00,N
20250211,140740,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3355,-35,5,-1.03,85856105,25586,238.72,3430,3435,3310,4405,2375,3390,3355.59,0.42,0,2071,3490,3440,3350,3300,3210,3465,3325,80,1015,500,2230,5,1,16060028,539,22.07,0.43,12,0.16,152.00,7862.00,9560,20240613,-64.91,2920,20241209,14.90,3740,-10.29,20250109,3090,8.58,20250203,9560,-64.91,20240613,2920,14.90,20241209,2.00,N,105330,500,80 억,,66813,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 160738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3270 -35 5 -1.06 94625990 29256 79.75 3280 3300 3155 4295 2315 3305 3234.41 0.43 0 -578 3481 3392 3346 3257 3211 3370 3235 80 990 500 2180 5 1 16060028 525 21.51 0.42 12 0.18 152.00 7862.00 9560 20240613 -65.79 2920 20241209 11.99 3740 -12.57 20250109 3090 5.83 20250203 9560 -65.79 20240613 2920 11.99 20241209 1.97 N 105330 500 80 억 68431 N N 0 N 00 N
3 20250212 150737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3240 -65 5 -1.97 89113875 27557 75.12 3280 3300 3155 4295 2315 3305 3233.80 0.43 0 -284 3481 3392 3346 3257 3211 3370 3235 80 990 500 2180 5 1 16060028 520 21.32 0.41 12 0.17 152.00 7862.00 9560 20240613 -66.11 2920 20241209 10.96 3740 -13.37 20250109 3090 4.85 20250203 9560 -66.11 20240613 2920 10.96 20241209 1.97 N 105330 500 80 억 68431 N N 0 N 00 N
4 20250212 140738 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3270 -35 5 -1.06 81344025 25161 68.58 3280 3300 3155 4295 2315 3305 3232.94 0.43 0 423 3481 3392 3346 3257 3211 3370 3235 80 990 500 2180 5 1 16060028 525 21.51 0.42 12 0.16 152.00 7862.00 9560 20240613 -65.79 2920 20241209 11.99 3740 -12.57 20250109 3090 5.83 20250203 9560 -65.79 20240613 2920 11.99 20241209 1.97 N 105330 500 80 억 68431 N N 0 N 00 N
5 20250212 130740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3215 -90 5 -2.72 73546290 22751 62.02 3280 3300 3155 4295 2315 3305 3232.66 0.43 0 1051 3481 3392 3346 3257 3211 3370 3235 80 990 500 2180 5 1 16060028 516 21.15 0.41 12 0.14 152.00 7862.00 9560 20240613 -66.37 2920 20241209 10.10 3740 -14.04 20250109 3090 4.05 20250203 9560 -66.37 20240613 2920 10.10 20241209 1.97 N 105330 500 80 억 68431 N N 0 N 00 N
6 20250212 120737 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3260 -45 5 -1.36 46397775 14241 38.82 3280 3300 3240 4295 2315 3305 3258.04 0.43 0 -123 3481 3392 3346 3257 3211 3370 3235 80 990 500 2180 5 1 16060028 524 21.45 0.41 12 0.09 152.00 7862.00 9560 20240613 -65.90 2920 20241209 11.64 3740 -12.83 20250109 3090 5.50 20250203 9560 -65.90 20240613 2920 11.64 20241209 1.97 N 105330 500 80 억 68431 N N 0 N 00 N
7 20250212 110736 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3270 -35 5 -1.06 46143275 14163 38.61 3280 3300 3240 4295 2315 3305 3258.02 0.43 0 -70 3481 3392 3346 3257 3211 3370 3235 80 990 500 2180 5 1 16060028 525 21.51 0.42 12 0.09 152.00 7862.00 9560 20240613 -65.79 2920 20241209 11.99 3740 -12.57 20250109 3090 5.83 20250203 9560 -65.79 20240613 2920 11.99 20241209 1.97 N 105330 500 80 억 68431 N N 0 N 00 N
8 20250212 100730 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3260 -45 5 -1.36 42898905 13166 35.89 3280 3300 3240 4295 2315 3305 3258.31 0.43 0 114 3481 3392 3346 3257 3211 3370 3235 80 990 500 2180 5 1 16060028 524 21.45 0.41 12 0.08 152.00 7862.00 9560 20240613 -65.90 2920 20241209 11.64 3740 -12.83 20250109 3090 5.50 20250203 9560 -65.90 20240613 2920 11.64 20241209 1.97 N 105330 500 80 억 68431 N N 0 N 00 N
9 20250212 090734 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3290 -15 5 -0.45 10906990 3328 9.07 3280 3300 3260 4295 2315 3305 3277.34 0.43 0 151 3481 3392 3346 3257 3211 3370 3235 80 990 500 2180 5 1 16060028 528 21.64 0.42 12 0.02 152.00 7862.00 9560 20240613 -65.59 2920 20241209 12.67 3740 -12.03 20250109 3090 6.47 20250203 9560 -65.59 20240613 2920 12.67 20241209 1.97 N 105330 500 80 억 68431 N N 0 N 00 N
10 20250211 160739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3305 -85 5 -2.51 121688365 36395 339.57 3430 3435 3300 4405 2375 3390 3344.44 0.42 0 1618 3490 3440 3350 3300 3210 3465 3325 80 1015 500 2230 5 1 16060028 531 21.74 0.42 12 0.23 152.00 7862.00 9560 20240613 -65.43 2920 20241209 13.18 3740 -11.63 20250109 3090 6.96 20250203 9560 -65.43 20240613 2920 13.18 20241209 2.00 N 105330 500 80 억 66813 N N 0 N 00 N
11 20250211 150739 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3350 -40 5 -1.18 96555130 28793 268.64 3430 3435 3310 4405 2375 3390 3353.42 0.42 0 2095 3490 3440 3350 3300 3210 3465 3325 80 1015 500 2230 5 1 16060028 538 22.04 0.43 12 0.18 152.00 7862.00 9560 20240613 -64.96 2920 20241209 14.73 3740 -10.43 20250109 3090 8.41 20250203 9560 -64.96 20240613 2920 14.73 20241209 2.00 N 105330 500 80 억 66813 N N 0 N 00 N
12 20250211 140740 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3355 -35 5 -1.03 85856105 25586 238.72 3430 3435 3310 4405 2375 3390 3355.59 0.42 0 2071 3490 3440 3350 3300 3210 3465 3325 80 1015 500 2230 5 1 16060028 539 22.07 0.43 12 0.16 152.00 7862.00 9560 20240613 -64.91 2920 20241209 14.90 3740 -10.29 20250109 3090 8.58 20250203 9560 -64.91 20240613 2920 14.90 20241209 2.00 N 105330 500 80 억 66813 N N 0 N 00 N