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
113810/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
20250212,160749,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2090,5,2,0.24,18563638380,8416776,67.69,2085,2360,2045,2710,1460,2085,2205.67,3.60,0,-56864,2526,2305,1974,1753,1422,2416,1864,163,625,500,1250,5,1,32628051,682,22.97,3.86,12,25.80,91.00,541.00,2360,20250212,-11.44,549,20241205,280.69,2360,-11.44,20250212,1179,77.27,20250121,2360,-11.44,20250212,549,280.69,20241205,0.04,N,113810,500,163 억,,1175427,N,N,0,N,00,N
20250212,150748,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2150,65,2,3.12,18065092390,8181092,65.79,2085,2360,2045,2710,1460,2085,2208.15,3.60,0,-94923,2526,2305,1974,1753,1422,2416,1864,163,625,500,1250,5,1,32628051,702,23.63,3.97,12,25.07,91.00,541.00,2360,20250212,-8.90,549,20241205,291.62,2360,-8.90,20250212,1179,82.36,20250121,2360,-8.90,20250212,549,291.62,20241205,0.04,N,113810,500,163 억,,1175427,N,N,0,N,00,N
20250212,140749,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2190,105,2,5.04,17387461275,7869488,63.29,2085,2360,2045,2710,1460,2085,2209.48,3.60,0,-121075,2526,2305,1974,1753,1422,2416,1864,163,625,500,1250,5,1,32628051,715,24.07,4.05,12,24.12,91.00,541.00,2360,20250212,-7.20,549,20241205,298.91,2360,-7.20,20250212,1179,85.75,20250121,2360,-7.20,20250212,549,298.91,20241205,0.04,N,113810,500,163 억,,1175427,N,N,0,N,00,N
20250212,130751,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2125,40,2,1.92,16625208085,7518468,60.47,2085,2360,2045,2710,1460,2085,2211.25,3.60,0,-208219,2526,2305,1974,1753,1422,2416,1864,163,625,500,1250,5,1,32628051,693,23.35,3.93,12,23.04,91.00,541.00,2360,20250212,-9.96,549,20241205,287.07,2360,-9.96,20250212,1179,80.24,20250121,2360,-9.96,20250212,549,287.07,20241205,0.04,N,113810,500,163 억,,1175427,N,N,0,N,00,N
20250212,120747,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2135,50,2,2.40,15855048540,7155217,57.54,2085,2360,2045,2710,1460,2085,2215.87,3.60,0,-223705,2526,2305,1974,1753,1422,2416,1864,163,625,500,1250,5,1,32628051,697,23.46,3.95,12,21.93,91.00,541.00,2360,20250212,-9.53,549,20241205,288.89,2360,-9.53,20250212,1179,81.09,20250121,2360,-9.53,20250212,549,288.89,20241205,0.04,N,113810,500,163 억,,1175427,N,N,0,N,00,N
20250212,110747,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2200,115,2,5.52,14939556685,6731279,54.14,2085,2360,2045,2710,1460,2085,2219.42,3.60,0,-205082,2526,2305,1974,1753,1422,2416,1864,163,625,500,1250,5,1,32628051,718,24.18,4.07,12,20.63,91.00,541.00,2360,20250212,-6.78,549,20241205,300.73,2360,-6.78,20250212,1179,86.60,20250121,2360,-6.78,20250212,549,300.73,20241205,0.04,N,113810,500,163 억,,1175427,N,N,0,N,00,N
20250212,100741,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2255,170,2,8.15,11934008670,5352299,43.04,2085,2360,2045,2710,1460,2085,2229.70,3.60,0,-241459,2526,2305,1974,1753,1422,2416,1864,163,625,500,1250,5,1,32628051,736,24.78,4.17,12,16.40,91.00,541.00,2360,20250212,-4.45,549,20241205,310.75,2360,-4.45,20250212,1179,91.26,20250121,2360,-4.45,20250212,549,310.75,20241205,0.04,N,113810,500,163 억,,1175427,N,N,0,N,00,N
20250212,090743,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2140,55,2,2.64,2783867080,1281074,10.30,2085,2250,2045,2710,1460,2085,2173.08,3.60,0,-80070,2526,2305,1974,1753,1422,2416,1864,163,625,500,1250,5,1,32628051,698,23.52,3.96,12,3.93,91.00,541.00,2250,20250212,-4.89,549,20241205,289.80,2250,-4.89,20250212,1179,81.51,20250121,2250,-4.89,20250212,549,289.80,20241205,0.04,N,113810,500,163 억,,1175427,N,N,0,N,00,N
20250211,160750,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2085,395,2,23.37,24816318787,12273533,368.83,1690,2195,1643,2195,1183,1690,2021.91,1.37,0,844985,1995,1842,1696,1543,1397,1919,1620,163,505,500,1010,5,1,32628051,680,22.91,3.85,12,37.62,91.00,541.00,2195,20250211,-5.01,549,20241205,279.78,2195,-5.01,20250211,1179,76.84,20250121,2195,-5.01,20250211,549,279.78,20241205,0.04,N,113810,500,163 억,,448047,N,N,0,N,00,N
20250211,150750,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,2095,405,2,23.96,23198155482,11498451,345.54,1690,2195,1643,2195,1183,1690,2017.50,1.37,0,825018,1995,1842,1696,1543,1397,1919,1620,163,505,500,1010,5,1,32628051,684,23.02,3.87,12,35.24,91.00,541.00,2195,20250211,-4.56,549,20241205,281.60,2195,-4.56,20250211,1179,77.69,20250121,2195,-4.56,20250211,549,281.60,20241205,0.04,N,113810,500,163 억,,448047,N,N,0,N,00,N
20250211,140751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2080,390,2,23.08,10626458407,5613810,168.70,1690,2090,1643,2195,1183,1690,1892.91,1.37,0,470441,1995,1842,1696,1543,1397,1919,1620,163,505,500,1010,5,1,32628051,679,22.86,3.84,12,17.21,91.00,541.00,2140,20250106,-2.80,549,20241205,278.87,2140,-2.80,20250106,1179,76.42,20250121,2140,-2.80,20250106,549,278.87,20241205,0.04,N,113810,500,163 억,,448047,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 160749 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2090 5 2 0.24 18563638380 8416776 67.69 2085 2360 2045 2710 1460 2085 2205.67 3.60 0 -56864 2526 2305 1974 1753 1422 2416 1864 163 625 500 1250 5 1 32628051 682 22.97 3.86 12 25.80 91.00 541.00 2360 20250212 -11.44 549 20241205 280.69 2360 -11.44 20250212 1179 77.27 20250121 2360 -11.44 20250212 549 280.69 20241205 0.04 N 113810 500 163 억 1175427 N N 0 N 00 N
3 20250212 150748 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2150 65 2 3.12 18065092390 8181092 65.79 2085 2360 2045 2710 1460 2085 2208.15 3.60 0 -94923 2526 2305 1974 1753 1422 2416 1864 163 625 500 1250 5 1 32628051 702 23.63 3.97 12 25.07 91.00 541.00 2360 20250212 -8.90 549 20241205 291.62 2360 -8.90 20250212 1179 82.36 20250121 2360 -8.90 20250212 549 291.62 20241205 0.04 N 113810 500 163 억 1175427 N N 0 N 00 N
4 20250212 140749 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2190 105 2 5.04 17387461275 7869488 63.29 2085 2360 2045 2710 1460 2085 2209.48 3.60 0 -121075 2526 2305 1974 1753 1422 2416 1864 163 625 500 1250 5 1 32628051 715 24.07 4.05 12 24.12 91.00 541.00 2360 20250212 -7.20 549 20241205 298.91 2360 -7.20 20250212 1179 85.75 20250121 2360 -7.20 20250212 549 298.91 20241205 0.04 N 113810 500 163 억 1175427 N N 0 N 00 N
5 20250212 130751 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2125 40 2 1.92 16625208085 7518468 60.47 2085 2360 2045 2710 1460 2085 2211.25 3.60 0 -208219 2526 2305 1974 1753 1422 2416 1864 163 625 500 1250 5 1 32628051 693 23.35 3.93 12 23.04 91.00 541.00 2360 20250212 -9.96 549 20241205 287.07 2360 -9.96 20250212 1179 80.24 20250121 2360 -9.96 20250212 549 287.07 20241205 0.04 N 113810 500 163 억 1175427 N N 0 N 00 N
6 20250212 120747 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2135 50 2 2.40 15855048540 7155217 57.54 2085 2360 2045 2710 1460 2085 2215.87 3.60 0 -223705 2526 2305 1974 1753 1422 2416 1864 163 625 500 1250 5 1 32628051 697 23.46 3.95 12 21.93 91.00 541.00 2360 20250212 -9.53 549 20241205 288.89 2360 -9.53 20250212 1179 81.09 20250121 2360 -9.53 20250212 549 288.89 20241205 0.04 N 113810 500 163 억 1175427 N N 0 N 00 N
7 20250212 110747 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2200 115 2 5.52 14939556685 6731279 54.14 2085 2360 2045 2710 1460 2085 2219.42 3.60 0 -205082 2526 2305 1974 1753 1422 2416 1864 163 625 500 1250 5 1 32628051 718 24.18 4.07 12 20.63 91.00 541.00 2360 20250212 -6.78 549 20241205 300.73 2360 -6.78 20250212 1179 86.60 20250121 2360 -6.78 20250212 549 300.73 20241205 0.04 N 113810 500 163 억 1175427 N N 0 N 00 N
8 20250212 100741 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2255 170 2 8.15 11934008670 5352299 43.04 2085 2360 2045 2710 1460 2085 2229.70 3.60 0 -241459 2526 2305 1974 1753 1422 2416 1864 163 625 500 1250 5 1 32628051 736 24.78 4.17 12 16.40 91.00 541.00 2360 20250212 -4.45 549 20241205 310.75 2360 -4.45 20250212 1179 91.26 20250121 2360 -4.45 20250212 549 310.75 20241205 0.04 N 113810 500 163 억 1175427 N N 0 N 00 N
9 20250212 090743 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2140 55 2 2.64 2783867080 1281074 10.30 2085 2250 2045 2710 1460 2085 2173.08 3.60 0 -80070 2526 2305 1974 1753 1422 2416 1864 163 625 500 1250 5 1 32628051 698 23.52 3.96 12 3.93 91.00 541.00 2250 20250212 -4.89 549 20241205 289.80 2250 -4.89 20250212 1179 81.51 20250121 2250 -4.89 20250212 549 289.80 20241205 0.04 N 113810 500 163 억 1175427 N N 0 N 00 N
10 20250211 160750 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2085 395 2 23.37 24816318787 12273533 368.83 1690 2195 1643 2195 1183 1690 2021.91 1.37 0 844985 1995 1842 1696 1543 1397 1919 1620 163 505 500 1010 5 1 32628051 680 22.91 3.85 12 37.62 91.00 541.00 2195 20250211 -5.01 549 20241205 279.78 2195 -5.01 20250211 1179 76.84 20250121 2195 -5.01 20250211 549 279.78 20241205 0.04 N 113810 500 163 억 448047 N N 0 N 00 N
11 20250211 150750 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 2095 405 2 23.96 23198155482 11498451 345.54 1690 2195 1643 2195 1183 1690 2017.50 1.37 0 825018 1995 1842 1696 1543 1397 1919 1620 163 505 500 1010 5 1 32628051 684 23.02 3.87 12 35.24 91.00 541.00 2195 20250211 -4.56 549 20241205 281.60 2195 -4.56 20250211 1179 77.69 20250121 2195 -4.56 20250211 549 281.60 20241205 0.04 N 113810 500 163 억 448047 N N 0 N 00 N
12 20250211 140751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2080 390 2 23.08 10626458407 5613810 168.70 1690 2090 1643 2195 1183 1690 1892.91 1.37 0 470441 1995 1842 1696 1543 1397 1919 1620 163 505 500 1010 5 1 32628051 679 22.86 3.84 12 17.21 91.00 541.00 2140 20250106 -2.80 549 20241205 278.87 2140 -2.80 20250106 1179 76.42 20250121 2140 -2.80 20250106 549 278.87 20241205 0.04 N 113810 500 163 억 448047 N N 0 N 00 N