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
122690/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
20250212,160800,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1831,1,2,0.05,30676888,16410,161.28,1850,1884,1831,2375,1281,1830,1869.40,0.71,0,366,1865,1847,1832,1814,1799,1840,1807,109,545,500,1240,1,1,21844410,400,4.43,0.41,12,0.08,413.00,4438.00,3965,20240313,-53.82,1712,20241209,6.95,2110,-13.22,20250113,1802,1.61,20250203,3965,-53.82,20240313,1712,6.95,20241209,0.13,N,122690,500,109 억,,155911,N,N,0,N,00,N
20250212,150759,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1843,13,2,0.71,28445490,15194,149.33,1850,1884,1837,2375,1281,1830,1872.15,0.71,0,502,1865,1847,1832,1814,1799,1840,1807,109,545,500,1240,1,1,21844410,403,4.46,0.42,12,0.07,413.00,4438.00,3965,20240313,-53.52,1712,20241209,7.65,2110,-12.65,20250113,1802,2.28,20250203,3965,-53.52,20240313,1712,7.65,20241209,0.13,N,122690,500,109 억,,155911,N,N,0,N,00,N
20250212,140801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1846,16,2,0.87,27876060,14885,146.29,1850,1884,1837,2375,1281,1830,1872.76,0.71,0,500,1865,1847,1832,1814,1799,1840,1807,109,545,500,1240,1,1,21844410,403,4.47,0.42,12,0.07,413.00,4438.00,3965,20240313,-53.44,1712,20241209,7.83,2110,-12.51,20250113,1802,2.44,20250203,3965,-53.44,20240313,1712,7.83,20241209,0.13,N,122690,500,109 억,,155911,N,N,0,N,00,N
20250212,130803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1848,18,2,0.98,27645232,14760,145.06,1850,1884,1837,2375,1281,1830,1872.98,0.71,0,547,1865,1847,1832,1814,1799,1840,1807,109,545,500,1240,1,1,21844410,404,4.47,0.42,12,0.07,413.00,4438.00,3965,20240313,-53.39,1712,20241209,7.94,2110,-12.42,20250113,1802,2.55,20250203,3965,-53.39,20240313,1712,7.94,20241209,0.13,N,122690,500,109 억,,155911,N,N,0,N,00,N
20250212,120758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1871,41,2,2.24,25046601,13348,131.18,1850,1884,1840,2375,1281,1830,1876.43,0.71,0,546,1865,1847,1832,1814,1799,1840,1807,109,545,500,1240,1,1,21844410,409,4.53,0.42,12,0.06,413.00,4438.00,3965,20240313,-52.81,1712,20241209,9.29,2110,-11.33,20250113,1802,3.83,20250203,3965,-52.81,20240313,1712,9.29,20241209,0.13,N,122690,500,109 억,,155911,N,N,0,N,00,N
20250212,110758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1875,45,2,2.46,24968019,13306,130.77,1850,1884,1840,2375,1281,1830,1876.45,0.71,0,546,1865,1847,1832,1814,1799,1840,1807,109,545,500,1240,1,1,21844410,410,4.54,0.42,12,0.06,413.00,4438.00,3965,20240313,-52.71,1712,20241209,9.52,2110,-11.14,20250113,1802,4.05,20250203,3965,-52.71,20240313,1712,9.52,20241209,0.13,N,122690,500,109 억,,155911,N,N,0,N,00,N
20250212,100752,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1880,50,2,2.73,21710316,11542,113.43,1850,1884,1850,2375,1281,1830,1880.98,0.71,0,-154,1865,1847,1832,1814,1799,1840,1807,109,545,500,1240,1,1,21844410,411,4.55,0.42,12,0.05,413.00,4438.00,3965,20240313,-52.59,1712,20241209,9.81,2110,-10.90,20250113,1802,4.33,20250203,3965,-52.59,20240313,1712,9.81,20241209,0.13,N,122690,500,109 억,,155911,N,N,0,N,00,N
20250212,090751,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1856,26,2,1.42,758506,410,4.03,1850,1856,1850,2375,1281,1830,1850.01,0.71,0,-36,1865,1847,1832,1814,1799,1840,1807,109,545,500,1240,1,1,21844410,405,4.49,0.42,12,0.00,413.00,4438.00,3965,20240313,-53.19,1712,20241209,8.41,2110,-12.04,20250113,1802,3.00,20250203,3965,-53.19,20240313,1712,8.41,20241209,0.13,N,122690,500,109 억,,155911,N,N,0,N,00,N
20250211,160802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,15,2,0.83,18678862,10175,63.44,1845,1850,1817,2355,1271,1815,1835.76,0.72,0,-1979,1857,1835,1823,1801,1789,1830,1796,109,540,500,1230,1,1,21844410,400,4.43,0.41,12,0.05,413.00,4438.00,3965,20240313,-53.85,1712,20241209,6.89,2110,-13.27,20250113,1802,1.55,20250203,3965,-53.85,20240313,1712,6.89,20241209,0.15,N,122690,500,109 억,,157890,N,N,0,N,00,N
20250211,150801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1830,15,2,0.83,17589973,9580,59.73,1845,1850,1817,2355,1271,1815,1836.11,0.72,0,-1810,1857,1835,1823,1801,1789,1830,1796,109,540,500,1230,1,1,21844410,400,4.43,0.41,12,0.04,413.00,4438.00,3965,20240313,-53.85,1712,20241209,6.89,2110,-13.27,20250113,1802,1.55,20250203,3965,-53.85,20240313,1712,6.89,20241209,0.15,N,122690,500,109 억,,157890,N,N,0,N,00,N
20250211,140802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1832,17,2,0.94,15308936,8329,51.93,1845,1850,1817,2355,1271,1815,1838.03,0.72,0,-1648,1857,1835,1823,1801,1789,1830,1796,109,540,500,1230,1,1,21844410,400,4.44,0.41,12,0.04,413.00,4438.00,3965,20240313,-53.80,1712,20241209,7.01,2110,-13.18,20250113,1802,1.66,20250203,3965,-53.80,20240313,1712,7.01,20241209,0.15,N,122690,500,109 억,,157890,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 160800 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1831 1 2 0.05 30676888 16410 161.28 1850 1884 1831 2375 1281 1830 1869.40 0.71 0 366 1865 1847 1832 1814 1799 1840 1807 109 545 500 1240 1 1 21844410 400 4.43 0.41 12 0.08 413.00 4438.00 3965 20240313 -53.82 1712 20241209 6.95 2110 -13.22 20250113 1802 1.61 20250203 3965 -53.82 20240313 1712 6.95 20241209 0.13 N 122690 500 109 억 155911 N N 0 N 00 N
3 20250212 150759 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1843 13 2 0.71 28445490 15194 149.33 1850 1884 1837 2375 1281 1830 1872.15 0.71 0 502 1865 1847 1832 1814 1799 1840 1807 109 545 500 1240 1 1 21844410 403 4.46 0.42 12 0.07 413.00 4438.00 3965 20240313 -53.52 1712 20241209 7.65 2110 -12.65 20250113 1802 2.28 20250203 3965 -53.52 20240313 1712 7.65 20241209 0.13 N 122690 500 109 억 155911 N N 0 N 00 N
4 20250212 140801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1846 16 2 0.87 27876060 14885 146.29 1850 1884 1837 2375 1281 1830 1872.76 0.71 0 500 1865 1847 1832 1814 1799 1840 1807 109 545 500 1240 1 1 21844410 403 4.47 0.42 12 0.07 413.00 4438.00 3965 20240313 -53.44 1712 20241209 7.83 2110 -12.51 20250113 1802 2.44 20250203 3965 -53.44 20240313 1712 7.83 20241209 0.13 N 122690 500 109 억 155911 N N 0 N 00 N
5 20250212 130803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1848 18 2 0.98 27645232 14760 145.06 1850 1884 1837 2375 1281 1830 1872.98 0.71 0 547 1865 1847 1832 1814 1799 1840 1807 109 545 500 1240 1 1 21844410 404 4.47 0.42 12 0.07 413.00 4438.00 3965 20240313 -53.39 1712 20241209 7.94 2110 -12.42 20250113 1802 2.55 20250203 3965 -53.39 20240313 1712 7.94 20241209 0.13 N 122690 500 109 억 155911 N N 0 N 00 N
6 20250212 120758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1871 41 2 2.24 25046601 13348 131.18 1850 1884 1840 2375 1281 1830 1876.43 0.71 0 546 1865 1847 1832 1814 1799 1840 1807 109 545 500 1240 1 1 21844410 409 4.53 0.42 12 0.06 413.00 4438.00 3965 20240313 -52.81 1712 20241209 9.29 2110 -11.33 20250113 1802 3.83 20250203 3965 -52.81 20240313 1712 9.29 20241209 0.13 N 122690 500 109 억 155911 N N 0 N 00 N
7 20250212 110758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1875 45 2 2.46 24968019 13306 130.77 1850 1884 1840 2375 1281 1830 1876.45 0.71 0 546 1865 1847 1832 1814 1799 1840 1807 109 545 500 1240 1 1 21844410 410 4.54 0.42 12 0.06 413.00 4438.00 3965 20240313 -52.71 1712 20241209 9.52 2110 -11.14 20250113 1802 4.05 20250203 3965 -52.71 20240313 1712 9.52 20241209 0.13 N 122690 500 109 억 155911 N N 0 N 00 N
8 20250212 100752 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1880 50 2 2.73 21710316 11542 113.43 1850 1884 1850 2375 1281 1830 1880.98 0.71 0 -154 1865 1847 1832 1814 1799 1840 1807 109 545 500 1240 1 1 21844410 411 4.55 0.42 12 0.05 413.00 4438.00 3965 20240313 -52.59 1712 20241209 9.81 2110 -10.90 20250113 1802 4.33 20250203 3965 -52.59 20240313 1712 9.81 20241209 0.13 N 122690 500 109 억 155911 N N 0 N 00 N
9 20250212 090751 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1856 26 2 1.42 758506 410 4.03 1850 1856 1850 2375 1281 1830 1850.01 0.71 0 -36 1865 1847 1832 1814 1799 1840 1807 109 545 500 1240 1 1 21844410 405 4.49 0.42 12 0.00 413.00 4438.00 3965 20240313 -53.19 1712 20241209 8.41 2110 -12.04 20250113 1802 3.00 20250203 3965 -53.19 20240313 1712 8.41 20241209 0.13 N 122690 500 109 억 155911 N N 0 N 00 N
10 20250211 160802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1830 15 2 0.83 18678862 10175 63.44 1845 1850 1817 2355 1271 1815 1835.76 0.72 0 -1979 1857 1835 1823 1801 1789 1830 1796 109 540 500 1230 1 1 21844410 400 4.43 0.41 12 0.05 413.00 4438.00 3965 20240313 -53.85 1712 20241209 6.89 2110 -13.27 20250113 1802 1.55 20250203 3965 -53.85 20240313 1712 6.89 20241209 0.15 N 122690 500 109 억 157890 N N 0 N 00 N
11 20250211 150801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1830 15 2 0.83 17589973 9580 59.73 1845 1850 1817 2355 1271 1815 1836.11 0.72 0 -1810 1857 1835 1823 1801 1789 1830 1796 109 540 500 1230 1 1 21844410 400 4.43 0.41 12 0.04 413.00 4438.00 3965 20240313 -53.85 1712 20241209 6.89 2110 -13.27 20250113 1802 1.55 20250203 3965 -53.85 20240313 1712 6.89 20241209 0.15 N 122690 500 109 억 157890 N N 0 N 00 N
12 20250211 140802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1832 17 2 0.94 15308936 8329 51.93 1845 1850 1817 2355 1271 1815 1838.03 0.72 0 -1648 1857 1835 1823 1801 1789 1830 1796 109 540 500 1230 1 1 21844410 400 4.44 0.41 12 0.04 413.00 4438.00 3965 20240313 -53.80 1712 20241209 7.01 2110 -13.18 20250113 1802 1.66 20250203 3965 -53.80 20240313 1712 7.01 20241209 0.15 N 122690 500 109 억 157890 N N 0 N 00 N