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
123410/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
20250212,160802,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4415,-120,5,-2.65,962676900,216785,128.15,4545,4550,4395,5890,3175,4535,4440.71,40.29,0,-18497,4725,4630,4565,4470,4405,4597,4437,28,1355,100,3350,5,1,27841064,1229,4.02,0.71,12,0.78,1097.00,6188.00,8190,20240426,-46.09,3855,20240206,14.53,5360,-17.63,20250114,4330,1.96,20250102,8190,-46.09,20240426,4070,8.48,20240805,4.60,N,123410,100,27 억,,11218307,N,N,5,N,00,N
20250212,150801,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4425,-110,5,-2.43,904955305,203702,120.41,4545,4550,4395,5890,3175,4535,4442.54,40.29,0,-13779,4725,4630,4565,4470,4405,4597,4437,28,1355,100,3350,5,1,27841064,1232,4.03,0.72,12,0.73,1097.00,6188.00,8190,20240426,-45.97,3855,20240206,14.79,5360,-17.44,20250114,4330,2.19,20250102,8190,-45.97,20240426,4070,8.72,20240805,4.60,N,123410,100,27 억,,11218307,N,N,5,N,00,N
20250212,140803,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4430,-105,5,-2.32,664933785,149234,88.21,4545,4550,4420,5890,3175,4535,4455.64,40.29,0,-15969,4725,4630,4565,4470,4405,4597,4437,28,1355,100,3350,5,1,27841064,1233,4.04,0.72,12,0.54,1097.00,6188.00,8190,20240426,-45.91,3855,20240206,14.92,5360,-17.35,20250114,4330,2.31,20250102,8190,-45.91,20240426,4070,8.85,20240805,4.60,N,123410,100,27 억,,11218307,N,N,5,N,00,N
20250212,130805,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4455,-80,5,-1.76,580212475,130141,76.93,4545,4550,4420,5890,3175,4535,4458.33,40.29,0,-13764,4725,4630,4565,4470,4405,4597,4437,28,1355,100,3350,5,1,27841064,1240,4.06,0.72,12,0.47,1097.00,6188.00,8190,20240426,-45.60,3855,20240206,15.56,5360,-16.88,20250114,4330,2.89,20250102,8190,-45.60,20240426,4070,9.46,20240805,4.60,N,123410,100,27 억,,11218307,N,N,5,N,00,N
20250212,120800,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4445,-90,5,-1.98,467973770,104847,61.98,4545,4550,4440,5890,3175,4535,4463.39,40.29,0,-14827,4725,4630,4565,4470,4405,4597,4437,28,1355,100,3350,5,1,27841064,1238,4.05,0.72,12,0.38,1097.00,6188.00,8190,20240426,-45.73,3855,20240206,15.30,5360,-17.07,20250114,4330,2.66,20250102,8190,-45.73,20240426,4070,9.21,20240805,4.60,N,123410,100,27 억,,11218307,N,N,5,N,00,N
20250212,110800,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4445,-90,5,-1.98,416734700,93340,55.17,4545,4550,4440,5890,3175,4535,4464.69,40.29,0,-10256,4725,4630,4565,4470,4405,4597,4437,28,1355,100,3350,5,1,27841064,1238,4.05,0.72,12,0.34,1097.00,6188.00,8190,20240426,-45.73,3855,20240206,15.30,5360,-17.07,20250114,4330,2.66,20250102,8190,-45.73,20240426,4070,9.21,20240805,4.60,N,123410,100,27 억,,11218307,N,N,5,N,00,N
20250212,100754,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4455,-80,5,-1.76,292246150,65349,38.63,4545,4550,4440,5890,3175,4535,4472.07,40.29,0,-11873,4725,4630,4565,4470,4405,4597,4437,28,1355,100,3350,5,1,27841064,1240,4.06,0.72,12,0.23,1097.00,6188.00,8190,20240426,-45.60,3855,20240206,15.56,5360,-16.88,20250114,4330,2.89,20250102,8190,-45.60,20240426,4070,9.46,20240805,4.60,N,123410,100,27 억,,11218307,N,N,5,N,00,N
20250212,090753,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4495,-40,5,-0.88,67135260,14858,8.78,4545,4550,4485,5890,3175,4535,4518.45,40.29,0,-4346,4725,4630,4565,4470,4405,4597,4437,28,1355,100,3350,5,1,27841064,1251,4.10,0.73,12,0.05,1097.00,6188.00,8190,20240426,-45.12,3855,20240206,16.60,5360,-16.14,20250114,4330,3.81,20250102,8190,-45.12,20240426,4070,10.44,20240805,4.60,N,123410,100,27 억,,11218307,N,N,5,N,00,N
20250211,160804,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4535,-90,5,-1.95,764481785,167795,126.33,4640,4660,4500,6010,3240,4625,4556.08,40.33,0,-10866,4721,4672,4606,4557,4491,4640,4525,28,1385,100,3420,5,1,27841064,1263,4.13,0.73,12,0.60,1097.00,6188.00,8190,20240426,-44.63,3855,20240206,17.64,5360,-15.39,20250114,4330,4.73,20250102,8190,-44.63,20240426,4070,11.43,20240805,4.57,N,123410,100,27 억,,11229174,N,N,5,N,00,N
20250211,150803,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4535,-90,5,-1.95,746453460,163818,123.34,4640,4660,4500,6010,3240,4625,4556.60,40.33,0,-10370,4721,4672,4606,4557,4491,4640,4525,28,1385,100,3420,5,1,27841064,1263,4.13,0.73,12,0.59,1097.00,6188.00,8190,20240426,-44.63,3855,20240206,17.64,5360,-15.39,20250114,4330,4.73,20250102,8190,-44.63,20240426,4070,11.43,20240805,4.57,N,123410,100,27 억,,11229174,N,N,0,N,00,N
20250211,140804,55,60.00,KOSDAQ,,운송장비·부품,N,N,N,Y,60,N,4530,-95,5,-2.05,456863795,99754,75.11,4640,4660,4525,6010,3240,4625,4579.90,40.33,0,-12475,4721,4672,4606,4557,4491,4640,4525,28,1385,100,3420,5,1,27841064,1261,4.13,0.73,12,0.36,1097.00,6188.00,8190,20240426,-44.69,3855,20240206,17.51,5360,-15.49,20250114,4330,4.62,20250102,8190,-44.69,20240426,4070,11.30,20240805,4.57,N,123410,100,27 억,,11229174,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 160802 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4415 -120 5 -2.65 962676900 216785 128.15 4545 4550 4395 5890 3175 4535 4440.71 40.29 0 -18497 4725 4630 4565 4470 4405 4597 4437 28 1355 100 3350 5 1 27841064 1229 4.02 0.71 12 0.78 1097.00 6188.00 8190 20240426 -46.09 3855 20240206 14.53 5360 -17.63 20250114 4330 1.96 20250102 8190 -46.09 20240426 4070 8.48 20240805 4.60 N 123410 100 27 억 11218307 N N 5 N 00 N
3 20250212 150801 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4425 -110 5 -2.43 904955305 203702 120.41 4545 4550 4395 5890 3175 4535 4442.54 40.29 0 -13779 4725 4630 4565 4470 4405 4597 4437 28 1355 100 3350 5 1 27841064 1232 4.03 0.72 12 0.73 1097.00 6188.00 8190 20240426 -45.97 3855 20240206 14.79 5360 -17.44 20250114 4330 2.19 20250102 8190 -45.97 20240426 4070 8.72 20240805 4.60 N 123410 100 27 억 11218307 N N 5 N 00 N
4 20250212 140803 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4430 -105 5 -2.32 664933785 149234 88.21 4545 4550 4420 5890 3175 4535 4455.64 40.29 0 -15969 4725 4630 4565 4470 4405 4597 4437 28 1355 100 3350 5 1 27841064 1233 4.04 0.72 12 0.54 1097.00 6188.00 8190 20240426 -45.91 3855 20240206 14.92 5360 -17.35 20250114 4330 2.31 20250102 8190 -45.91 20240426 4070 8.85 20240805 4.60 N 123410 100 27 억 11218307 N N 5 N 00 N
5 20250212 130805 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4455 -80 5 -1.76 580212475 130141 76.93 4545 4550 4420 5890 3175 4535 4458.33 40.29 0 -13764 4725 4630 4565 4470 4405 4597 4437 28 1355 100 3350 5 1 27841064 1240 4.06 0.72 12 0.47 1097.00 6188.00 8190 20240426 -45.60 3855 20240206 15.56 5360 -16.88 20250114 4330 2.89 20250102 8190 -45.60 20240426 4070 9.46 20240805 4.60 N 123410 100 27 억 11218307 N N 5 N 00 N
6 20250212 120800 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4445 -90 5 -1.98 467973770 104847 61.98 4545 4550 4440 5890 3175 4535 4463.39 40.29 0 -14827 4725 4630 4565 4470 4405 4597 4437 28 1355 100 3350 5 1 27841064 1238 4.05 0.72 12 0.38 1097.00 6188.00 8190 20240426 -45.73 3855 20240206 15.30 5360 -17.07 20250114 4330 2.66 20250102 8190 -45.73 20240426 4070 9.21 20240805 4.60 N 123410 100 27 억 11218307 N N 5 N 00 N
7 20250212 110800 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4445 -90 5 -1.98 416734700 93340 55.17 4545 4550 4440 5890 3175 4535 4464.69 40.29 0 -10256 4725 4630 4565 4470 4405 4597 4437 28 1355 100 3350 5 1 27841064 1238 4.05 0.72 12 0.34 1097.00 6188.00 8190 20240426 -45.73 3855 20240206 15.30 5360 -17.07 20250114 4330 2.66 20250102 8190 -45.73 20240426 4070 9.21 20240805 4.60 N 123410 100 27 억 11218307 N N 5 N 00 N
8 20250212 100754 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4455 -80 5 -1.76 292246150 65349 38.63 4545 4550 4440 5890 3175 4535 4472.07 40.29 0 -11873 4725 4630 4565 4470 4405 4597 4437 28 1355 100 3350 5 1 27841064 1240 4.06 0.72 12 0.23 1097.00 6188.00 8190 20240426 -45.60 3855 20240206 15.56 5360 -16.88 20250114 4330 2.89 20250102 8190 -45.60 20240426 4070 9.46 20240805 4.60 N 123410 100 27 억 11218307 N N 5 N 00 N
9 20250212 090753 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4495 -40 5 -0.88 67135260 14858 8.78 4545 4550 4485 5890 3175 4535 4518.45 40.29 0 -4346 4725 4630 4565 4470 4405 4597 4437 28 1355 100 3350 5 1 27841064 1251 4.10 0.73 12 0.05 1097.00 6188.00 8190 20240426 -45.12 3855 20240206 16.60 5360 -16.14 20250114 4330 3.81 20250102 8190 -45.12 20240426 4070 10.44 20240805 4.60 N 123410 100 27 억 11218307 N N 5 N 00 N
10 20250211 160804 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4535 -90 5 -1.95 764481785 167795 126.33 4640 4660 4500 6010 3240 4625 4556.08 40.33 0 -10866 4721 4672 4606 4557 4491 4640 4525 28 1385 100 3420 5 1 27841064 1263 4.13 0.73 12 0.60 1097.00 6188.00 8190 20240426 -44.63 3855 20240206 17.64 5360 -15.39 20250114 4330 4.73 20250102 8190 -44.63 20240426 4070 11.43 20240805 4.57 N 123410 100 27 억 11229174 N N 5 N 00 N
11 20250211 150803 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4535 -90 5 -1.95 746453460 163818 123.34 4640 4660 4500 6010 3240 4625 4556.60 40.33 0 -10370 4721 4672 4606 4557 4491 4640 4525 28 1385 100 3420 5 1 27841064 1263 4.13 0.73 12 0.59 1097.00 6188.00 8190 20240426 -44.63 3855 20240206 17.64 5360 -15.39 20250114 4330 4.73 20250102 8190 -44.63 20240426 4070 11.43 20240805 4.57 N 123410 100 27 억 11229174 N N 0 N 00 N
12 20250211 140804 55 60.00 KOSDAQ 운송장비·부품 N N N Y 60 N 4530 -95 5 -2.05 456863795 99754 75.11 4640 4660 4525 6010 3240 4625 4579.90 40.33 0 -12475 4721 4672 4606 4557 4491 4640 4525 28 1385 100 3420 5 1 27841064 1261 4.13 0.73 12 0.36 1097.00 6188.00 8190 20240426 -44.69 3855 20240206 17.51 5360 -15.49 20250114 4330 4.62 20250102 8190 -44.69 20240426 4070 11.30 20240805 4.57 N 123410 100 27 억 11229174 N N 0 N 00 N