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
123750/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
20250212,160803,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1469,-1,5,-0.07,6827100,4656,40.15,1458,1470,1458,1911,1029,1470,1466.30,0.12,0,-525,1516,1493,1460,1437,1404,1504,1448,64,441,500,970,1,1,12746297,187,-52.46,0.71,12,0.04,-28.00,2083.00,3490,20240131,-57.91,1214,20241209,21.00,1697,-13.44,20250120,1384,6.14,20250206,3190,-53.95,20240216,1214,21.00,20241209,0.00,N,123750,500,63 억,,15543,N,N,0,N,00,N
20250212,150802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,-12,5,-0.82,6489394,4426,38.17,1458,1470,1458,1911,1029,1470,1466.20,0.12,0,-398,1516,1493,1460,1437,1404,1504,1448,64,441,500,970,1,1,12746297,186,-52.07,0.70,12,0.03,-28.00,2083.00,3490,20240131,-58.22,1214,20241209,20.10,1697,-14.08,20250120,1384,5.35,20250206,3190,-54.29,20240216,1214,20.10,20241209,0.00,N,123750,500,63 억,,15543,N,N,0,N,00,N
20250212,140804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,-12,5,-0.82,6416494,4376,37.74,1458,1470,1458,1911,1029,1470,1466.29,0.12,0,-398,1516,1493,1460,1437,1404,1504,1448,64,441,500,970,1,1,12746297,186,-52.07,0.70,12,0.03,-28.00,2083.00,3490,20240131,-58.22,1214,20241209,20.10,1697,-14.08,20250120,1384,5.35,20250206,3190,-54.29,20240216,1214,20.10,20241209,0.00,N,123750,500,63 억,,15543,N,N,0,N,00,N
20250212,130806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1468,-2,5,-0.14,6342136,4325,37.30,1458,1470,1458,1911,1029,1470,1466.39,0.12,0,-398,1516,1493,1460,1437,1404,1504,1448,64,441,500,970,1,1,12746297,187,-52.43,0.70,12,0.03,-28.00,2083.00,3490,20240131,-57.94,1214,20241209,20.92,1697,-13.49,20250120,1384,6.07,20250206,3190,-53.98,20240216,1214,20.92,20241209,0.00,N,123750,500,63 억,,15543,N,N,0,N,00,N
20250212,120802,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1468,-2,5,-0.14,6342136,4325,37.30,1458,1470,1458,1911,1029,1470,1466.39,0.12,0,-398,1516,1493,1460,1437,1404,1504,1448,64,441,500,970,1,1,12746297,187,-52.43,0.70,12,0.03,-28.00,2083.00,3490,20240131,-57.94,1214,20241209,20.92,1697,-13.49,20250120,1384,6.07,20250206,3190,-53.98,20240216,1214,20.92,20241209,0.00,N,123750,500,63 억,,15543,N,N,0,N,00,N
20250212,110801,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1469,-1,5,-0.07,6187896,4220,36.39,1458,1470,1458,1911,1029,1470,1466.33,0.12,0,-384,1516,1493,1460,1437,1404,1504,1448,64,441,500,970,1,1,12746297,187,-52.46,0.71,12,0.03,-28.00,2083.00,3490,20240131,-57.91,1214,20241209,21.00,1697,-13.44,20250120,1384,6.14,20250206,3190,-53.95,20240216,1214,21.00,20241209,0.00,N,123750,500,63 억,,15543,N,N,0,N,00,N
20250212,100756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1470,0,3,0.00,6108713,4166,35.93,1458,1470,1458,1911,1029,1470,1466.33,0.12,0,-343,1516,1493,1460,1437,1404,1504,1448,64,441,500,970,1,1,12746297,187,-52.50,0.71,12,0.03,-28.00,2083.00,3490,20240131,-57.88,1214,20241209,21.09,1697,-13.38,20250120,1384,6.21,20250206,3190,-53.92,20240216,1214,21.09,20241209,0.00,N,123750,500,63 억,,15543,N,N,0,N,00,N
20250212,090754,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,-12,5,-0.82,306180,210,1.81,1458,1458,1458,1911,1029,1470,1458.00,0.12,0,118,1516,1493,1460,1437,1404,1504,1448,64,441,500,970,1,1,12746297,186,-52.07,0.70,12,0.00,-28.00,2083.00,3490,20240131,-58.22,1214,20241209,20.10,1697,-14.08,20250120,1384,5.35,20250206,3190,-54.29,20240216,1214,20.10,20241209,0.00,N,123750,500,63 억,,15543,N,N,0,N,00,N
20250211,160805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1470,30,2,2.08,17022036,11596,64.40,1440,1483,1427,1872,1008,1440,1467.92,0.13,0,-619,1550,1495,1464,1409,1378,1479,1393,64,432,500,950,1,1,12746297,187,-52.50,0.71,12,0.09,-28.00,2083.00,3490,20240131,-57.88,1214,20241209,21.09,1697,-13.38,20250120,1384,6.21,20250206,3190,-53.92,20240216,1214,21.09,20241209,0.00,N,123750,500,63 억,,16162,N,N,0,N,00,N
20250211,150805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1479,39,2,2.71,16739800,11404,63.33,1440,1479,1427,1872,1008,1440,1467.89,0.13,0,-619,1550,1495,1464,1409,1378,1479,1393,64,432,500,950,1,1,12746297,189,-52.82,0.71,12,0.09,-28.00,2083.00,3490,20240131,-57.62,1214,20241209,21.83,1697,-12.85,20250120,1384,6.86,20250206,3190,-53.64,20240216,1214,21.83,20241209,0.00,N,123750,500,63 억,,16162,N,N,0,N,00,N
20250211,140806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1470,30,2,2.08,12041219,8216,45.63,1440,1476,1427,1872,1008,1440,1465.58,0.13,0,-495,1550,1495,1464,1409,1378,1479,1393,64,432,500,950,1,1,12746297,187,-52.50,0.71,12,0.06,-28.00,2083.00,3490,20240131,-57.88,1214,20241209,21.09,1697,-13.38,20250120,1384,6.21,20250206,3190,-53.92,20240216,1214,21.09,20241209,0.00,N,123750,500,63 억,,16162,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 160803 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1469 -1 5 -0.07 6827100 4656 40.15 1458 1470 1458 1911 1029 1470 1466.30 0.12 0 -525 1516 1493 1460 1437 1404 1504 1448 64 441 500 970 1 1 12746297 187 -52.46 0.71 12 0.04 -28.00 2083.00 3490 20240131 -57.91 1214 20241209 21.00 1697 -13.44 20250120 1384 6.14 20250206 3190 -53.95 20240216 1214 21.00 20241209 0.00 N 123750 500 63 억 15543 N N 0 N 00 N
3 20250212 150802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1458 -12 5 -0.82 6489394 4426 38.17 1458 1470 1458 1911 1029 1470 1466.20 0.12 0 -398 1516 1493 1460 1437 1404 1504 1448 64 441 500 970 1 1 12746297 186 -52.07 0.70 12 0.03 -28.00 2083.00 3490 20240131 -58.22 1214 20241209 20.10 1697 -14.08 20250120 1384 5.35 20250206 3190 -54.29 20240216 1214 20.10 20241209 0.00 N 123750 500 63 억 15543 N N 0 N 00 N
4 20250212 140804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1458 -12 5 -0.82 6416494 4376 37.74 1458 1470 1458 1911 1029 1470 1466.29 0.12 0 -398 1516 1493 1460 1437 1404 1504 1448 64 441 500 970 1 1 12746297 186 -52.07 0.70 12 0.03 -28.00 2083.00 3490 20240131 -58.22 1214 20241209 20.10 1697 -14.08 20250120 1384 5.35 20250206 3190 -54.29 20240216 1214 20.10 20241209 0.00 N 123750 500 63 억 15543 N N 0 N 00 N
5 20250212 130806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1468 -2 5 -0.14 6342136 4325 37.30 1458 1470 1458 1911 1029 1470 1466.39 0.12 0 -398 1516 1493 1460 1437 1404 1504 1448 64 441 500 970 1 1 12746297 187 -52.43 0.70 12 0.03 -28.00 2083.00 3490 20240131 -57.94 1214 20241209 20.92 1697 -13.49 20250120 1384 6.07 20250206 3190 -53.98 20240216 1214 20.92 20241209 0.00 N 123750 500 63 억 15543 N N 0 N 00 N
6 20250212 120802 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1468 -2 5 -0.14 6342136 4325 37.30 1458 1470 1458 1911 1029 1470 1466.39 0.12 0 -398 1516 1493 1460 1437 1404 1504 1448 64 441 500 970 1 1 12746297 187 -52.43 0.70 12 0.03 -28.00 2083.00 3490 20240131 -57.94 1214 20241209 20.92 1697 -13.49 20250120 1384 6.07 20250206 3190 -53.98 20240216 1214 20.92 20241209 0.00 N 123750 500 63 억 15543 N N 0 N 00 N
7 20250212 110801 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1469 -1 5 -0.07 6187896 4220 36.39 1458 1470 1458 1911 1029 1470 1466.33 0.12 0 -384 1516 1493 1460 1437 1404 1504 1448 64 441 500 970 1 1 12746297 187 -52.46 0.71 12 0.03 -28.00 2083.00 3490 20240131 -57.91 1214 20241209 21.00 1697 -13.44 20250120 1384 6.14 20250206 3190 -53.95 20240216 1214 21.00 20241209 0.00 N 123750 500 63 억 15543 N N 0 N 00 N
8 20250212 100756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1470 0 3 0.00 6108713 4166 35.93 1458 1470 1458 1911 1029 1470 1466.33 0.12 0 -343 1516 1493 1460 1437 1404 1504 1448 64 441 500 970 1 1 12746297 187 -52.50 0.71 12 0.03 -28.00 2083.00 3490 20240131 -57.88 1214 20241209 21.09 1697 -13.38 20250120 1384 6.21 20250206 3190 -53.92 20240216 1214 21.09 20241209 0.00 N 123750 500 63 억 15543 N N 0 N 00 N
9 20250212 090754 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1458 -12 5 -0.82 306180 210 1.81 1458 1458 1458 1911 1029 1470 1458.00 0.12 0 118 1516 1493 1460 1437 1404 1504 1448 64 441 500 970 1 1 12746297 186 -52.07 0.70 12 0.00 -28.00 2083.00 3490 20240131 -58.22 1214 20241209 20.10 1697 -14.08 20250120 1384 5.35 20250206 3190 -54.29 20240216 1214 20.10 20241209 0.00 N 123750 500 63 억 15543 N N 0 N 00 N
10 20250211 160805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1470 30 2 2.08 17022036 11596 64.40 1440 1483 1427 1872 1008 1440 1467.92 0.13 0 -619 1550 1495 1464 1409 1378 1479 1393 64 432 500 950 1 1 12746297 187 -52.50 0.71 12 0.09 -28.00 2083.00 3490 20240131 -57.88 1214 20241209 21.09 1697 -13.38 20250120 1384 6.21 20250206 3190 -53.92 20240216 1214 21.09 20241209 0.00 N 123750 500 63 억 16162 N N 0 N 00 N
11 20250211 150805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1479 39 2 2.71 16739800 11404 63.33 1440 1479 1427 1872 1008 1440 1467.89 0.13 0 -619 1550 1495 1464 1409 1378 1479 1393 64 432 500 950 1 1 12746297 189 -52.82 0.71 12 0.09 -28.00 2083.00 3490 20240131 -57.62 1214 20241209 21.83 1697 -12.85 20250120 1384 6.86 20250206 3190 -53.64 20240216 1214 21.83 20241209 0.00 N 123750 500 63 억 16162 N N 0 N 00 N
12 20250211 140806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1470 30 2 2.08 12041219 8216 45.63 1440 1476 1427 1872 1008 1440 1465.58 0.13 0 -495 1550 1495 1464 1409 1378 1479 1393 64 432 500 950 1 1 12746297 187 -52.50 0.71 12 0.06 -28.00 2083.00 3490 20240131 -57.88 1214 20241209 21.09 1697 -13.38 20250120 1384 6.21 20250206 3190 -53.92 20240216 1214 21.09 20241209 0.00 N 123750 500 63 억 16162 N N 0 N 00 N