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
126640/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
20250212,160806,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1455,-4,5,-0.27,255418358,175485,86.30,1465,1481,1435,1896,1022,1459,1455.50,1.90,0,24766,1506,1482,1451,1427,1396,1494,1439,36,437,100,1020,1,1,36373887,529,5.87,0.44,12,0.48,248.00,3302.00,1979,20250120,-26.48,1051,20241209,38.44,1979,-26.48,20250120,1235,17.81,20250102,1979,-26.48,20250120,1051,38.44,20241209,2.27,N,126640,100,36 억,,692422,N,N,0,N,00,N
20250212,150805,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,1,2,0.07,244879082,168242,82.74,1465,1481,1435,1896,1022,1459,1455.52,1.90,0,24296,1506,1482,1451,1427,1396,1494,1439,36,437,100,1020,1,1,36373887,531,5.89,0.44,12,0.46,248.00,3302.00,1979,20250120,-26.23,1051,20241209,38.92,1979,-26.23,20250120,1235,18.22,20250102,1979,-26.23,20250120,1051,38.92,20241209,2.27,N,126640,100,36 억,,692422,N,N,0,N,00,N
20250212,140807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1460,1,2,0.07,218887903,150429,73.98,1465,1481,1435,1896,1022,1459,1455.09,1.90,0,24996,1506,1482,1451,1427,1396,1494,1439,36,437,100,1020,1,1,36373887,531,5.89,0.44,12,0.41,248.00,3302.00,1979,20250120,-26.23,1051,20241209,38.92,1979,-26.23,20250120,1235,18.22,20250102,1979,-26.23,20250120,1051,38.92,20241209,2.27,N,126640,100,36 억,,692422,N,N,0,N,00,N
20250212,130809,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1456,-3,5,-0.21,202265695,139053,68.39,1465,1481,1435,1896,1022,1459,1454.59,1.90,0,25742,1506,1482,1451,1427,1396,1494,1439,36,437,100,1020,1,1,36373887,530,5.87,0.44,12,0.38,248.00,3302.00,1979,20250120,-26.43,1051,20241209,38.53,1979,-26.43,20250120,1235,17.89,20250102,1979,-26.43,20250120,1051,38.53,20241209,2.27,N,126640,100,36 억,,692422,N,N,0,N,00,N
20250212,120804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1452,-7,5,-0.48,180367910,124013,60.99,1465,1481,1435,1896,1022,1459,1454.43,1.90,0,21714,1506,1482,1451,1427,1396,1494,1439,36,437,100,1020,1,1,36373887,528,5.85,0.44,12,0.34,248.00,3302.00,1979,20250120,-26.63,1051,20241209,38.15,1979,-26.63,20250120,1235,17.57,20250102,1979,-26.63,20250120,1051,38.15,20241209,2.27,N,126640,100,36 억,,692422,N,N,0,N,00,N
20250212,110804,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1452,-7,5,-0.48,165109165,113510,55.82,1465,1481,1435,1896,1022,1459,1454.58,1.90,0,21518,1506,1482,1451,1427,1396,1494,1439,36,437,100,1020,1,1,36373887,528,5.85,0.44,12,0.31,248.00,3302.00,1979,20250120,-26.63,1051,20241209,38.15,1979,-26.63,20250120,1235,17.57,20250102,1979,-26.63,20250120,1051,38.15,20241209,2.27,N,126640,100,36 억,,692422,N,N,0,N,00,N
20250212,100758,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,4,2,0.27,145160271,99789,49.08,1465,1481,1435,1896,1022,1459,1454.67,1.90,0,21284,1506,1482,1451,1427,1396,1494,1439,36,437,100,1020,1,1,36373887,532,5.90,0.44,12,0.27,248.00,3302.00,1979,20250120,-26.07,1051,20241209,39.20,1979,-26.07,20250120,1235,18.46,20250102,1979,-26.07,20250120,1051,39.20,20241209,2.27,N,126640,100,36 억,,692422,N,N,0,N,00,N
20250212,090756,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,-1,5,-0.07,65929102,45326,22.29,1465,1481,1449,1896,1022,1459,1454.55,1.90,0,20017,1506,1482,1451,1427,1396,1494,1439,36,437,100,1020,1,1,36373887,530,5.88,0.44,12,0.12,248.00,3302.00,1979,20250120,-26.33,1051,20241209,38.73,1979,-26.33,20250120,1235,18.06,20250102,1979,-26.33,20250120,1051,38.73,20241209,2.27,N,126640,100,36 억,,692422,N,N,0,N,00,N
20250211,160808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1459,14,2,0.97,294910702,203202,60.39,1445,1475,1420,1878,1012,1445,1451.31,1.84,0,24058,1555,1500,1470,1415,1385,1485,1400,36,433,100,1010,1,1,36373887,531,5.88,0.44,12,0.56,248.00,3302.00,1979,20250120,-26.28,1051,20241209,38.82,1979,-26.28,20250120,1235,18.14,20250102,1979,-26.28,20250120,1051,38.82,20241209,2.27,N,126640,100,36 억,,668374,N,N,0,N,00,N
20250211,150807,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1463,18,2,1.25,261533654,180331,53.59,1445,1475,1420,1878,1012,1445,1450.30,1.84,0,15984,1555,1500,1470,1415,1385,1485,1400,36,433,100,1010,1,1,36373887,532,5.90,0.44,12,0.50,248.00,3302.00,1979,20250120,-26.07,1051,20241209,39.20,1979,-26.07,20250120,1235,18.46,20250102,1979,-26.07,20250120,1051,39.20,20241209,2.27,N,126640,100,36 억,,668374,N,N,0,N,00,N
20250211,140808,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,13,2,0.90,217957323,150575,44.75,1445,1464,1420,1878,1012,1445,1447.50,1.84,0,1677,1555,1500,1470,1415,1385,1485,1400,36,433,100,1010,1,1,36373887,530,5.88,0.44,12,0.41,248.00,3302.00,1979,20250120,-26.33,1051,20241209,38.73,1979,-26.33,20250120,1235,18.06,20250102,1979,-26.33,20250120,1051,38.73,20241209,2.27,N,126640,100,36 억,,668374,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 160806 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1455 -4 5 -0.27 255418358 175485 86.30 1465 1481 1435 1896 1022 1459 1455.50 1.90 0 24766 1506 1482 1451 1427 1396 1494 1439 36 437 100 1020 1 1 36373887 529 5.87 0.44 12 0.48 248.00 3302.00 1979 20250120 -26.48 1051 20241209 38.44 1979 -26.48 20250120 1235 17.81 20250102 1979 -26.48 20250120 1051 38.44 20241209 2.27 N 126640 100 36 억 692422 N N 0 N 00 N
3 20250212 150805 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1460 1 2 0.07 244879082 168242 82.74 1465 1481 1435 1896 1022 1459 1455.52 1.90 0 24296 1506 1482 1451 1427 1396 1494 1439 36 437 100 1020 1 1 36373887 531 5.89 0.44 12 0.46 248.00 3302.00 1979 20250120 -26.23 1051 20241209 38.92 1979 -26.23 20250120 1235 18.22 20250102 1979 -26.23 20250120 1051 38.92 20241209 2.27 N 126640 100 36 억 692422 N N 0 N 00 N
4 20250212 140807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1460 1 2 0.07 218887903 150429 73.98 1465 1481 1435 1896 1022 1459 1455.09 1.90 0 24996 1506 1482 1451 1427 1396 1494 1439 36 437 100 1020 1 1 36373887 531 5.89 0.44 12 0.41 248.00 3302.00 1979 20250120 -26.23 1051 20241209 38.92 1979 -26.23 20250120 1235 18.22 20250102 1979 -26.23 20250120 1051 38.92 20241209 2.27 N 126640 100 36 억 692422 N N 0 N 00 N
5 20250212 130809 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1456 -3 5 -0.21 202265695 139053 68.39 1465 1481 1435 1896 1022 1459 1454.59 1.90 0 25742 1506 1482 1451 1427 1396 1494 1439 36 437 100 1020 1 1 36373887 530 5.87 0.44 12 0.38 248.00 3302.00 1979 20250120 -26.43 1051 20241209 38.53 1979 -26.43 20250120 1235 17.89 20250102 1979 -26.43 20250120 1051 38.53 20241209 2.27 N 126640 100 36 억 692422 N N 0 N 00 N
6 20250212 120804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1452 -7 5 -0.48 180367910 124013 60.99 1465 1481 1435 1896 1022 1459 1454.43 1.90 0 21714 1506 1482 1451 1427 1396 1494 1439 36 437 100 1020 1 1 36373887 528 5.85 0.44 12 0.34 248.00 3302.00 1979 20250120 -26.63 1051 20241209 38.15 1979 -26.63 20250120 1235 17.57 20250102 1979 -26.63 20250120 1051 38.15 20241209 2.27 N 126640 100 36 억 692422 N N 0 N 00 N
7 20250212 110804 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1452 -7 5 -0.48 165109165 113510 55.82 1465 1481 1435 1896 1022 1459 1454.58 1.90 0 21518 1506 1482 1451 1427 1396 1494 1439 36 437 100 1020 1 1 36373887 528 5.85 0.44 12 0.31 248.00 3302.00 1979 20250120 -26.63 1051 20241209 38.15 1979 -26.63 20250120 1235 17.57 20250102 1979 -26.63 20250120 1051 38.15 20241209 2.27 N 126640 100 36 억 692422 N N 0 N 00 N
8 20250212 100758 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1463 4 2 0.27 145160271 99789 49.08 1465 1481 1435 1896 1022 1459 1454.67 1.90 0 21284 1506 1482 1451 1427 1396 1494 1439 36 437 100 1020 1 1 36373887 532 5.90 0.44 12 0.27 248.00 3302.00 1979 20250120 -26.07 1051 20241209 39.20 1979 -26.07 20250120 1235 18.46 20250102 1979 -26.07 20250120 1051 39.20 20241209 2.27 N 126640 100 36 억 692422 N N 0 N 00 N
9 20250212 090756 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1458 -1 5 -0.07 65929102 45326 22.29 1465 1481 1449 1896 1022 1459 1454.55 1.90 0 20017 1506 1482 1451 1427 1396 1494 1439 36 437 100 1020 1 1 36373887 530 5.88 0.44 12 0.12 248.00 3302.00 1979 20250120 -26.33 1051 20241209 38.73 1979 -26.33 20250120 1235 18.06 20250102 1979 -26.33 20250120 1051 38.73 20241209 2.27 N 126640 100 36 억 692422 N N 0 N 00 N
10 20250211 160808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1459 14 2 0.97 294910702 203202 60.39 1445 1475 1420 1878 1012 1445 1451.31 1.84 0 24058 1555 1500 1470 1415 1385 1485 1400 36 433 100 1010 1 1 36373887 531 5.88 0.44 12 0.56 248.00 3302.00 1979 20250120 -26.28 1051 20241209 38.82 1979 -26.28 20250120 1235 18.14 20250102 1979 -26.28 20250120 1051 38.82 20241209 2.27 N 126640 100 36 억 668374 N N 0 N 00 N
11 20250211 150807 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1463 18 2 1.25 261533654 180331 53.59 1445 1475 1420 1878 1012 1445 1450.30 1.84 0 15984 1555 1500 1470 1415 1385 1485 1400 36 433 100 1010 1 1 36373887 532 5.90 0.44 12 0.50 248.00 3302.00 1979 20250120 -26.07 1051 20241209 39.20 1979 -26.07 20250120 1235 18.46 20250102 1979 -26.07 20250120 1051 39.20 20241209 2.27 N 126640 100 36 억 668374 N N 0 N 00 N
12 20250211 140808 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1458 13 2 0.90 217957323 150575 44.75 1445 1464 1420 1878 1012 1445 1447.50 1.84 0 1677 1555 1500 1470 1415 1385 1485 1400 36 433 100 1010 1 1 36373887 530 5.88 0.44 12 0.41 248.00 3302.00 1979 20250120 -26.33 1051 20241209 38.73 1979 -26.33 20250120 1235 18.06 20250102 1979 -26.33 20250120 1051 38.73 20241209 2.27 N 126640 100 36 억 668374 N N 0 N 00 N