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
234100/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
20250212,160950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1116,-9,5,-0.80,222663603,199657,8.41,1125,1140,1105,1462,788,1125,1115.12,0.64,0,35656,1292,1208,1144,1060,996,1250,1102,66,337,100,720,1,1,65524325,731,13.78,0.39,12,0.30,81.00,2829.00,2350,20240304,-52.51,982,20241209,13.65,1229,-9.19,20250115,1050,6.29,20250203,2350,-52.51,20240304,982,13.65,20241209,3.06,N,234100,100,65 억,,419784,N,N,0,N,00,N
20250212,150947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1110,-15,5,-1.33,220384699,197614,8.32,1125,1140,1105,1462,788,1125,1115.12,0.64,0,36870,1292,1208,1144,1060,996,1250,1102,66,337,100,720,1,1,65524325,727,13.70,0.39,12,0.30,81.00,2829.00,2350,20240304,-52.77,982,20241209,13.03,1229,-9.68,20250115,1050,5.71,20250203,2350,-52.77,20240304,982,13.03,20241209,3.06,N,234100,100,65 억,,419784,N,N,0,N,00,N
20250212,140949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1117,-8,5,-0.71,205773578,184548,7.77,1125,1140,1105,1462,788,1125,1114.89,0.64,0,39913,1292,1208,1144,1060,996,1250,1102,66,337,100,720,1,1,65524325,732,13.79,0.39,12,0.28,81.00,2829.00,2350,20240304,-52.47,982,20241209,13.75,1229,-9.11,20250115,1050,6.38,20250203,2350,-52.47,20240304,982,13.75,20241209,3.06,N,234100,100,65 억,,419784,N,N,0,N,00,N
20250212,130952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1118,-7,5,-0.62,171297002,153406,6.46,1125,1140,1106,1462,788,1125,1116.50,0.64,0,33844,1292,1208,1144,1060,996,1250,1102,66,337,100,720,1,1,65524325,733,13.80,0.40,12,0.23,81.00,2829.00,2350,20240304,-52.43,982,20241209,13.85,1229,-9.03,20250115,1050,6.48,20250203,2350,-52.43,20240304,982,13.85,20241209,3.06,N,234100,100,65 억,,419784,N,N,0,N,00,N
20250212,120947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1112,-13,5,-1.16,141654713,126711,5.34,1125,1140,1111,1462,788,1125,1117.81,0.64,0,46639,1292,1208,1144,1060,996,1250,1102,66,337,100,720,1,1,65524325,729,13.73,0.39,12,0.19,81.00,2829.00,2350,20240304,-52.68,982,20241209,13.24,1229,-9.52,20250115,1050,5.90,20250203,2350,-52.68,20240304,982,13.24,20241209,3.06,N,234100,100,65 억,,419784,N,N,0,N,00,N
20250212,110946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1117,-8,5,-0.71,128158988,114580,4.83,1125,1140,1111,1462,788,1125,1118.38,0.64,0,40620,1292,1208,1144,1060,996,1250,1102,66,337,100,720,1,1,65524325,732,13.79,0.39,12,0.17,81.00,2829.00,2350,20240304,-52.47,982,20241209,13.75,1229,-9.11,20250115,1050,6.38,20250203,2350,-52.47,20240304,982,13.75,20241209,3.06,N,234100,100,65 억,,419784,N,N,0,N,00,N
20250212,100941,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1120,-5,5,-0.44,110092755,98402,4.14,1125,1140,1111,1462,788,1125,1118.66,0.64,0,47288,1292,1208,1144,1060,996,1250,1102,66,337,100,720,1,1,65524325,734,13.83,0.40,12,0.15,81.00,2829.00,2350,20240304,-52.34,982,20241209,14.05,1229,-8.87,20250115,1050,6.67,20250203,2350,-52.34,20240304,982,14.05,20241209,3.06,N,234100,100,65 억,,419784,N,N,0,N,00,N
20250212,090918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1129,4,2,0.36,68389702,61036,2.57,1125,1140,1111,1462,788,1125,1120.31,0.64,0,30788,1292,1208,1144,1060,996,1250,1102,66,337,100,720,1,1,65524325,740,13.94,0.40,12,0.09,81.00,2829.00,2350,20240304,-51.96,982,20241209,14.97,1229,-8.14,20250115,1050,7.52,20250203,2350,-51.96,20240304,982,14.97,20241209,3.06,N,234100,100,65 억,,419784,N,N,0,N,00,N
20250211,160951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1125,41,2,3.78,2744962394,2371483,2608.78,1084,1228,1080,1409,759,1084,1157.66,0.95,0,-209785,1112,1098,1084,1070,1056,1091,1063,66,325,100,690,1,1,65524325,737,13.89,0.40,12,3.62,81.00,2829.00,2350,20240304,-52.13,982,20241209,14.56,1229,-8.46,20250115,1050,7.14,20250203,2350,-52.13,20240304,982,14.56,20241209,3.05,N,234100,100,65 억,,622944,N,N,0,N,00,N
20250211,150951,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1106,22,2,2.03,2697447161,2329056,2562.10,1084,1228,1080,1409,759,1084,1158.17,0.95,0,-213790,1112,1098,1084,1070,1056,1091,1063,66,325,100,690,1,1,65524325,725,13.65,0.39,12,3.55,81.00,2829.00,2350,20240304,-52.94,982,20241209,12.63,1229,-10.01,20250115,1050,5.33,20250203,2350,-52.94,20240304,982,12.63,20241209,3.05,N,234100,100,65 억,,622944,N,N,0,N,00,N
20250211,140950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1105,21,2,1.94,2618290403,2257537,2483.43,1084,1228,1080,1409,759,1084,1159.80,0.95,0,-228054,1112,1098,1084,1070,1056,1091,1063,66,325,100,690,1,1,65524325,724,13.64,0.39,12,3.45,81.00,2829.00,2350,20240304,-52.98,982,20241209,12.53,1229,-10.09,20250115,1050,5.24,20250203,2350,-52.98,20240304,982,12.53,20241209,3.05,N,234100,100,65 억,,622944,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 160950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1116 -9 5 -0.80 222663603 199657 8.41 1125 1140 1105 1462 788 1125 1115.12 0.64 0 35656 1292 1208 1144 1060 996 1250 1102 66 337 100 720 1 1 65524325 731 13.78 0.39 12 0.30 81.00 2829.00 2350 20240304 -52.51 982 20241209 13.65 1229 -9.19 20250115 1050 6.29 20250203 2350 -52.51 20240304 982 13.65 20241209 3.06 N 234100 100 65 억 419784 N N 0 N 00 N
3 20250212 150947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1110 -15 5 -1.33 220384699 197614 8.32 1125 1140 1105 1462 788 1125 1115.12 0.64 0 36870 1292 1208 1144 1060 996 1250 1102 66 337 100 720 1 1 65524325 727 13.70 0.39 12 0.30 81.00 2829.00 2350 20240304 -52.77 982 20241209 13.03 1229 -9.68 20250115 1050 5.71 20250203 2350 -52.77 20240304 982 13.03 20241209 3.06 N 234100 100 65 억 419784 N N 0 N 00 N
4 20250212 140949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1117 -8 5 -0.71 205773578 184548 7.77 1125 1140 1105 1462 788 1125 1114.89 0.64 0 39913 1292 1208 1144 1060 996 1250 1102 66 337 100 720 1 1 65524325 732 13.79 0.39 12 0.28 81.00 2829.00 2350 20240304 -52.47 982 20241209 13.75 1229 -9.11 20250115 1050 6.38 20250203 2350 -52.47 20240304 982 13.75 20241209 3.06 N 234100 100 65 억 419784 N N 0 N 00 N
5 20250212 130952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1118 -7 5 -0.62 171297002 153406 6.46 1125 1140 1106 1462 788 1125 1116.50 0.64 0 33844 1292 1208 1144 1060 996 1250 1102 66 337 100 720 1 1 65524325 733 13.80 0.40 12 0.23 81.00 2829.00 2350 20240304 -52.43 982 20241209 13.85 1229 -9.03 20250115 1050 6.48 20250203 2350 -52.43 20240304 982 13.85 20241209 3.06 N 234100 100 65 억 419784 N N 0 N 00 N
6 20250212 120947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1112 -13 5 -1.16 141654713 126711 5.34 1125 1140 1111 1462 788 1125 1117.81 0.64 0 46639 1292 1208 1144 1060 996 1250 1102 66 337 100 720 1 1 65524325 729 13.73 0.39 12 0.19 81.00 2829.00 2350 20240304 -52.68 982 20241209 13.24 1229 -9.52 20250115 1050 5.90 20250203 2350 -52.68 20240304 982 13.24 20241209 3.06 N 234100 100 65 억 419784 N N 0 N 00 N
7 20250212 110946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1117 -8 5 -0.71 128158988 114580 4.83 1125 1140 1111 1462 788 1125 1118.38 0.64 0 40620 1292 1208 1144 1060 996 1250 1102 66 337 100 720 1 1 65524325 732 13.79 0.39 12 0.17 81.00 2829.00 2350 20240304 -52.47 982 20241209 13.75 1229 -9.11 20250115 1050 6.38 20250203 2350 -52.47 20240304 982 13.75 20241209 3.06 N 234100 100 65 억 419784 N N 0 N 00 N
8 20250212 100941 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1120 -5 5 -0.44 110092755 98402 4.14 1125 1140 1111 1462 788 1125 1118.66 0.64 0 47288 1292 1208 1144 1060 996 1250 1102 66 337 100 720 1 1 65524325 734 13.83 0.40 12 0.15 81.00 2829.00 2350 20240304 -52.34 982 20241209 14.05 1229 -8.87 20250115 1050 6.67 20250203 2350 -52.34 20240304 982 14.05 20241209 3.06 N 234100 100 65 억 419784 N N 0 N 00 N
9 20250212 090918 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1129 4 2 0.36 68389702 61036 2.57 1125 1140 1111 1462 788 1125 1120.31 0.64 0 30788 1292 1208 1144 1060 996 1250 1102 66 337 100 720 1 1 65524325 740 13.94 0.40 12 0.09 81.00 2829.00 2350 20240304 -51.96 982 20241209 14.97 1229 -8.14 20250115 1050 7.52 20250203 2350 -51.96 20240304 982 14.97 20241209 3.06 N 234100 100 65 억 419784 N N 0 N 00 N
10 20250211 160951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1125 41 2 3.78 2744962394 2371483 2608.78 1084 1228 1080 1409 759 1084 1157.66 0.95 0 -209785 1112 1098 1084 1070 1056 1091 1063 66 325 100 690 1 1 65524325 737 13.89 0.40 12 3.62 81.00 2829.00 2350 20240304 -52.13 982 20241209 14.56 1229 -8.46 20250115 1050 7.14 20250203 2350 -52.13 20240304 982 14.56 20241209 3.05 N 234100 100 65 억 622944 N N 0 N 00 N
11 20250211 150951 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1106 22 2 2.03 2697447161 2329056 2562.10 1084 1228 1080 1409 759 1084 1158.17 0.95 0 -213790 1112 1098 1084 1070 1056 1091 1063 66 325 100 690 1 1 65524325 725 13.65 0.39 12 3.55 81.00 2829.00 2350 20240304 -52.94 982 20241209 12.63 1229 -10.01 20250115 1050 5.33 20250203 2350 -52.94 20240304 982 12.63 20241209 3.05 N 234100 100 65 억 622944 N N 0 N 00 N
12 20250211 140950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1105 21 2 1.94 2618290403 2257537 2483.43 1084 1228 1080 1409 759 1084 1159.80 0.95 0 -228054 1112 1098 1084 1070 1056 1091 1063 66 325 100 690 1 1 65524325 724 13.64 0.39 12 3.45 81.00 2829.00 2350 20240304 -52.98 982 20241209 12.53 1229 -10.09 20250115 1050 5.24 20250203 2350 -52.98 20240304 982 12.53 20241209 3.05 N 234100 100 65 억 622944 N N 0 N 00 N