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
241690/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
20250212,160957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2780,-5,5,-0.18,78198635,27994,31.97,2810,2820,2755,3620,1950,2785,2793.43,1.78,0,-12667,2888,2836,2808,2756,2728,2822,2742,125,835,500,1830,5,1,24470706,680,7.62,0.53,12,0.11,365.00,5228.00,5500,20240709,-49.45,2585,20241209,7.54,3230,-13.93,20250107,2755,0.91,20250212,5500,-49.45,20240709,2585,7.54,20241209,2.31,N,241690,500,125 억,,435368,N,N,0,N,00,N
20250212,150955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2795,10,2,0.36,76840200,27506,31.41,2810,2820,2755,3620,1950,2785,2793.58,1.78,0,-12479,2888,2836,2808,2756,2728,2822,2742,125,835,500,1830,5,1,24470706,684,7.66,0.53,12,0.11,365.00,5228.00,5500,20240709,-49.18,2585,20241209,8.12,3230,-13.47,20250107,2755,1.45,20250212,5500,-49.18,20240709,2585,8.12,20241209,2.31,N,241690,500,125 억,,435368,N,N,0,N,00,N
20250212,140956,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,15,2,0.54,69059515,24716,28.22,2810,2820,2755,3620,1950,2785,2794.12,1.78,0,-11566,2888,2836,2808,2756,2728,2822,2742,125,835,500,1830,5,1,24470706,685,7.67,0.54,12,0.10,365.00,5228.00,5500,20240709,-49.09,2585,20241209,8.32,3230,-13.31,20250107,2755,1.63,20250212,5500,-49.09,20240709,2585,8.32,20241209,2.31,N,241690,500,125 억,,435368,N,N,0,N,00,N
20250212,131000,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,15,2,0.54,63943670,22887,26.13,2810,2820,2755,3620,1950,2785,2793.89,1.78,0,-11330,2888,2836,2808,2756,2728,2822,2742,125,835,500,1830,5,1,24470706,685,7.67,0.54,12,0.09,365.00,5228.00,5500,20240709,-49.09,2585,20241209,8.32,3230,-13.31,20250107,2755,1.63,20250212,5500,-49.09,20240709,2585,8.32,20241209,2.31,N,241690,500,125 억,,435368,N,N,0,N,00,N
20250212,120955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2805,20,2,0.72,60366925,21610,24.68,2810,2820,2755,3620,1950,2785,2793.47,1.78,0,-10104,2888,2836,2808,2756,2728,2822,2742,125,835,500,1830,5,1,24470706,686,7.68,0.54,12,0.09,365.00,5228.00,5500,20240709,-49.00,2585,20241209,8.51,3230,-13.16,20250107,2755,1.81,20250212,5500,-49.00,20240709,2585,8.51,20241209,2.31,N,241690,500,125 억,,435368,N,N,0,N,00,N
20250212,110954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2810,25,2,0.90,60007815,21482,24.53,2810,2820,2755,3620,1950,2785,2793.40,1.78,0,-10082,2888,2836,2808,2756,2728,2822,2742,125,835,500,1830,5,1,24470706,688,7.70,0.54,12,0.09,365.00,5228.00,5500,20240709,-48.91,2585,20241209,8.70,3230,-13.00,20250107,2755,2.00,20250212,5500,-48.91,20240709,2585,8.70,20241209,2.31,N,241690,500,125 억,,435368,N,N,0,N,00,N
20250212,100948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,15,2,0.54,34707960,12455,14.22,2810,2815,2755,3620,1950,2785,2786.67,1.78,0,-6952,2888,2836,2808,2756,2728,2822,2742,125,835,500,1830,5,1,24470706,685,7.67,0.54,12,0.05,365.00,5228.00,5500,20240709,-49.09,2585,20241209,8.32,3230,-13.31,20250107,2755,1.63,20250212,5500,-49.09,20240709,2585,8.32,20241209,2.31,N,241690,500,125 억,,435368,N,N,0,N,00,N
20250212,090924,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2770,-15,5,-0.54,2903240,1045,1.19,2810,2810,2765,3620,1950,2785,2778.22,1.78,0,-1020,2888,2836,2808,2756,2728,2822,2742,125,835,500,1830,5,1,24470706,678,7.59,0.53,12,0.00,365.00,5228.00,5500,20240709,-49.64,2585,20241209,7.16,3230,-14.24,20250107,2760,0.36,20250203,5500,-49.64,20240709,2585,7.16,20241209,2.31,N,241690,500,125 억,,435368,N,N,0,N,00,N
20250211,160959,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2785,-65,5,-2.28,243908950,87129,238.80,2825,2860,2780,3705,1995,2850,2799.40,1.90,0,-29982,2916,2882,2846,2812,2776,2865,2795,125,855,500,1880,5,1,24470706,682,7.63,0.53,12,0.36,365.00,5228.00,5500,20240709,-49.36,2585,20241209,7.74,3230,-13.78,20250107,2760,0.91,20250203,5500,-49.36,20240709,2585,7.74,20241209,2.29,N,241690,500,125 억,,465351,N,N,0,N,00,N
20250211,150958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2800,-50,5,-1.75,228708545,81666,223.83,2825,2860,2780,3705,1995,2850,2800.54,1.90,0,-29255,2916,2882,2846,2812,2776,2865,2795,125,855,500,1880,5,1,24470706,685,7.67,0.54,12,0.33,365.00,5228.00,5500,20240709,-49.09,2585,20241209,8.32,3230,-13.31,20250107,2760,1.45,20250203,5500,-49.09,20240709,2585,8.32,20241209,2.29,N,241690,500,125 억,,465351,N,N,0,N,00,N
20250211,140958,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2805,-45,5,-1.58,207812595,74186,203.33,2825,2860,2780,3705,1995,2850,2801.24,1.90,0,-28181,2916,2882,2846,2812,2776,2865,2795,125,855,500,1880,5,1,24470706,686,7.68,0.54,12,0.30,365.00,5228.00,5500,20240709,-49.00,2585,20241209,8.51,3230,-13.16,20250107,2760,1.63,20250203,5500,-49.00,20240709,2585,8.51,20241209,2.29,N,241690,500,125 억,,465351,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 160957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2780 -5 5 -0.18 78198635 27994 31.97 2810 2820 2755 3620 1950 2785 2793.43 1.78 0 -12667 2888 2836 2808 2756 2728 2822 2742 125 835 500 1830 5 1 24470706 680 7.62 0.53 12 0.11 365.00 5228.00 5500 20240709 -49.45 2585 20241209 7.54 3230 -13.93 20250107 2755 0.91 20250212 5500 -49.45 20240709 2585 7.54 20241209 2.31 N 241690 500 125 억 435368 N N 0 N 00 N
3 20250212 150955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2795 10 2 0.36 76840200 27506 31.41 2810 2820 2755 3620 1950 2785 2793.58 1.78 0 -12479 2888 2836 2808 2756 2728 2822 2742 125 835 500 1830 5 1 24470706 684 7.66 0.53 12 0.11 365.00 5228.00 5500 20240709 -49.18 2585 20241209 8.12 3230 -13.47 20250107 2755 1.45 20250212 5500 -49.18 20240709 2585 8.12 20241209 2.31 N 241690 500 125 억 435368 N N 0 N 00 N
4 20250212 140956 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2800 15 2 0.54 69059515 24716 28.22 2810 2820 2755 3620 1950 2785 2794.12 1.78 0 -11566 2888 2836 2808 2756 2728 2822 2742 125 835 500 1830 5 1 24470706 685 7.67 0.54 12 0.10 365.00 5228.00 5500 20240709 -49.09 2585 20241209 8.32 3230 -13.31 20250107 2755 1.63 20250212 5500 -49.09 20240709 2585 8.32 20241209 2.31 N 241690 500 125 억 435368 N N 0 N 00 N
5 20250212 131000 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2800 15 2 0.54 63943670 22887 26.13 2810 2820 2755 3620 1950 2785 2793.89 1.78 0 -11330 2888 2836 2808 2756 2728 2822 2742 125 835 500 1830 5 1 24470706 685 7.67 0.54 12 0.09 365.00 5228.00 5500 20240709 -49.09 2585 20241209 8.32 3230 -13.31 20250107 2755 1.63 20250212 5500 -49.09 20240709 2585 8.32 20241209 2.31 N 241690 500 125 억 435368 N N 0 N 00 N
6 20250212 120955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2805 20 2 0.72 60366925 21610 24.68 2810 2820 2755 3620 1950 2785 2793.47 1.78 0 -10104 2888 2836 2808 2756 2728 2822 2742 125 835 500 1830 5 1 24470706 686 7.68 0.54 12 0.09 365.00 5228.00 5500 20240709 -49.00 2585 20241209 8.51 3230 -13.16 20250107 2755 1.81 20250212 5500 -49.00 20240709 2585 8.51 20241209 2.31 N 241690 500 125 억 435368 N N 0 N 00 N
7 20250212 110954 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2810 25 2 0.90 60007815 21482 24.53 2810 2820 2755 3620 1950 2785 2793.40 1.78 0 -10082 2888 2836 2808 2756 2728 2822 2742 125 835 500 1830 5 1 24470706 688 7.70 0.54 12 0.09 365.00 5228.00 5500 20240709 -48.91 2585 20241209 8.70 3230 -13.00 20250107 2755 2.00 20250212 5500 -48.91 20240709 2585 8.70 20241209 2.31 N 241690 500 125 억 435368 N N 0 N 00 N
8 20250212 100948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2800 15 2 0.54 34707960 12455 14.22 2810 2815 2755 3620 1950 2785 2786.67 1.78 0 -6952 2888 2836 2808 2756 2728 2822 2742 125 835 500 1830 5 1 24470706 685 7.67 0.54 12 0.05 365.00 5228.00 5500 20240709 -49.09 2585 20241209 8.32 3230 -13.31 20250107 2755 1.63 20250212 5500 -49.09 20240709 2585 8.32 20241209 2.31 N 241690 500 125 억 435368 N N 0 N 00 N
9 20250212 090924 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2770 -15 5 -0.54 2903240 1045 1.19 2810 2810 2765 3620 1950 2785 2778.22 1.78 0 -1020 2888 2836 2808 2756 2728 2822 2742 125 835 500 1830 5 1 24470706 678 7.59 0.53 12 0.00 365.00 5228.00 5500 20240709 -49.64 2585 20241209 7.16 3230 -14.24 20250107 2760 0.36 20250203 5500 -49.64 20240709 2585 7.16 20241209 2.31 N 241690 500 125 억 435368 N N 0 N 00 N
10 20250211 160959 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2785 -65 5 -2.28 243908950 87129 238.80 2825 2860 2780 3705 1995 2850 2799.40 1.90 0 -29982 2916 2882 2846 2812 2776 2865 2795 125 855 500 1880 5 1 24470706 682 7.63 0.53 12 0.36 365.00 5228.00 5500 20240709 -49.36 2585 20241209 7.74 3230 -13.78 20250107 2760 0.91 20250203 5500 -49.36 20240709 2585 7.74 20241209 2.29 N 241690 500 125 억 465351 N N 0 N 00 N
11 20250211 150958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2800 -50 5 -1.75 228708545 81666 223.83 2825 2860 2780 3705 1995 2850 2800.54 1.90 0 -29255 2916 2882 2846 2812 2776 2865 2795 125 855 500 1880 5 1 24470706 685 7.67 0.54 12 0.33 365.00 5228.00 5500 20240709 -49.09 2585 20241209 8.32 3230 -13.31 20250107 2760 1.45 20250203 5500 -49.09 20240709 2585 8.32 20241209 2.29 N 241690 500 125 억 465351 N N 0 N 00 N
12 20250211 140958 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2805 -45 5 -1.58 207812595 74186 203.33 2825 2860 2780 3705 1995 2850 2801.24 1.90 0 -28181 2916 2882 2846 2812 2776 2865 2795 125 855 500 1880 5 1 24470706 686 7.68 0.54 12 0.30 365.00 5228.00 5500 20240709 -49.00 2585 20241209 8.51 3230 -13.16 20250107 2760 1.63 20250203 5500 -49.00 20240709 2585 8.51 20241209 2.29 N 241690 500 125 억 465351 N N 0 N 00 N