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
274090/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
20250212,161029,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15550,-430,5,-2.69,12353446270,794614,52.59,15680,16080,15230,20750,11190,15980,15545.87,0.23,0,12278,17880,16930,16440,15490,15000,16685,15245,65,4770,500,11180,10,1,12913226,2008,-107.24,3.40,12,6.15,-145.00,4569.00,17390,20250211,-10.58,7860,20241029,97.84,17390,-10.58,20250211,9810,58.51,20250102,17390,-10.58,20250211,7860,97.84,20241029,4.93,N,274090,500,64 억,,29402,N,N,2123,N,00,N
20250212,151026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15540,-440,5,-2.75,12002212770,772025,51.09,15680,16080,15230,20750,11190,15980,15545.77,0.23,0,10607,17880,16930,16440,15490,15000,16685,15245,65,4770,500,11180,10,1,12913226,2007,-107.17,3.40,12,5.98,-145.00,4569.00,17390,20250211,-10.64,7860,20241029,97.71,17390,-10.64,20250211,9810,58.41,20250102,17390,-10.64,20250211,7860,97.71,20241029,4.93,N,274090,500,64 억,,29402,N,N,1170,N,00,N
20250212,141028,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15490,-490,5,-3.07,11080668510,712736,47.17,15680,16080,15230,20750,11190,15980,15545.98,0.23,0,4546,17880,16930,16440,15490,15000,16685,15245,65,4770,500,11180,10,1,12913226,2000,-106.83,3.39,12,5.52,-145.00,4569.00,17390,20250211,-10.93,7860,20241029,97.07,17390,-10.93,20250211,9810,57.90,20250102,17390,-10.93,20250211,7860,97.07,20241029,4.93,N,274090,500,64 억,,29402,N,N,1170,N,00,N
20250212,131031,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15330,-650,5,-4.07,10253098930,658926,43.61,15680,16080,15230,20750,11190,15980,15559.60,0.23,0,5929,17880,16930,16440,15490,15000,16685,15245,65,4770,500,11180,10,1,12913226,1980,-105.72,3.36,12,5.10,-145.00,4569.00,17390,20250211,-11.85,7860,20241029,95.04,17390,-11.85,20250211,9810,56.27,20250102,17390,-11.85,20250211,7860,95.04,20241029,4.93,N,274090,500,64 억,,29402,N,N,1170,N,00,N
20250212,121027,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15500,-480,5,-3.00,9281767210,595912,39.44,15680,16080,15230,20750,11190,15980,15574.97,0.23,0,4545,17880,16930,16440,15490,15000,16685,15245,65,4770,500,11180,10,1,12913226,2002,-106.90,3.39,12,4.61,-145.00,4569.00,17390,20250211,-10.87,7860,20241029,97.20,17390,-10.87,20250211,9810,58.00,20250102,17390,-10.87,20250211,7860,97.20,20241029,4.93,N,274090,500,64 억,,29402,N,N,1170,N,00,N
20250212,111026,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15560,-420,5,-2.63,8225375260,527696,34.92,15680,16080,15230,20750,11190,15980,15586.50,0.23,0,3234,17880,16930,16440,15490,15000,16685,15245,65,4770,500,11180,10,1,12913226,2009,-107.31,3.41,12,4.09,-145.00,4569.00,17390,20250211,-10.52,7860,20241029,97.96,17390,-10.52,20250211,9810,58.61,20250102,17390,-10.52,20250211,7860,97.96,20241029,4.93,N,274090,500,64 억,,29402,N,N,1170,N,00,N
20250212,101020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15870,-110,5,-0.69,5903854050,380392,25.18,15680,15960,15230,20750,11190,15980,15519.09,0.23,0,13806,17880,16930,16440,15490,15000,16685,15245,65,4770,500,11180,10,1,12913226,2049,-109.45,3.47,12,2.95,-145.00,4569.00,17390,20250211,-8.74,7860,20241029,101.91,17390,-8.74,20250211,9810,61.77,20250102,17390,-8.74,20250211,7860,101.91,20241029,4.93,N,274090,500,64 억,,29402,N,N,1170,N,00,N
20250212,090949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,15370,-610,5,-3.82,1804541890,116784,7.73,15680,15680,15310,20750,11190,15980,15446.84,0.23,0,7202,17880,16930,16440,15490,15000,16685,15245,65,4770,500,11180,10,1,12913226,1985,-106.00,3.36,12,0.90,-145.00,4569.00,17390,20250211,-11.62,7860,20241029,95.55,17390,-11.62,20250211,9810,56.68,20250102,17390,-11.62,20250211,7860,95.55,20241029,4.93,N,274090,500,64 억,,29402,N,N,1170,N,00,N
20250211,161031,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,15980,-100,5,-0.62,24820996240,1495299,81.60,16400,17390,15950,20900,11260,16080,16600.26,0.29,0,-8641,17866,16972,16036,15142,14206,16505,14675,65,4820,500,11250,10,1,12913226,2064,-110.21,3.50,12,11.58,-145.00,4569.00,17390,20250211,-8.11,7860,20241029,103.31,17390,-8.11,20250211,9810,62.90,20250102,17390,-8.11,20250211,7860,103.31,20241029,4.87,N,274090,500,64 억,,37002,N,N,1170,N,00,N
20250211,151031,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,16000,-80,5,-0.50,24027288540,1445693,78.90,16400,17390,16000,20900,11260,16080,16619.91,0.29,0,-13274,17866,16972,16036,15142,14206,16505,14675,65,4820,500,11250,10,1,12913226,2066,-110.34,3.50,12,11.20,-145.00,4569.00,17390,20250211,-7.99,7860,20241029,103.56,17390,-7.99,20250211,9810,63.10,20250102,17390,-7.99,20250211,7860,103.56,20241029,4.87,N,274090,500,64 억,,37002,N,N,0,N,00,N
20250211,141030,57,100.00,KOSDAQ,신고가,운송장비·부품,N,N,N,N, ,N,16170,90,2,0.56,22218880590,1333441,72.77,16400,17390,16140,20900,11260,16080,16662.81,0.29,0,-16209,17866,16972,16036,15142,14206,16505,14675,65,4820,500,11250,10,1,12913226,2088,-111.52,3.54,12,10.33,-145.00,4569.00,17390,20250211,-7.02,7860,20241029,105.73,17390,-7.02,20250211,9810,64.83,20250102,17390,-7.02,20250211,7860,105.73,20241029,4.87,N,274090,500,64 억,,37002,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 161029 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15550 -430 5 -2.69 12353446270 794614 52.59 15680 16080 15230 20750 11190 15980 15545.87 0.23 0 12278 17880 16930 16440 15490 15000 16685 15245 65 4770 500 11180 10 1 12913226 2008 -107.24 3.40 12 6.15 -145.00 4569.00 17390 20250211 -10.58 7860 20241029 97.84 17390 -10.58 20250211 9810 58.51 20250102 17390 -10.58 20250211 7860 97.84 20241029 4.93 N 274090 500 64 억 29402 N N 2123 N 00 N
3 20250212 151026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15540 -440 5 -2.75 12002212770 772025 51.09 15680 16080 15230 20750 11190 15980 15545.77 0.23 0 10607 17880 16930 16440 15490 15000 16685 15245 65 4770 500 11180 10 1 12913226 2007 -107.17 3.40 12 5.98 -145.00 4569.00 17390 20250211 -10.64 7860 20241029 97.71 17390 -10.64 20250211 9810 58.41 20250102 17390 -10.64 20250211 7860 97.71 20241029 4.93 N 274090 500 64 억 29402 N N 1170 N 00 N
4 20250212 141028 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15490 -490 5 -3.07 11080668510 712736 47.17 15680 16080 15230 20750 11190 15980 15545.98 0.23 0 4546 17880 16930 16440 15490 15000 16685 15245 65 4770 500 11180 10 1 12913226 2000 -106.83 3.39 12 5.52 -145.00 4569.00 17390 20250211 -10.93 7860 20241029 97.07 17390 -10.93 20250211 9810 57.90 20250102 17390 -10.93 20250211 7860 97.07 20241029 4.93 N 274090 500 64 억 29402 N N 1170 N 00 N
5 20250212 131031 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15330 -650 5 -4.07 10253098930 658926 43.61 15680 16080 15230 20750 11190 15980 15559.60 0.23 0 5929 17880 16930 16440 15490 15000 16685 15245 65 4770 500 11180 10 1 12913226 1980 -105.72 3.36 12 5.10 -145.00 4569.00 17390 20250211 -11.85 7860 20241029 95.04 17390 -11.85 20250211 9810 56.27 20250102 17390 -11.85 20250211 7860 95.04 20241029 4.93 N 274090 500 64 억 29402 N N 1170 N 00 N
6 20250212 121027 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15500 -480 5 -3.00 9281767210 595912 39.44 15680 16080 15230 20750 11190 15980 15574.97 0.23 0 4545 17880 16930 16440 15490 15000 16685 15245 65 4770 500 11180 10 1 12913226 2002 -106.90 3.39 12 4.61 -145.00 4569.00 17390 20250211 -10.87 7860 20241029 97.20 17390 -10.87 20250211 9810 58.00 20250102 17390 -10.87 20250211 7860 97.20 20241029 4.93 N 274090 500 64 억 29402 N N 1170 N 00 N
7 20250212 111026 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15560 -420 5 -2.63 8225375260 527696 34.92 15680 16080 15230 20750 11190 15980 15586.50 0.23 0 3234 17880 16930 16440 15490 15000 16685 15245 65 4770 500 11180 10 1 12913226 2009 -107.31 3.41 12 4.09 -145.00 4569.00 17390 20250211 -10.52 7860 20241029 97.96 17390 -10.52 20250211 9810 58.61 20250102 17390 -10.52 20250211 7860 97.96 20241029 4.93 N 274090 500 64 억 29402 N N 1170 N 00 N
8 20250212 101020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15870 -110 5 -0.69 5903854050 380392 25.18 15680 15960 15230 20750 11190 15980 15519.09 0.23 0 13806 17880 16930 16440 15490 15000 16685 15245 65 4770 500 11180 10 1 12913226 2049 -109.45 3.47 12 2.95 -145.00 4569.00 17390 20250211 -8.74 7860 20241029 101.91 17390 -8.74 20250211 9810 61.77 20250102 17390 -8.74 20250211 7860 101.91 20241029 4.93 N 274090 500 64 억 29402 N N 1170 N 00 N
9 20250212 090949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 15370 -610 5 -3.82 1804541890 116784 7.73 15680 15680 15310 20750 11190 15980 15446.84 0.23 0 7202 17880 16930 16440 15490 15000 16685 15245 65 4770 500 11180 10 1 12913226 1985 -106.00 3.36 12 0.90 -145.00 4569.00 17390 20250211 -11.62 7860 20241029 95.55 17390 -11.62 20250211 9810 56.68 20250102 17390 -11.62 20250211 7860 95.55 20241029 4.93 N 274090 500 64 억 29402 N N 1170 N 00 N
10 20250211 161031 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 15980 -100 5 -0.62 24820996240 1495299 81.60 16400 17390 15950 20900 11260 16080 16600.26 0.29 0 -8641 17866 16972 16036 15142 14206 16505 14675 65 4820 500 11250 10 1 12913226 2064 -110.21 3.50 12 11.58 -145.00 4569.00 17390 20250211 -8.11 7860 20241029 103.31 17390 -8.11 20250211 9810 62.90 20250102 17390 -8.11 20250211 7860 103.31 20241029 4.87 N 274090 500 64 억 37002 N N 1170 N 00 N
11 20250211 151031 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 16000 -80 5 -0.50 24027288540 1445693 78.90 16400 17390 16000 20900 11260 16080 16619.91 0.29 0 -13274 17866 16972 16036 15142 14206 16505 14675 65 4820 500 11250 10 1 12913226 2066 -110.34 3.50 12 11.20 -145.00 4569.00 17390 20250211 -7.99 7860 20241029 103.56 17390 -7.99 20250211 9810 63.10 20250102 17390 -7.99 20250211 7860 103.56 20241029 4.87 N 274090 500 64 억 37002 N N 0 N 00 N
12 20250211 141030 57 100.00 KOSDAQ 신고가 운송장비·부품 N N N N N 16170 90 2 0.56 22218880590 1333441 72.77 16400 17390 16140 20900 11260 16080 16662.81 0.29 0 -16209 17866 16972 16036 15142 14206 16505 14675 65 4820 500 11250 10 1 12913226 2088 -111.52 3.54 12 10.33 -145.00 4569.00 17390 20250211 -7.02 7860 20241029 105.73 17390 -7.02 20250211 9810 64.83 20250102 17390 -7.02 20250211 7860 105.73 20241029 4.87 N 274090 500 64 억 37002 N N 0 N 00 N