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
452400/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
20250212,161244,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9500,330,2,3.60,442595600,47278,522.70,9140,9650,8990,11920,6420,9170,9361.51,1.58,0,-18953,9330,9250,9180,9100,9030,9290,9140,45,2750,500,5680,10,1,9071428,862,5.17,0.71,12,0.52,1837.00,13452.00,51700,20240201,-81.62,7840,20241210,21.17,10740,-11.55,20250117,8810,7.83,20250203,33050,-71.26,20240213,7840,21.17,20241210,1.13,N,452400,500,45 억,,142935,N,N,0,N,00,N
20250212,151243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9390,220,2,2.40,393329610,42088,465.32,9140,9650,8990,11920,6420,9170,9345.41,1.58,0,-18152,9330,9250,9180,9100,9030,9290,9140,45,2750,500,5680,10,1,9071428,852,5.11,0.70,12,0.46,1837.00,13452.00,51700,20240201,-81.84,7840,20241210,19.77,10740,-12.57,20250117,8810,6.58,20250203,33050,-71.59,20240213,7840,19.77,20241210,1.13,N,452400,500,45 억,,142935,N,N,0,N,00,N
20250212,141245,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9380,210,2,2.29,331839750,35576,393.32,9140,9650,8990,11920,6420,9170,9327.63,1.58,0,-13622,9330,9250,9180,9100,9030,9290,9140,45,2750,500,5680,10,1,9071428,851,5.11,0.70,12,0.39,1837.00,13452.00,51700,20240201,-81.86,7840,20241210,19.64,10740,-12.66,20250117,8810,6.47,20250203,33050,-71.62,20240213,7840,19.64,20241210,1.13,N,452400,500,45 억,,142935,N,N,0,N,00,N
20250212,131248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9310,140,2,1.53,297641670,31943,353.16,9140,9650,8990,11920,6420,9170,9317.90,1.58,0,-12463,9330,9250,9180,9100,9030,9290,9140,45,2750,500,5680,10,1,9071428,845,5.07,0.69,12,0.35,1837.00,13452.00,51700,20240201,-81.99,7840,20241210,18.75,10740,-13.31,20250117,8810,5.68,20250203,33050,-71.83,20240213,7840,18.75,20241210,1.13,N,452400,500,45 억,,142935,N,N,0,N,00,N
20250212,121243,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9470,300,2,3.27,281576540,30225,334.16,9140,9650,8990,11920,6420,9170,9316.01,1.58,0,-11285,9330,9250,9180,9100,9030,9290,9140,45,2750,500,5680,10,1,9071428,859,5.16,0.70,12,0.33,1837.00,13452.00,51700,20240201,-81.68,7840,20241210,20.79,10740,-11.82,20250117,8810,7.49,20250203,33050,-71.35,20240213,7840,20.79,20241210,1.13,N,452400,500,45 억,,142935,N,N,0,N,00,N
20250212,111242,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9630,460,2,5.02,145210030,15792,174.59,9140,9640,8990,11920,6420,9170,9195.16,1.58,0,-2714,9330,9250,9180,9100,9030,9290,9140,45,2750,500,5680,10,1,9071428,874,5.24,0.72,12,0.17,1837.00,13452.00,51700,20240201,-81.37,7840,20241210,22.83,10740,-10.34,20250117,8810,9.31,20250203,33050,-70.86,20240213,7840,22.83,20241210,1.13,N,452400,500,45 억,,142935,N,N,0,N,00,N
20250212,101236,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9110,-60,5,-0.65,41745410,4616,51.03,9140,9220,8990,11920,6420,9170,9043.63,1.58,0,-1512,9330,9250,9180,9100,9030,9290,9140,45,2750,500,5680,10,1,9071428,826,4.96,0.68,12,0.05,1837.00,13452.00,51700,20240201,-82.38,7840,20241210,16.20,10740,-15.18,20250117,8810,3.41,20250203,33050,-72.44,20240213,7840,16.20,20241210,1.13,N,452400,500,45 억,,142935,N,N,0,N,00,N
20250212,091147,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,-130,5,-1.42,10524910,1159,12.81,9140,9140,9020,11920,6420,9170,9081.03,1.58,0,-431,9330,9250,9180,9100,9030,9290,9140,45,2750,500,5680,10,1,9071428,820,4.92,0.67,12,0.01,1837.00,13452.00,51700,20240201,-82.51,7840,20241210,15.31,10740,-15.83,20250117,8810,2.61,20250203,33050,-72.65,20240213,7840,15.31,20241210,1.13,N,452400,500,45 억,,142935,N,N,0,N,00,N
20250211,161247,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9170,-90,5,-0.97,82059370,8952,68.22,9110,9260,9110,12030,6490,9260,9166.58,1.57,0,304,9533,9396,9163,9026,8793,9465,9095,45,2770,500,5740,10,1,9071428,832,4.99,0.68,12,0.10,1837.00,13452.00,51700,20240201,-82.26,7840,20241210,16.96,10740,-14.62,20250117,8810,4.09,20250203,33050,-72.25,20240213,7840,16.96,20241210,1.13,N,452400,500,45 억,,142631,N,N,0,N,00,N
20250211,151248,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9140,-120,5,-1.30,79714510,8696,66.27,9110,9260,9110,12030,6490,9260,9166.80,1.57,0,278,9533,9396,9163,9026,8793,9465,9095,45,2770,500,5740,10,1,9071428,829,4.98,0.68,12,0.10,1837.00,13452.00,51700,20240201,-82.32,7840,20241210,16.58,10740,-14.90,20250117,8810,3.75,20250203,33050,-72.34,20240213,7840,16.58,20241210,1.13,N,452400,500,45 억,,142631,N,N,0,N,00,N
20250211,141246,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9150,-110,5,-1.19,73775520,8047,61.32,9110,9260,9110,12030,6490,9260,9168.08,1.57,0,261,9533,9396,9163,9026,8793,9465,9095,45,2770,500,5740,10,1,9071428,830,4.98,0.68,12,0.09,1837.00,13452.00,51700,20240201,-82.30,7840,20241210,16.71,10740,-14.80,20250117,8810,3.86,20250203,33050,-72.31,20240213,7840,16.71,20241210,1.13,N,452400,500,45 억,,142631,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 161244 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9500 330 2 3.60 442595600 47278 522.70 9140 9650 8990 11920 6420 9170 9361.51 1.58 0 -18953 9330 9250 9180 9100 9030 9290 9140 45 2750 500 5680 10 1 9071428 862 5.17 0.71 12 0.52 1837.00 13452.00 51700 20240201 -81.62 7840 20241210 21.17 10740 -11.55 20250117 8810 7.83 20250203 33050 -71.26 20240213 7840 21.17 20241210 1.13 N 452400 500 45 억 142935 N N 0 N 00 N
3 20250212 151243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9390 220 2 2.40 393329610 42088 465.32 9140 9650 8990 11920 6420 9170 9345.41 1.58 0 -18152 9330 9250 9180 9100 9030 9290 9140 45 2750 500 5680 10 1 9071428 852 5.11 0.70 12 0.46 1837.00 13452.00 51700 20240201 -81.84 7840 20241210 19.77 10740 -12.57 20250117 8810 6.58 20250203 33050 -71.59 20240213 7840 19.77 20241210 1.13 N 452400 500 45 억 142935 N N 0 N 00 N
4 20250212 141245 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9380 210 2 2.29 331839750 35576 393.32 9140 9650 8990 11920 6420 9170 9327.63 1.58 0 -13622 9330 9250 9180 9100 9030 9290 9140 45 2750 500 5680 10 1 9071428 851 5.11 0.70 12 0.39 1837.00 13452.00 51700 20240201 -81.86 7840 20241210 19.64 10740 -12.66 20250117 8810 6.47 20250203 33050 -71.62 20240213 7840 19.64 20241210 1.13 N 452400 500 45 억 142935 N N 0 N 00 N
5 20250212 131248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9310 140 2 1.53 297641670 31943 353.16 9140 9650 8990 11920 6420 9170 9317.90 1.58 0 -12463 9330 9250 9180 9100 9030 9290 9140 45 2750 500 5680 10 1 9071428 845 5.07 0.69 12 0.35 1837.00 13452.00 51700 20240201 -81.99 7840 20241210 18.75 10740 -13.31 20250117 8810 5.68 20250203 33050 -71.83 20240213 7840 18.75 20241210 1.13 N 452400 500 45 억 142935 N N 0 N 00 N
6 20250212 121243 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9470 300 2 3.27 281576540 30225 334.16 9140 9650 8990 11920 6420 9170 9316.01 1.58 0 -11285 9330 9250 9180 9100 9030 9290 9140 45 2750 500 5680 10 1 9071428 859 5.16 0.70 12 0.33 1837.00 13452.00 51700 20240201 -81.68 7840 20241210 20.79 10740 -11.82 20250117 8810 7.49 20250203 33050 -71.35 20240213 7840 20.79 20241210 1.13 N 452400 500 45 억 142935 N N 0 N 00 N
7 20250212 111242 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9630 460 2 5.02 145210030 15792 174.59 9140 9640 8990 11920 6420 9170 9195.16 1.58 0 -2714 9330 9250 9180 9100 9030 9290 9140 45 2750 500 5680 10 1 9071428 874 5.24 0.72 12 0.17 1837.00 13452.00 51700 20240201 -81.37 7840 20241210 22.83 10740 -10.34 20250117 8810 9.31 20250203 33050 -70.86 20240213 7840 22.83 20241210 1.13 N 452400 500 45 억 142935 N N 0 N 00 N
8 20250212 101236 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9110 -60 5 -0.65 41745410 4616 51.03 9140 9220 8990 11920 6420 9170 9043.63 1.58 0 -1512 9330 9250 9180 9100 9030 9290 9140 45 2750 500 5680 10 1 9071428 826 4.96 0.68 12 0.05 1837.00 13452.00 51700 20240201 -82.38 7840 20241210 16.20 10740 -15.18 20250117 8810 3.41 20250203 33050 -72.44 20240213 7840 16.20 20241210 1.13 N 452400 500 45 억 142935 N N 0 N 00 N
9 20250212 091147 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 -130 5 -1.42 10524910 1159 12.81 9140 9140 9020 11920 6420 9170 9081.03 1.58 0 -431 9330 9250 9180 9100 9030 9290 9140 45 2750 500 5680 10 1 9071428 820 4.92 0.67 12 0.01 1837.00 13452.00 51700 20240201 -82.51 7840 20241210 15.31 10740 -15.83 20250117 8810 2.61 20250203 33050 -72.65 20240213 7840 15.31 20241210 1.13 N 452400 500 45 억 142935 N N 0 N 00 N
10 20250211 161247 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9170 -90 5 -0.97 82059370 8952 68.22 9110 9260 9110 12030 6490 9260 9166.58 1.57 0 304 9533 9396 9163 9026 8793 9465 9095 45 2770 500 5740 10 1 9071428 832 4.99 0.68 12 0.10 1837.00 13452.00 51700 20240201 -82.26 7840 20241210 16.96 10740 -14.62 20250117 8810 4.09 20250203 33050 -72.25 20240213 7840 16.96 20241210 1.13 N 452400 500 45 억 142631 N N 0 N 00 N
11 20250211 151248 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9140 -120 5 -1.30 79714510 8696 66.27 9110 9260 9110 12030 6490 9260 9166.80 1.57 0 278 9533 9396 9163 9026 8793 9465 9095 45 2770 500 5740 10 1 9071428 829 4.98 0.68 12 0.10 1837.00 13452.00 51700 20240201 -82.32 7840 20241210 16.58 10740 -14.90 20250117 8810 3.75 20250203 33050 -72.34 20240213 7840 16.58 20241210 1.13 N 452400 500 45 억 142631 N N 0 N 00 N
12 20250211 141246 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9150 -110 5 -1.19 73775520 8047 61.32 9110 9260 9110 12030 6490 9260 9168.08 1.57 0 261 9533 9396 9163 9026 8793 9465 9095 45 2770 500 5740 10 1 9071428 830 4.98 0.68 12 0.09 1837.00 13452.00 51700 20240201 -82.30 7840 20241210 16.71 10740 -14.80 20250117 8810 3.86 20250203 33050 -72.31 20240213 7840 16.71 20241210 1.13 N 452400 500 45 억 142631 N N 0 N 00 N