ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
212560/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
20250221,160953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9100,180,2,2.02,1292871780,143883,213.08,8920,9180,8700,11590,6250,8920,8985.58,1.90,0,23576,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,717,6.01,0.66,12,1.83,1514.00,13688.00,12240,20240319,-25.65,6340,20240805,43.53,9330,-2.47,20250213,7470,21.82,20250203,12240,-25.65,20240319,6340,43.53,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N
20250221,150957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9090,170,2,1.91,1211790630,134965,199.88,8920,9180,8700,11590,6250,8920,8978.55,1.90,0,25933,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,716,6.00,0.66,12,1.71,1514.00,13688.00,12240,20240319,-25.74,6340,20240805,43.38,9330,-2.57,20250213,7470,21.69,20250203,12240,-25.74,20240319,6340,43.38,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N
20250221,140957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9040,120,2,1.35,974526900,108882,161.25,8920,9180,8700,11590,6250,8920,8950.30,1.90,0,16384,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,712,5.97,0.66,12,1.38,1514.00,13688.00,12240,20240319,-26.14,6340,20240805,42.59,9330,-3.11,20250213,7470,21.02,20250203,12240,-26.14,20240319,6340,42.59,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N
20250221,130955,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9080,160,2,1.79,874471640,97885,144.96,8920,9160,8700,11590,6250,8920,8933.66,1.90,0,14114,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,715,6.00,0.66,12,1.24,1514.00,13688.00,12240,20240319,-25.82,6340,20240805,43.22,9330,-2.68,20250213,7470,21.55,20250203,12240,-25.82,20240319,6340,43.22,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N
20250221,120957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,9070,150,2,1.68,730001090,81991,121.42,8920,9120,8700,11590,6250,8920,8903.43,1.90,0,9001,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,714,5.99,0.66,12,1.04,1514.00,13688.00,12240,20240319,-25.90,6340,20240805,43.06,9330,-2.79,20250213,7470,21.42,20250203,12240,-25.90,20240319,6340,43.06,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N
20250221,110952,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8830,-90,5,-1.01,202989930,22964,34.01,8920,8990,8700,11590,6250,8920,8839.48,1.90,0,-5425,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,695,5.83,0.65,12,0.29,1514.00,13688.00,12240,20240319,-27.86,6340,20240805,39.27,9330,-5.36,20250213,7470,18.21,20250203,12240,-27.86,20240319,6340,39.27,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N
20250221,100954,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,-110,5,-1.23,125435880,14110,20.90,8920,8990,8810,11590,6250,8920,8889.86,1.90,0,-236,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,694,5.82,0.64,12,0.18,1514.00,13688.00,12240,20240319,-28.02,6340,20240805,38.96,9330,-5.57,20250213,7470,17.94,20250203,12240,-28.02,20240319,6340,38.96,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N
20250221,090957,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,30,2,0.34,17588430,1968,2.91,8920,8970,8890,11590,6250,8920,8937.21,1.90,0,-27,9240,9080,8900,8740,8560,9160,8820,39,2670,500,6240,10,1,7874963,705,5.91,0.65,12,0.02,1514.00,13688.00,12240,20240319,-26.88,6340,20240805,41.17,9330,-4.07,20250213,7470,19.81,20250203,12240,-26.88,20240319,6340,41.17,20240805,2.98,N,212560,500,39 억,,149328,N,N,0,N,00,N
20250220,160950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8920,70,2,0.79,597300500,67523,167.55,8850,9060,8720,11500,6200,8850,8845.88,1.76,0,10653,9183,9016,8783,8616,8383,9100,8700,39,2650,500,6190,10,1,7874963,702,5.89,0.65,12,0.86,1514.00,13688.00,12240,20240319,-27.12,6340,20240805,40.69,9330,-4.39,20250213,7470,19.41,20250203,12240,-27.12,20240319,6340,40.69,20240805,2.93,N,212560,500,39 억,,138675,N,N,0,N,00,N
20250220,150953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,-50,5,-0.56,580934980,65678,162.97,8850,9060,8720,11500,6200,8850,8845.20,1.76,0,11065,9183,9016,8783,8616,8383,9100,8700,39,2650,500,6190,10,1,7874963,693,5.81,0.64,12,0.83,1514.00,13688.00,12240,20240319,-28.10,6340,20240805,38.80,9330,-5.68,20250213,7470,17.80,20250203,12240,-28.10,20240319,6340,38.80,20240805,2.93,N,212560,500,39 억,,138675,N,N,0,N,00,N
20250220,140953,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8750,-100,5,-1.13,547372840,61843,153.45,8850,9060,8720,11500,6200,8850,8851.01,1.76,0,11958,9183,9016,8783,8616,8383,9100,8700,39,2650,500,6190,10,1,7874963,689,5.78,0.64,12,0.79,1514.00,13688.00,12240,20240319,-28.51,6340,20240805,38.01,9330,-6.22,20250213,7470,17.14,20250203,12240,-28.51,20240319,6340,38.01,20240805,2.93,N,212560,500,39 억,,138675,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 20250221 160953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9100 180 2 2.02 1292871780 143883 213.08 8920 9180 8700 11590 6250 8920 8985.58 1.90 0 23576 9240 9080 8900 8740 8560 9160 8820 39 2670 500 6240 10 1 7874963 717 6.01 0.66 12 1.83 1514.00 13688.00 12240 20240319 -25.65 6340 20240805 43.53 9330 -2.47 20250213 7470 21.82 20250203 12240 -25.65 20240319 6340 43.53 20240805 2.98 N 212560 500 39 억 149328 N N 0 N 00 N
3 20250221 150957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9090 170 2 1.91 1211790630 134965 199.88 8920 9180 8700 11590 6250 8920 8978.55 1.90 0 25933 9240 9080 8900 8740 8560 9160 8820 39 2670 500 6240 10 1 7874963 716 6.00 0.66 12 1.71 1514.00 13688.00 12240 20240319 -25.74 6340 20240805 43.38 9330 -2.57 20250213 7470 21.69 20250203 12240 -25.74 20240319 6340 43.38 20240805 2.98 N 212560 500 39 억 149328 N N 0 N 00 N
4 20250221 140957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9040 120 2 1.35 974526900 108882 161.25 8920 9180 8700 11590 6250 8920 8950.30 1.90 0 16384 9240 9080 8900 8740 8560 9160 8820 39 2670 500 6240 10 1 7874963 712 5.97 0.66 12 1.38 1514.00 13688.00 12240 20240319 -26.14 6340 20240805 42.59 9330 -3.11 20250213 7470 21.02 20250203 12240 -26.14 20240319 6340 42.59 20240805 2.98 N 212560 500 39 억 149328 N N 0 N 00 N
5 20250221 130955 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9080 160 2 1.79 874471640 97885 144.96 8920 9160 8700 11590 6250 8920 8933.66 1.90 0 14114 9240 9080 8900 8740 8560 9160 8820 39 2670 500 6240 10 1 7874963 715 6.00 0.66 12 1.24 1514.00 13688.00 12240 20240319 -25.82 6340 20240805 43.22 9330 -2.68 20250213 7470 21.55 20250203 12240 -25.82 20240319 6340 43.22 20240805 2.98 N 212560 500 39 억 149328 N N 0 N 00 N
6 20250221 120957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 9070 150 2 1.68 730001090 81991 121.42 8920 9120 8700 11590 6250 8920 8903.43 1.90 0 9001 9240 9080 8900 8740 8560 9160 8820 39 2670 500 6240 10 1 7874963 714 5.99 0.66 12 1.04 1514.00 13688.00 12240 20240319 -25.90 6340 20240805 43.06 9330 -2.79 20250213 7470 21.42 20250203 12240 -25.90 20240319 6340 43.06 20240805 2.98 N 212560 500 39 억 149328 N N 0 N 00 N
7 20250221 110952 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8830 -90 5 -1.01 202989930 22964 34.01 8920 8990 8700 11590 6250 8920 8839.48 1.90 0 -5425 9240 9080 8900 8740 8560 9160 8820 39 2670 500 6240 10 1 7874963 695 5.83 0.65 12 0.29 1514.00 13688.00 12240 20240319 -27.86 6340 20240805 39.27 9330 -5.36 20250213 7470 18.21 20250203 12240 -27.86 20240319 6340 39.27 20240805 2.98 N 212560 500 39 억 149328 N N 0 N 00 N
8 20250221 100954 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8810 -110 5 -1.23 125435880 14110 20.90 8920 8990 8810 11590 6250 8920 8889.86 1.90 0 -236 9240 9080 8900 8740 8560 9160 8820 39 2670 500 6240 10 1 7874963 694 5.82 0.64 12 0.18 1514.00 13688.00 12240 20240319 -28.02 6340 20240805 38.96 9330 -5.57 20250213 7470 17.94 20250203 12240 -28.02 20240319 6340 38.96 20240805 2.98 N 212560 500 39 억 149328 N N 0 N 00 N
9 20250221 090957 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8950 30 2 0.34 17588430 1968 2.91 8920 8970 8890 11590 6250 8920 8937.21 1.90 0 -27 9240 9080 8900 8740 8560 9160 8820 39 2670 500 6240 10 1 7874963 705 5.91 0.65 12 0.02 1514.00 13688.00 12240 20240319 -26.88 6340 20240805 41.17 9330 -4.07 20250213 7470 19.81 20250203 12240 -26.88 20240319 6340 41.17 20240805 2.98 N 212560 500 39 억 149328 N N 0 N 00 N
10 20250220 160950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8920 70 2 0.79 597300500 67523 167.55 8850 9060 8720 11500 6200 8850 8845.88 1.76 0 10653 9183 9016 8783 8616 8383 9100 8700 39 2650 500 6190 10 1 7874963 702 5.89 0.65 12 0.86 1514.00 13688.00 12240 20240319 -27.12 6340 20240805 40.69 9330 -4.39 20250213 7470 19.41 20250203 12240 -27.12 20240319 6340 40.69 20240805 2.93 N 212560 500 39 억 138675 N N 0 N 00 N
11 20250220 150953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8800 -50 5 -0.56 580934980 65678 162.97 8850 9060 8720 11500 6200 8850 8845.20 1.76 0 11065 9183 9016 8783 8616 8383 9100 8700 39 2650 500 6190 10 1 7874963 693 5.81 0.64 12 0.83 1514.00 13688.00 12240 20240319 -28.10 6340 20240805 38.80 9330 -5.68 20250213 7470 17.80 20250203 12240 -28.10 20240319 6340 38.80 20240805 2.93 N 212560 500 39 억 138675 N N 0 N 00 N
12 20250220 140953 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8750 -100 5 -1.13 547372840 61843 153.45 8850 9060 8720 11500 6200 8850 8851.01 1.76 0 11958 9183 9016 8783 8616 8383 9100 8700 39 2650 500 6190 10 1 7874963 689 5.78 0.64 12 0.79 1514.00 13688.00 12240 20240319 -28.51 6340 20240805 38.01 9330 -6.22 20250213 7470 17.14 20250203 12240 -28.51 20240319 6340 38.01 20240805 2.93 N 212560 500 39 억 138675 N N 0 N 00 N