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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
20250219,160946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8850,170,2,1.96,353013020,40300,68.50,8550,8950,8550,11280,6080,8680,8759.63,1.67,0,7522,8920,8800,8650,8530,8380,8725,8455,39,2600,500,6070,10,1,7874963,697,5.85,0.65,12,0.51,1514.00,13688.00,12240,20240319,-27.70,6340,20240805,39.59,9330,-5.14,20250213,7470,18.47,20250203,12240,-27.70,20240319,6340,39.59,20240805,2.99,N,212560,500,39 억,,131148,N,N,0,N,00,N
20250219,150950,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8790,110,2,1.27,332437840,37972,64.55,8550,8950,8550,11280,6080,8680,8754.82,1.67,0,7721,8920,8800,8650,8530,8380,8725,8455,39,2600,500,6070,10,1,7874963,692,5.81,0.64,12,0.48,1514.00,13688.00,12240,20240319,-28.19,6340,20240805,38.64,9330,-5.79,20250213,7470,17.67,20250203,12240,-28.19,20240319,6340,38.64,20240805,2.99,N,212560,500,39 억,,131148,N,N,0,N,00,N
20250219,140946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8780,100,2,1.15,252633320,28856,49.05,8550,8950,8550,11280,6080,8680,8754.97,1.67,0,6071,8920,8800,8650,8530,8380,8725,8455,39,2600,500,6070,10,1,7874963,691,5.80,0.64,12,0.37,1514.00,13688.00,12240,20240319,-28.27,6340,20240805,38.49,9330,-5.89,20250213,7470,17.54,20250203,12240,-28.27,20240319,6340,38.49,20240805,2.99,N,212560,500,39 억,,131148,N,N,0,N,00,N
20250219,130947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8850,170,2,1.96,189272680,21704,36.89,8550,8890,8550,11280,6080,8680,8720.64,1.67,0,4603,8920,8800,8650,8530,8380,8725,8455,39,2600,500,6070,10,1,7874963,697,5.85,0.65,12,0.28,1514.00,13688.00,12240,20240319,-27.70,6340,20240805,39.59,9330,-5.14,20250213,7470,18.47,20250203,12240,-27.70,20240319,6340,39.59,20240805,2.99,N,212560,500,39 억,,131148,N,N,0,N,00,N
20250219,120945,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8750,70,2,0.81,146735370,16887,28.70,8550,8890,8550,11280,6080,8680,8689.25,1.67,0,2255,8920,8800,8650,8530,8380,8725,8455,39,2600,500,6070,10,1,7874963,689,5.78,0.64,12,0.21,1514.00,13688.00,12240,20240319,-28.51,6340,20240805,38.01,9330,-6.22,20250213,7470,17.14,20250203,12240,-28.51,20240319,6340,38.01,20240805,2.99,N,212560,500,39 억,,131148,N,N,0,N,00,N
20250219,110947,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8730,50,2,0.58,127053550,14641,24.89,8550,8890,8550,11280,6080,8680,8677.93,1.67,0,2237,8920,8800,8650,8530,8380,8725,8455,39,2600,500,6070,10,1,7874963,687,5.77,0.64,12,0.19,1514.00,13688.00,12240,20240319,-28.68,6340,20240805,37.70,9330,-6.43,20250213,7470,16.87,20250203,12240,-28.68,20240319,6340,37.70,20240805,2.99,N,212560,500,39 억,,131148,N,N,0,N,00,N
20250219,100948,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8810,130,2,1.50,94865330,10945,18.60,8550,8890,8550,11280,6080,8680,8667.46,1.67,0,3295,8920,8800,8650,8530,8380,8725,8455,39,2600,500,6070,10,1,7874963,694,5.82,0.64,12,0.14,1514.00,13688.00,12240,20240319,-28.02,6340,20240805,38.96,9330,-5.57,20250213,7470,17.94,20250203,12240,-28.02,20240319,6340,38.96,20240805,2.99,N,212560,500,39 억,,131148,N,N,0,N,00,N
20250219,090949,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8690,10,2,0.12,1414030,164,0.28,8550,8720,8550,11280,6080,8680,8622.13,1.67,0,60,8920,8800,8650,8530,8380,8725,8455,39,2600,500,6070,10,1,7874963,684,5.74,0.63,12,0.00,1514.00,13688.00,12240,20240319,-29.00,6340,20240805,37.07,9330,-6.86,20250213,7470,16.33,20250203,12240,-29.00,20240319,6340,37.07,20240805,2.99,N,212560,500,39 억,,131148,N,N,0,N,00,N
20250218,160944,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8680,-10,5,-0.12,506334100,58829,108.94,8690,8770,8500,11290,6090,8690,8606.88,1.76,0,-7412,9096,8892,8676,8472,8256,8785,8365,39,2600,500,6080,10,1,7874963,684,5.73,0.63,12,0.75,1514.00,13688.00,12240,20240319,-29.08,6340,20240805,36.91,9330,-6.97,20250213,7470,16.20,20250203,12240,-29.08,20240319,6340,36.91,20240805,2.86,N,212560,500,39 억,,138434,N,N,0,N,00,N
20250218,150946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8720,30,2,0.35,491686990,57143,105.81,8690,8770,8500,11290,6090,8690,8604.50,1.76,0,-7504,9096,8892,8676,8472,8256,8785,8365,39,2600,500,6080,10,1,7874963,687,5.76,0.64,12,0.73,1514.00,13688.00,12240,20240319,-28.76,6340,20240805,37.54,9330,-6.54,20250213,7470,16.73,20250203,12240,-28.76,20240319,6340,37.54,20240805,2.86,N,212560,500,39 억,,138434,N,N,0,N,00,N
20250218,140946,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8690,0,3,0.00,402037960,46763,86.59,8690,8770,8500,11290,6090,8690,8597.35,1.76,0,-4468,9096,8892,8676,8472,8256,8785,8365,39,2600,500,6080,10,1,7874963,684,5.74,0.63,12,0.59,1514.00,13688.00,12240,20240319,-29.00,6340,20240805,37.07,9330,-6.86,20250213,7470,16.33,20250203,12240,-29.00,20240319,6340,37.07,20240805,2.86,N,212560,500,39 억,,138434,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 20250219 160946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8850 170 2 1.96 353013020 40300 68.50 8550 8950 8550 11280 6080 8680 8759.63 1.67 0 7522 8920 8800 8650 8530 8380 8725 8455 39 2600 500 6070 10 1 7874963 697 5.85 0.65 12 0.51 1514.00 13688.00 12240 20240319 -27.70 6340 20240805 39.59 9330 -5.14 20250213 7470 18.47 20250203 12240 -27.70 20240319 6340 39.59 20240805 2.99 N 212560 500 39 억 131148 N N 0 N 00 N
3 20250219 150950 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8790 110 2 1.27 332437840 37972 64.55 8550 8950 8550 11280 6080 8680 8754.82 1.67 0 7721 8920 8800 8650 8530 8380 8725 8455 39 2600 500 6070 10 1 7874963 692 5.81 0.64 12 0.48 1514.00 13688.00 12240 20240319 -28.19 6340 20240805 38.64 9330 -5.79 20250213 7470 17.67 20250203 12240 -28.19 20240319 6340 38.64 20240805 2.99 N 212560 500 39 억 131148 N N 0 N 00 N
4 20250219 140946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8780 100 2 1.15 252633320 28856 49.05 8550 8950 8550 11280 6080 8680 8754.97 1.67 0 6071 8920 8800 8650 8530 8380 8725 8455 39 2600 500 6070 10 1 7874963 691 5.80 0.64 12 0.37 1514.00 13688.00 12240 20240319 -28.27 6340 20240805 38.49 9330 -5.89 20250213 7470 17.54 20250203 12240 -28.27 20240319 6340 38.49 20240805 2.99 N 212560 500 39 억 131148 N N 0 N 00 N
5 20250219 130947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8850 170 2 1.96 189272680 21704 36.89 8550 8890 8550 11280 6080 8680 8720.64 1.67 0 4603 8920 8800 8650 8530 8380 8725 8455 39 2600 500 6070 10 1 7874963 697 5.85 0.65 12 0.28 1514.00 13688.00 12240 20240319 -27.70 6340 20240805 39.59 9330 -5.14 20250213 7470 18.47 20250203 12240 -27.70 20240319 6340 39.59 20240805 2.99 N 212560 500 39 억 131148 N N 0 N 00 N
6 20250219 120945 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8750 70 2 0.81 146735370 16887 28.70 8550 8890 8550 11280 6080 8680 8689.25 1.67 0 2255 8920 8800 8650 8530 8380 8725 8455 39 2600 500 6070 10 1 7874963 689 5.78 0.64 12 0.21 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 2.99 N 212560 500 39 억 131148 N N 0 N 00 N
7 20250219 110947 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8730 50 2 0.58 127053550 14641 24.89 8550 8890 8550 11280 6080 8680 8677.93 1.67 0 2237 8920 8800 8650 8530 8380 8725 8455 39 2600 500 6070 10 1 7874963 687 5.77 0.64 12 0.19 1514.00 13688.00 12240 20240319 -28.68 6340 20240805 37.70 9330 -6.43 20250213 7470 16.87 20250203 12240 -28.68 20240319 6340 37.70 20240805 2.99 N 212560 500 39 억 131148 N N 0 N 00 N
8 20250219 100948 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8810 130 2 1.50 94865330 10945 18.60 8550 8890 8550 11280 6080 8680 8667.46 1.67 0 3295 8920 8800 8650 8530 8380 8725 8455 39 2600 500 6070 10 1 7874963 694 5.82 0.64 12 0.14 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 2.99 N 212560 500 39 억 131148 N N 0 N 00 N
9 20250219 090949 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8690 10 2 0.12 1414030 164 0.28 8550 8720 8550 11280 6080 8680 8622.13 1.67 0 60 8920 8800 8650 8530 8380 8725 8455 39 2600 500 6070 10 1 7874963 684 5.74 0.63 12 0.00 1514.00 13688.00 12240 20240319 -29.00 6340 20240805 37.07 9330 -6.86 20250213 7470 16.33 20250203 12240 -29.00 20240319 6340 37.07 20240805 2.99 N 212560 500 39 억 131148 N N 0 N 00 N
10 20250218 160944 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8680 -10 5 -0.12 506334100 58829 108.94 8690 8770 8500 11290 6090 8690 8606.88 1.76 0 -7412 9096 8892 8676 8472 8256 8785 8365 39 2600 500 6080 10 1 7874963 684 5.73 0.63 12 0.75 1514.00 13688.00 12240 20240319 -29.08 6340 20240805 36.91 9330 -6.97 20250213 7470 16.20 20250203 12240 -29.08 20240319 6340 36.91 20240805 2.86 N 212560 500 39 억 138434 N N 0 N 00 N
11 20250218 150946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8720 30 2 0.35 491686990 57143 105.81 8690 8770 8500 11290 6090 8690 8604.50 1.76 0 -7504 9096 8892 8676 8472 8256 8785 8365 39 2600 500 6080 10 1 7874963 687 5.76 0.64 12 0.73 1514.00 13688.00 12240 20240319 -28.76 6340 20240805 37.54 9330 -6.54 20250213 7470 16.73 20250203 12240 -28.76 20240319 6340 37.54 20240805 2.86 N 212560 500 39 억 138434 N N 0 N 00 N
12 20250218 140946 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8690 0 3 0.00 402037960 46763 86.59 8690 8770 8500 11290 6090 8690 8597.35 1.76 0 -4468 9096 8892 8676 8472 8256 8785 8365 39 2600 500 6080 10 1 7874963 684 5.74 0.63 12 0.59 1514.00 13688.00 12240 20240319 -29.00 6340 20240805 37.07 9330 -6.86 20250213 7470 16.33 20250203 12240 -29.00 20240319 6340 37.07 20240805 2.86 N 212560 500 39 억 138434 N N 0 N 00 N