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
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
20250212,160921,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8750,320,2,3.80,315665120,37266,163.76,8440,8750,8240,10950,5910,8430,8469.83,1.65,0,4531,9236,8832,8596,8192,7956,8715,8075,39,2520,500,5900,10,1,7874963,689,5.78,0.64,12,0.47,1514.00,13688.00,12240,20240319,-28.51,6340,20240805,38.01,9000,-2.78,20250211,7470,17.14,20250203,12240,-28.51,20240319,6340,38.01,20240805,2.41,N,212560,500,39 억,,129696,N,N,0,N,00,N
20250212,150918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8570,140,2,1.66,251874630,29893,131.36,8440,8610,8240,10950,5910,8430,8425.87,1.65,0,3404,9236,8832,8596,8192,7956,8715,8075,39,2520,500,5900,10,1,7874963,675,5.66,0.63,12,0.38,1514.00,13688.00,12240,20240319,-29.98,6340,20240805,35.17,9000,-4.78,20250211,7470,14.73,20250203,12240,-29.98,20240319,6340,35.17,20240805,2.41,N,212560,500,39 억,,129696,N,N,0,N,00,N
20250212,140920,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8500,70,2,0.83,190544600,22732,99.89,8440,8600,8240,10950,5910,8430,8382.22,1.65,0,4279,9236,8832,8596,8192,7956,8715,8075,39,2520,500,5900,10,1,7874963,669,5.61,0.62,12,0.29,1514.00,13688.00,12240,20240319,-30.56,6340,20240805,34.07,9000,-5.56,20250211,7470,13.79,20250203,12240,-30.56,20240319,6340,34.07,20240805,2.41,N,212560,500,39 억,,129696,N,N,0,N,00,N
20250212,130923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,-30,5,-0.36,117491720,14003,61.54,8440,8600,8240,10950,5910,8430,8390.47,1.65,0,-440,9236,8832,8596,8192,7956,8715,8075,39,2520,500,5900,10,1,7874963,661,5.55,0.61,12,0.18,1514.00,13688.00,12240,20240319,-31.37,6340,20240805,32.49,9000,-6.67,20250211,7470,12.45,20250203,12240,-31.37,20240319,6340,32.49,20240805,2.41,N,212560,500,39 억,,129696,N,N,0,N,00,N
20250212,120918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,60,2,0.71,113459280,13525,59.43,8440,8600,8240,10950,5910,8430,8388.86,1.65,0,-194,9236,8832,8596,8192,7956,8715,8075,39,2520,500,5900,10,1,7874963,669,5.61,0.62,12,0.17,1514.00,13688.00,12240,20240319,-30.64,6340,20240805,33.91,9000,-5.67,20250211,7470,13.65,20250203,12240,-30.64,20240319,6340,33.91,20240805,2.41,N,212560,500,39 억,,129696,N,N,0,N,00,N
20250212,110918,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8510,80,2,0.95,93495920,11166,49.07,8440,8600,8240,10950,5910,8430,8373.27,1.65,0,594,9236,8832,8596,8192,7956,8715,8075,39,2520,500,5900,10,1,7874963,670,5.62,0.62,12,0.14,1514.00,13688.00,12240,20240319,-30.47,6340,20240805,34.23,9000,-5.44,20250211,7470,13.92,20250203,12240,-30.47,20240319,6340,34.23,20240805,2.41,N,212560,500,39 억,,129696,N,N,0,N,00,N
20250212,100912,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8330,-100,5,-1.19,59705750,7187,31.58,8440,8560,8240,10950,5910,8430,8307.46,1.65,0,79,9236,8832,8596,8192,7956,8715,8075,39,2520,500,5900,10,1,7874963,656,5.50,0.61,12,0.09,1514.00,13688.00,12240,20240319,-31.94,6340,20240805,31.39,9000,-7.44,20250211,7470,11.51,20250203,12240,-31.94,20240319,6340,31.39,20240805,2.41,N,212560,500,39 억,,129696,N,N,0,N,00,N
20250212,090855,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8490,60,2,0.71,7370630,873,3.84,8440,8560,8350,10950,5910,8430,8442.88,1.65,0,-362,9236,8832,8596,8192,7956,8715,8075,39,2520,500,5900,10,1,7874963,669,5.61,0.62,12,0.01,1514.00,13688.00,12240,20240319,-30.64,6340,20240805,33.91,9000,-5.67,20250211,7470,13.65,20250203,12240,-30.64,20240319,6340,33.91,20240805,2.41,N,212560,500,39 억,,129696,N,N,0,N,00,N
20250211,160923,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8430,-170,5,-1.98,192944100,22756,30.06,8600,9000,8360,11180,6020,8600,8478.82,1.73,0,-6888,9180,8890,8560,8270,7940,9035,8415,39,2580,500,6020,10,1,7874963,664,5.57,0.62,12,0.29,1514.00,13688.00,12240,20240319,-31.13,6340,20240805,32.97,9000,-6.33,20250211,7470,12.85,20250203,12240,-31.13,20240319,6340,32.97,20240805,2.33,N,212560,500,39 억,,136544,N,N,0,N,00,N
20250211,150922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8400,-200,5,-2.33,183023960,21578,28.50,8600,9000,8360,11180,6020,8600,8481.97,1.73,0,-6612,9180,8890,8560,8270,7940,9035,8415,39,2580,500,6020,10,1,7874963,661,5.55,0.61,12,0.27,1514.00,13688.00,12240,20240319,-31.37,6340,20240805,32.49,9000,-6.67,20250211,7470,12.45,20250203,12240,-31.37,20240319,6340,32.49,20240805,2.33,N,212560,500,39 억,,136544,N,N,0,N,00,N
20250211,140922,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8430,-170,5,-1.98,166269880,19584,25.87,8600,9000,8360,11180,6020,8600,8490.09,1.73,0,-5907,9180,8890,8560,8270,7940,9035,8415,39,2580,500,6020,10,1,7874963,664,5.57,0.62,12,0.25,1514.00,13688.00,12240,20240319,-31.13,6340,20240805,32.97,9000,-6.33,20250211,7470,12.85,20250203,12240,-31.13,20240319,6340,32.97,20240805,2.33,N,212560,500,39 억,,136544,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 160921 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8750 320 2 3.80 315665120 37266 163.76 8440 8750 8240 10950 5910 8430 8469.83 1.65 0 4531 9236 8832 8596 8192 7956 8715 8075 39 2520 500 5900 10 1 7874963 689 5.78 0.64 12 0.47 1514.00 13688.00 12240 20240319 -28.51 6340 20240805 38.01 9000 -2.78 20250211 7470 17.14 20250203 12240 -28.51 20240319 6340 38.01 20240805 2.41 N 212560 500 39 억 129696 N N 0 N 00 N
3 20250212 150918 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8570 140 2 1.66 251874630 29893 131.36 8440 8610 8240 10950 5910 8430 8425.87 1.65 0 3404 9236 8832 8596 8192 7956 8715 8075 39 2520 500 5900 10 1 7874963 675 5.66 0.63 12 0.38 1514.00 13688.00 12240 20240319 -29.98 6340 20240805 35.17 9000 -4.78 20250211 7470 14.73 20250203 12240 -29.98 20240319 6340 35.17 20240805 2.41 N 212560 500 39 억 129696 N N 0 N 00 N
4 20250212 140920 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8500 70 2 0.83 190544600 22732 99.89 8440 8600 8240 10950 5910 8430 8382.22 1.65 0 4279 9236 8832 8596 8192 7956 8715 8075 39 2520 500 5900 10 1 7874963 669 5.61 0.62 12 0.29 1514.00 13688.00 12240 20240319 -30.56 6340 20240805 34.07 9000 -5.56 20250211 7470 13.79 20250203 12240 -30.56 20240319 6340 34.07 20240805 2.41 N 212560 500 39 억 129696 N N 0 N 00 N
5 20250212 130923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8400 -30 5 -0.36 117491720 14003 61.54 8440 8600 8240 10950 5910 8430 8390.47 1.65 0 -440 9236 8832 8596 8192 7956 8715 8075 39 2520 500 5900 10 1 7874963 661 5.55 0.61 12 0.18 1514.00 13688.00 12240 20240319 -31.37 6340 20240805 32.49 9000 -6.67 20250211 7470 12.45 20250203 12240 -31.37 20240319 6340 32.49 20240805 2.41 N 212560 500 39 억 129696 N N 0 N 00 N
6 20250212 120918 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8490 60 2 0.71 113459280 13525 59.43 8440 8600 8240 10950 5910 8430 8388.86 1.65 0 -194 9236 8832 8596 8192 7956 8715 8075 39 2520 500 5900 10 1 7874963 669 5.61 0.62 12 0.17 1514.00 13688.00 12240 20240319 -30.64 6340 20240805 33.91 9000 -5.67 20250211 7470 13.65 20250203 12240 -30.64 20240319 6340 33.91 20240805 2.41 N 212560 500 39 억 129696 N N 0 N 00 N
7 20250212 110918 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8510 80 2 0.95 93495920 11166 49.07 8440 8600 8240 10950 5910 8430 8373.27 1.65 0 594 9236 8832 8596 8192 7956 8715 8075 39 2520 500 5900 10 1 7874963 670 5.62 0.62 12 0.14 1514.00 13688.00 12240 20240319 -30.47 6340 20240805 34.23 9000 -5.44 20250211 7470 13.92 20250203 12240 -30.47 20240319 6340 34.23 20240805 2.41 N 212560 500 39 억 129696 N N 0 N 00 N
8 20250212 100912 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8330 -100 5 -1.19 59705750 7187 31.58 8440 8560 8240 10950 5910 8430 8307.46 1.65 0 79 9236 8832 8596 8192 7956 8715 8075 39 2520 500 5900 10 1 7874963 656 5.50 0.61 12 0.09 1514.00 13688.00 12240 20240319 -31.94 6340 20240805 31.39 9000 -7.44 20250211 7470 11.51 20250203 12240 -31.94 20240319 6340 31.39 20240805 2.41 N 212560 500 39 억 129696 N N 0 N 00 N
9 20250212 090855 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8490 60 2 0.71 7370630 873 3.84 8440 8560 8350 10950 5910 8430 8442.88 1.65 0 -362 9236 8832 8596 8192 7956 8715 8075 39 2520 500 5900 10 1 7874963 669 5.61 0.62 12 0.01 1514.00 13688.00 12240 20240319 -30.64 6340 20240805 33.91 9000 -5.67 20250211 7470 13.65 20250203 12240 -30.64 20240319 6340 33.91 20240805 2.41 N 212560 500 39 억 129696 N N 0 N 00 N
10 20250211 160923 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8430 -170 5 -1.98 192944100 22756 30.06 8600 9000 8360 11180 6020 8600 8478.82 1.73 0 -6888 9180 8890 8560 8270 7940 9035 8415 39 2580 500 6020 10 1 7874963 664 5.57 0.62 12 0.29 1514.00 13688.00 12240 20240319 -31.13 6340 20240805 32.97 9000 -6.33 20250211 7470 12.85 20250203 12240 -31.13 20240319 6340 32.97 20240805 2.33 N 212560 500 39 억 136544 N N 0 N 00 N
11 20250211 150922 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8400 -200 5 -2.33 183023960 21578 28.50 8600 9000 8360 11180 6020 8600 8481.97 1.73 0 -6612 9180 8890 8560 8270 7940 9035 8415 39 2580 500 6020 10 1 7874963 661 5.55 0.61 12 0.27 1514.00 13688.00 12240 20240319 -31.37 6340 20240805 32.49 9000 -6.67 20250211 7470 12.45 20250203 12240 -31.37 20240319 6340 32.49 20240805 2.33 N 212560 500 39 억 136544 N N 0 N 00 N
12 20250211 140922 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8430 -170 5 -1.98 166269880 19584 25.87 8600 9000 8360 11180 6020 8600 8490.09 1.73 0 -5907 9180 8890 8560 8270 7940 9035 8415 39 2580 500 6020 10 1 7874963 664 5.57 0.62 12 0.25 1514.00 13688.00 12240 20240319 -31.13 6340 20240805 32.97 9000 -6.33 20250211 7470 12.85 20250203 12240 -31.13 20240319 6340 32.97 20240805 2.33 N 212560 500 39 억 136544 N N 0 N 00 N