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
265560/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
20250212,161020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7380,-140,5,-1.86,688975220,92338,19.44,7540,7680,7310,9770,5270,7520,7461.69,0.00,0,2404,9713,8616,7753,6656,5793,9165,7205,53,2250,500,5110,10,1,10690180,789,12.95,1.26,12,0.86,570.00,5860.00,9500,20240613,-22.32,6270,20241209,17.70,8850,-16.61,20250211,6510,13.36,20250102,9500,-22.32,20240613,6270,17.70,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20250212,151017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7350,-170,5,-2.26,670797390,89868,18.92,7540,7680,7310,9770,5270,7520,7464.24,0.00,0,2885,9713,8616,7753,6656,5793,9165,7205,53,2250,500,5110,10,1,10690180,786,12.89,1.25,12,0.84,570.00,5860.00,9500,20240613,-22.63,6270,20241209,17.22,8850,-16.95,20250211,6510,12.90,20250102,9500,-22.63,20240613,6270,17.22,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20250212,141020,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7340,-180,5,-2.39,646598990,86577,18.23,7540,7680,7310,9770,5270,7520,7468.48,0.00,0,3139,9713,8616,7753,6656,5793,9165,7205,53,2250,500,5110,10,1,10690180,785,12.88,1.25,12,0.81,570.00,5860.00,9500,20240613,-22.74,6270,20241209,17.07,8850,-17.06,20250211,6510,12.75,20250102,9500,-22.74,20240613,6270,17.07,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20250212,131022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7440,-80,5,-1.06,548638970,73281,15.43,7540,7680,7320,9770,5270,7520,7486.78,0.00,0,2513,9713,8616,7753,6656,5793,9165,7205,53,2250,500,5110,10,1,10690180,795,13.05,1.27,12,0.69,570.00,5860.00,9500,20240613,-21.68,6270,20241209,18.66,8850,-15.93,20250211,6510,14.29,20250102,9500,-21.68,20240613,6270,18.66,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20250212,121018,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7450,-70,5,-0.93,513784400,68620,14.45,7540,7680,7320,9770,5270,7520,7487.38,0.00,0,2437,9713,8616,7753,6656,5793,9165,7205,53,2250,500,5110,10,1,10690180,796,13.07,1.27,12,0.64,570.00,5860.00,9500,20240613,-21.58,6270,20241209,18.82,8850,-15.82,20250211,6510,14.44,20250102,9500,-21.58,20240613,6270,18.82,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20250212,111017,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7420,-100,5,-1.33,485478800,64819,13.65,7540,7680,7320,9770,5270,7520,7489.75,0.00,0,2722,9713,8616,7753,6656,5793,9165,7205,53,2250,500,5110,10,1,10690180,793,13.02,1.27,12,0.61,570.00,5860.00,9500,20240613,-21.89,6270,20241209,18.34,8850,-16.16,20250211,6510,13.98,20250102,9500,-21.89,20240613,6270,18.34,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20250212,101011,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7340,-180,5,-2.39,437850270,58363,12.29,7540,7680,7340,9770,5270,7520,7502.18,0.00,0,3000,9713,8616,7753,6656,5793,9165,7205,53,2250,500,5110,10,1,10690180,785,12.88,1.25,12,0.55,570.00,5860.00,9500,20240613,-22.74,6270,20241209,17.07,8850,-17.06,20250211,6510,12.75,20250102,9500,-22.74,20240613,6270,17.07,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20250212,090943,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7510,-10,5,-0.13,208889020,27766,5.85,7540,7620,7450,9770,5270,7520,7523.20,0.00,0,682,9713,8616,7753,6656,5793,9165,7205,53,2250,500,5110,10,1,10690180,803,13.18,1.28,12,0.26,570.00,5860.00,9500,20240613,-20.95,6270,20241209,19.78,8850,-15.14,20250211,6510,15.36,20250102,9500,-20.95,20240613,6270,19.78,20241209,1.54,N,265560,500,53 억,,0,N,N,0,N,00,N
20250211,161022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7520,590,2,8.51,3778631340,466511,5109.09,6940,8850,6890,9000,4860,6930,8103.69,0.00,0,-1449,7183,7056,6843,6716,6503,7120,6780,53,2070,500,4710,10,1,10690180,804,13.19,1.28,12,4.36,570.00,5860.00,9500,20240613,-20.84,6270,20241209,19.94,8850,-15.03,20250211,6510,15.51,20250102,9500,-20.84,20240613,6270,19.94,20241209,1.53,N,265560,500,53 억,,0,N,N,0,N,00,N
20250211,151022,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8170,1240,2,17.89,2432521750,295335,3234.42,6940,8850,6890,9000,4860,6930,8236.48,0.00,0,-1431,7183,7056,6843,6716,6503,7120,6780,53,2070,500,4710,10,1,10690180,873,14.33,1.39,12,2.76,570.00,5860.00,9500,20240613,-14.00,6270,20241209,30.30,8850,-7.68,20250211,6510,25.50,20250102,9500,-14.00,20240613,6270,30.30,20241209,1.53,N,265560,500,53 억,,0,N,N,0,N,00,N
20250211,141021,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,6950,20,2,0.29,31758980,4576,50.11,6940,7010,6890,9000,4860,6930,6940.34,0.00,0,-911,7183,7056,6843,6716,6503,7120,6780,53,2070,500,4710,10,1,10690180,743,12.19,1.19,12,0.04,570.00,5860.00,9500,20240613,-26.84,6270,20241209,10.85,7180,-3.20,20250124,6510,6.76,20250102,9500,-26.84,20240613,6270,10.85,20241209,1.53,N,265560,500,53 억,,0,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 161020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7380 -140 5 -1.86 688975220 92338 19.44 7540 7680 7310 9770 5270 7520 7461.69 0.00 0 2404 9713 8616 7753 6656 5793 9165 7205 53 2250 500 5110 10 1 10690180 789 12.95 1.26 12 0.86 570.00 5860.00 9500 20240613 -22.32 6270 20241209 17.70 8850 -16.61 20250211 6510 13.36 20250102 9500 -22.32 20240613 6270 17.70 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
3 20250212 151017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7350 -170 5 -2.26 670797390 89868 18.92 7540 7680 7310 9770 5270 7520 7464.24 0.00 0 2885 9713 8616 7753 6656 5793 9165 7205 53 2250 500 5110 10 1 10690180 786 12.89 1.25 12 0.84 570.00 5860.00 9500 20240613 -22.63 6270 20241209 17.22 8850 -16.95 20250211 6510 12.90 20250102 9500 -22.63 20240613 6270 17.22 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
4 20250212 141020 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7340 -180 5 -2.39 646598990 86577 18.23 7540 7680 7310 9770 5270 7520 7468.48 0.00 0 3139 9713 8616 7753 6656 5793 9165 7205 53 2250 500 5110 10 1 10690180 785 12.88 1.25 12 0.81 570.00 5860.00 9500 20240613 -22.74 6270 20241209 17.07 8850 -17.06 20250211 6510 12.75 20250102 9500 -22.74 20240613 6270 17.07 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
5 20250212 131022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7440 -80 5 -1.06 548638970 73281 15.43 7540 7680 7320 9770 5270 7520 7486.78 0.00 0 2513 9713 8616 7753 6656 5793 9165 7205 53 2250 500 5110 10 1 10690180 795 13.05 1.27 12 0.69 570.00 5860.00 9500 20240613 -21.68 6270 20241209 18.66 8850 -15.93 20250211 6510 14.29 20250102 9500 -21.68 20240613 6270 18.66 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
6 20250212 121018 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7450 -70 5 -0.93 513784400 68620 14.45 7540 7680 7320 9770 5270 7520 7487.38 0.00 0 2437 9713 8616 7753 6656 5793 9165 7205 53 2250 500 5110 10 1 10690180 796 13.07 1.27 12 0.64 570.00 5860.00 9500 20240613 -21.58 6270 20241209 18.82 8850 -15.82 20250211 6510 14.44 20250102 9500 -21.58 20240613 6270 18.82 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
7 20250212 111017 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7420 -100 5 -1.33 485478800 64819 13.65 7540 7680 7320 9770 5270 7520 7489.75 0.00 0 2722 9713 8616 7753 6656 5793 9165 7205 53 2250 500 5110 10 1 10690180 793 13.02 1.27 12 0.61 570.00 5860.00 9500 20240613 -21.89 6270 20241209 18.34 8850 -16.16 20250211 6510 13.98 20250102 9500 -21.89 20240613 6270 18.34 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
8 20250212 101011 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7340 -180 5 -2.39 437850270 58363 12.29 7540 7680 7340 9770 5270 7520 7502.18 0.00 0 3000 9713 8616 7753 6656 5793 9165 7205 53 2250 500 5110 10 1 10690180 785 12.88 1.25 12 0.55 570.00 5860.00 9500 20240613 -22.74 6270 20241209 17.07 8850 -17.06 20250211 6510 12.75 20250102 9500 -22.74 20240613 6270 17.07 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
9 20250212 090943 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7510 -10 5 -0.13 208889020 27766 5.85 7540 7620 7450 9770 5270 7520 7523.20 0.00 0 682 9713 8616 7753 6656 5793 9165 7205 53 2250 500 5110 10 1 10690180 803 13.18 1.28 12 0.26 570.00 5860.00 9500 20240613 -20.95 6270 20241209 19.78 8850 -15.14 20250211 6510 15.36 20250102 9500 -20.95 20240613 6270 19.78 20241209 1.54 N 265560 500 53 억 0 N N 0 N 00 N
10 20250211 161022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7520 590 2 8.51 3778631340 466511 5109.09 6940 8850 6890 9000 4860 6930 8103.69 0.00 0 -1449 7183 7056 6843 6716 6503 7120 6780 53 2070 500 4710 10 1 10690180 804 13.19 1.28 12 4.36 570.00 5860.00 9500 20240613 -20.84 6270 20241209 19.94 8850 -15.03 20250211 6510 15.51 20250102 9500 -20.84 20240613 6270 19.94 20241209 1.53 N 265560 500 53 억 0 N N 0 N 00 N
11 20250211 151022 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8170 1240 2 17.89 2432521750 295335 3234.42 6940 8850 6890 9000 4860 6930 8236.48 0.00 0 -1431 7183 7056 6843 6716 6503 7120 6780 53 2070 500 4710 10 1 10690180 873 14.33 1.39 12 2.76 570.00 5860.00 9500 20240613 -14.00 6270 20241209 30.30 8850 -7.68 20250211 6510 25.50 20250102 9500 -14.00 20240613 6270 30.30 20241209 1.53 N 265560 500 53 억 0 N N 0 N 00 N
12 20250211 141021 57 100.00 KOSDAQ 운송장비·부품 N N N N N 6950 20 2 0.29 31758980 4576 50.11 6940 7010 6890 9000 4860 6930 6940.34 0.00 0 -911 7183 7056 6843 6716 6503 7120 6780 53 2070 500 4710 10 1 10690180 743 12.19 1.19 12 0.04 570.00 5860.00 9500 20240613 -26.84 6270 20241209 10.85 7180 -3.20 20250124 6510 6.76 20250102 9500 -26.84 20240613 6270 10.85 20241209 1.53 N 265560 500 53 억 0 N N 0 N 00 N