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
012340/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
20250219,160302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,503,7,2,1.41,59208140,118231,132.99,496,514,492,644,348,496,500.78,0.45,0,-401,507,501,494,488,481,504,491,255,148,500,340,1,1,50907162,256,-1.56,0.80,12,0.23,-322.00,625.00,1050,20240220,-52.10,450,20241210,11.78,584,-13.87,20250110,480,4.79,20250102,1050,-52.10,20240220,450,11.78,20241210,0.01,N,012340,500,254 억,,231622,N,N,0,N,00,N
20250219,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,4,2,0.81,56116160,112041,126.03,496,514,492,644,348,496,500.85,0.45,0,-394,507,501,494,488,481,504,491,255,148,500,340,1,1,50907162,255,-1.55,0.80,12,0.22,-322.00,625.00,1050,20240220,-52.38,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,1050,-52.38,20240220,450,11.11,20241210,0.01,N,012340,500,254 억,,231622,N,N,0,N,00,N
20250219,140302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,505,9,2,1.81,52918571,105685,118.88,496,514,492,644,348,496,500.72,0.45,0,-685,507,501,494,488,481,504,491,255,148,500,340,1,1,50907162,257,-1.57,0.81,12,0.21,-322.00,625.00,1050,20240220,-51.90,450,20241210,12.22,584,-13.53,20250110,480,5.21,20250102,1050,-51.90,20240220,450,12.22,20241210,0.01,N,012340,500,254 억,,231622,N,N,0,N,00,N
20250219,130302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,504,8,2,1.61,51344353,102560,115.36,496,514,492,644,348,496,500.63,0.45,0,-839,507,501,494,488,481,504,491,255,148,500,340,1,1,50907162,257,-1.57,0.81,12,0.20,-322.00,625.00,1050,20240220,-52.00,450,20241210,12.00,584,-13.70,20250110,480,5.00,20250102,1050,-52.00,20240220,450,12.00,20241210,0.01,N,012340,500,254 억,,231622,N,N,0,N,00,N
20250219,120302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,498,2,2,0.40,17396353,35056,39.43,496,500,492,644,348,496,496.24,0.45,0,-747,507,501,494,488,481,504,491,255,148,500,340,1,1,50907162,254,-1.55,0.80,12,0.07,-322.00,625.00,1050,20240220,-52.57,450,20241210,10.67,584,-14.73,20250110,480,3.75,20250102,1050,-52.57,20240220,450,10.67,20241210,0.01,N,012340,500,254 억,,231622,N,N,0,N,00,N
20250219,110303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,0,3,0.00,13783808,27784,31.25,496,500,492,644,348,496,496.11,0.45,0,-622,507,501,494,488,481,504,491,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.05,-322.00,625.00,1050,20240220,-52.76,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,1050,-52.76,20240220,450,10.22,20241210,0.01,N,012340,500,254 억,,231622,N,N,0,N,00,N
20250219,100302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,0,3,0.00,11810986,23823,26.80,496,500,492,644,348,496,495.78,0.45,0,-286,507,501,494,488,481,504,491,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.05,-322.00,625.00,1050,20240220,-52.76,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,1050,-52.76,20240220,450,10.22,20241210,0.01,N,012340,500,254 억,,231622,N,N,0,N,00,N
20250219,090303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,0,3,0.00,995472,2007,2.26,496,496,496,644,348,496,496.00,0.45,0,0,507,501,494,488,481,504,491,255,148,500,340,1,1,50907162,252,-1.54,0.79,12,0.00,-322.00,625.00,1050,20240220,-52.76,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,1050,-52.76,20240220,450,10.22,20241210,0.01,N,012340,500,254 억,,231622,N,N,0,N,00,N
20250218,160301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,3,2,0.61,43751315,88901,159.21,490,500,487,640,346,493,492.14,0.46,0,-1350,504,498,494,488,484,496,486,255,147,500,340,1,1,50907162,252,-1.54,0.79,12,0.17,-322.00,625.00,1050,20240220,-52.76,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,1050,-52.76,20240220,450,10.22,20241210,0.01,N,012340,500,254 억,,232972,N,N,0,N,00,N
20250218,150302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,3,2,0.61,42399715,86176,154.33,490,500,487,640,346,493,492.01,0.46,0,-1350,504,498,494,488,484,496,486,255,147,500,340,1,1,50907162,252,-1.54,0.79,12,0.17,-322.00,625.00,1050,20240220,-52.76,450,20241210,10.22,584,-15.07,20250110,480,3.33,20250102,1050,-52.76,20240220,450,10.22,20241210,0.01,N,012340,500,254 억,,232972,N,N,0,N,00,N
20250218,140302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,500,7,2,1.42,41537038,84442,151.22,490,500,487,640,346,493,491.90,0.46,0,-1264,504,498,494,488,484,496,486,255,147,500,340,1,1,50907162,255,-1.55,0.80,12,0.17,-322.00,625.00,1050,20240220,-52.38,450,20241210,11.11,584,-14.38,20250110,480,4.17,20250102,1050,-52.38,20240220,450,11.11,20241210,0.01,N,012340,500,254 억,,232972,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 160302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 503 7 2 1.41 59208140 118231 132.99 496 514 492 644 348 496 500.78 0.45 0 -401 507 501 494 488 481 504 491 255 148 500 340 1 1 50907162 256 -1.56 0.80 12 0.23 -322.00 625.00 1050 20240220 -52.10 450 20241210 11.78 584 -13.87 20250110 480 4.79 20250102 1050 -52.10 20240220 450 11.78 20241210 0.01 N 012340 500 254 억 231622 N N 0 N 00 N
3 20250219 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 500 4 2 0.81 56116160 112041 126.03 496 514 492 644 348 496 500.85 0.45 0 -394 507 501 494 488 481 504 491 255 148 500 340 1 1 50907162 255 -1.55 0.80 12 0.22 -322.00 625.00 1050 20240220 -52.38 450 20241210 11.11 584 -14.38 20250110 480 4.17 20250102 1050 -52.38 20240220 450 11.11 20241210 0.01 N 012340 500 254 억 231622 N N 0 N 00 N
4 20250219 140302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 505 9 2 1.81 52918571 105685 118.88 496 514 492 644 348 496 500.72 0.45 0 -685 507 501 494 488 481 504 491 255 148 500 340 1 1 50907162 257 -1.57 0.81 12 0.21 -322.00 625.00 1050 20240220 -51.90 450 20241210 12.22 584 -13.53 20250110 480 5.21 20250102 1050 -51.90 20240220 450 12.22 20241210 0.01 N 012340 500 254 억 231622 N N 0 N 00 N
5 20250219 130302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 504 8 2 1.61 51344353 102560 115.36 496 514 492 644 348 496 500.63 0.45 0 -839 507 501 494 488 481 504 491 255 148 500 340 1 1 50907162 257 -1.57 0.81 12 0.20 -322.00 625.00 1050 20240220 -52.00 450 20241210 12.00 584 -13.70 20250110 480 5.00 20250102 1050 -52.00 20240220 450 12.00 20241210 0.01 N 012340 500 254 억 231622 N N 0 N 00 N
6 20250219 120302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 498 2 2 0.40 17396353 35056 39.43 496 500 492 644 348 496 496.24 0.45 0 -747 507 501 494 488 481 504 491 255 148 500 340 1 1 50907162 254 -1.55 0.80 12 0.07 -322.00 625.00 1050 20240220 -52.57 450 20241210 10.67 584 -14.73 20250110 480 3.75 20250102 1050 -52.57 20240220 450 10.67 20241210 0.01 N 012340 500 254 억 231622 N N 0 N 00 N
7 20250219 110303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 0 3 0.00 13783808 27784 31.25 496 500 492 644 348 496 496.11 0.45 0 -622 507 501 494 488 481 504 491 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.05 -322.00 625.00 1050 20240220 -52.76 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 1050 -52.76 20240220 450 10.22 20241210 0.01 N 012340 500 254 억 231622 N N 0 N 00 N
8 20250219 100302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 0 3 0.00 11810986 23823 26.80 496 500 492 644 348 496 495.78 0.45 0 -286 507 501 494 488 481 504 491 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.05 -322.00 625.00 1050 20240220 -52.76 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 1050 -52.76 20240220 450 10.22 20241210 0.01 N 012340 500 254 억 231622 N N 0 N 00 N
9 20250219 090303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 0 3 0.00 995472 2007 2.26 496 496 496 644 348 496 496.00 0.45 0 0 507 501 494 488 481 504 491 255 148 500 340 1 1 50907162 252 -1.54 0.79 12 0.00 -322.00 625.00 1050 20240220 -52.76 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 1050 -52.76 20240220 450 10.22 20241210 0.01 N 012340 500 254 억 231622 N N 0 N 00 N
10 20250218 160301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 3 2 0.61 43751315 88901 159.21 490 500 487 640 346 493 492.14 0.46 0 -1350 504 498 494 488 484 496 486 255 147 500 340 1 1 50907162 252 -1.54 0.79 12 0.17 -322.00 625.00 1050 20240220 -52.76 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 1050 -52.76 20240220 450 10.22 20241210 0.01 N 012340 500 254 억 232972 N N 0 N 00 N
11 20250218 150302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 3 2 0.61 42399715 86176 154.33 490 500 487 640 346 493 492.01 0.46 0 -1350 504 498 494 488 484 496 486 255 147 500 340 1 1 50907162 252 -1.54 0.79 12 0.17 -322.00 625.00 1050 20240220 -52.76 450 20241210 10.22 584 -15.07 20250110 480 3.33 20250102 1050 -52.76 20240220 450 10.22 20241210 0.01 N 012340 500 254 억 232972 N N 0 N 00 N
12 20250218 140302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 500 7 2 1.42 41537038 84442 151.22 490 500 487 640 346 493 491.90 0.46 0 -1264 504 498 494 488 484 496 486 255 147 500 340 1 1 50907162 255 -1.55 0.80 12 0.17 -322.00 625.00 1050 20240220 -52.38 450 20241210 11.11 584 -14.38 20250110 480 4.17 20250102 1050 -52.38 20240220 450 11.11 20241210 0.01 N 012340 500 254 억 232972 N N 0 N 00 N