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
012860/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
20250219,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1440,21,2,1.48,282952638,196120,186.67,1420,1463,1414,1844,994,1419,1442.77,1.64,0,25157,1435,1426,1411,1402,1387,1431,1407,366,425,500,1020,1,1,73233457,1055,11.34,0.51,12,0.27,127.00,2799.00,2445,20240521,-41.10,1272,20241210,13.21,1515,-4.95,20250108,1354,6.35,20250102,2445,-41.10,20240521,1272,13.21,20241210,1.03,N,012860,500,366 억,,1203092,N,N,0,N,00,N
20250219,150307,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1443,24,2,1.69,276464233,191615,182.39,1420,1463,1414,1844,994,1419,1442.81,1.64,0,26578,1435,1426,1411,1402,1387,1431,1407,366,425,500,1020,1,1,73233457,1057,11.36,0.52,12,0.26,127.00,2799.00,2445,20240521,-40.98,1272,20241210,13.44,1515,-4.75,20250108,1354,6.57,20250102,2445,-40.98,20240521,1272,13.44,20241210,1.03,N,012860,500,366 억,,1203092,N,N,0,N,00,N
20250219,140305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1454,35,2,2.47,252506083,175061,166.63,1420,1463,1414,1844,994,1419,1442.39,1.64,0,28479,1435,1426,1411,1402,1387,1431,1407,366,425,500,1020,1,1,73233457,1065,11.45,0.52,12,0.24,127.00,2799.00,2445,20240521,-40.53,1272,20241210,14.31,1515,-4.03,20250108,1354,7.39,20250102,2445,-40.53,20240521,1272,14.31,20241210,1.03,N,012860,500,366 억,,1203092,N,N,0,N,00,N
20250219,130306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1458,39,2,2.75,248441462,172262,163.97,1420,1463,1414,1844,994,1419,1442.23,1.64,0,30657,1435,1426,1411,1402,1387,1431,1407,366,425,500,1020,1,1,73233457,1068,11.48,0.52,12,0.24,127.00,2799.00,2445,20240521,-40.37,1272,20241210,14.62,1515,-3.76,20250108,1354,7.68,20250102,2445,-40.37,20240521,1272,14.62,20241210,1.03,N,012860,500,366 억,,1203092,N,N,0,N,00,N
20250219,120306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,26,2,1.83,218661353,151713,144.41,1420,1463,1414,1844,994,1419,1441.28,1.64,0,28133,1435,1426,1411,1402,1387,1431,1407,366,425,500,1020,1,1,73233457,1058,11.38,0.52,12,0.21,127.00,2799.00,2445,20240521,-40.90,1272,20241210,13.60,1515,-4.62,20250108,1354,6.72,20250102,2445,-40.90,20240521,1272,13.60,20241210,1.03,N,012860,500,366 억,,1203092,N,N,0,N,00,N
20250219,110306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1459,40,2,2.82,181818902,126417,120.33,1420,1461,1414,1844,994,1419,1438.25,1.64,0,36126,1435,1426,1411,1402,1387,1431,1407,366,425,500,1020,1,1,73233457,1068,11.49,0.52,12,0.17,127.00,2799.00,2445,20240521,-40.33,1272,20241210,14.70,1515,-3.70,20250108,1354,7.75,20250102,2445,-40.33,20240521,1272,14.70,20241210,1.03,N,012860,500,366 억,,1203092,N,N,0,N,00,N
20250219,100306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1427,8,2,0.56,53669103,37633,35.82,1420,1442,1414,1844,994,1419,1426.12,1.64,0,-2754,1435,1426,1411,1402,1387,1431,1407,366,425,500,1020,1,1,73233457,1045,11.24,0.51,12,0.05,127.00,2799.00,2445,20240521,-41.64,1272,20241210,12.19,1515,-5.81,20250108,1354,5.39,20250102,2445,-41.64,20240521,1272,12.19,20241210,1.03,N,012860,500,366 억,,1203092,N,N,0,N,00,N
20250219,090306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1425,6,2,0.42,8068978,5668,5.40,1420,1425,1414,1844,994,1419,1423.60,1.64,0,-85,1435,1426,1411,1402,1387,1431,1407,366,425,500,1020,1,1,73233457,1044,11.22,0.51,12,0.01,127.00,2799.00,2445,20240521,-41.72,1272,20241210,12.03,1515,-5.94,20250108,1354,5.24,20250102,2445,-41.72,20240521,1272,12.03,20241210,1.03,N,012860,500,366 억,,1203092,N,N,0,N,00,N
20250218,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1419,8,2,0.57,147956431,105052,85.63,1399,1420,1396,1834,988,1411,1408.39,1.64,0,160,1430,1420,1404,1394,1378,1425,1399,366,423,500,1010,1,1,73233457,1039,11.17,0.51,12,0.14,127.00,2799.00,2445,20240521,-41.96,1272,20241210,11.56,1515,-6.34,20250108,1354,4.80,20250102,2445,-41.96,20240521,1272,11.56,20241210,1.03,N,012860,500,366 억,,1202932,N,N,0,N,00,N
20250218,150305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1419,8,2,0.57,135086377,95954,78.21,1399,1420,1396,1834,988,1411,1407.79,1.64,0,-549,1430,1420,1404,1394,1378,1425,1399,366,423,500,1010,1,1,73233457,1039,11.17,0.51,12,0.13,127.00,2799.00,2445,20240521,-41.96,1272,20241210,11.56,1515,-6.34,20250108,1354,4.80,20250102,2445,-41.96,20240521,1272,11.56,20241210,1.03,N,012860,500,366 억,,1202932,N,N,0,N,00,N
20250218,140306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1412,1,2,0.07,103528291,73686,60.06,1399,1419,1396,1834,988,1411,1404.92,1.64,0,-433,1430,1420,1404,1394,1378,1425,1399,366,423,500,1010,1,1,73233457,1034,11.12,0.50,12,0.10,127.00,2799.00,2445,20240521,-42.25,1272,20241210,11.01,1515,-6.80,20250108,1354,4.28,20250102,2445,-42.25,20240521,1272,11.01,20241210,1.03,N,012860,500,366 억,,1202932,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 160305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1440 21 2 1.48 282952638 196120 186.67 1420 1463 1414 1844 994 1419 1442.77 1.64 0 25157 1435 1426 1411 1402 1387 1431 1407 366 425 500 1020 1 1 73233457 1055 11.34 0.51 12 0.27 127.00 2799.00 2445 20240521 -41.10 1272 20241210 13.21 1515 -4.95 20250108 1354 6.35 20250102 2445 -41.10 20240521 1272 13.21 20241210 1.03 N 012860 500 366 억 1203092 N N 0 N 00 N
3 20250219 150307 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1443 24 2 1.69 276464233 191615 182.39 1420 1463 1414 1844 994 1419 1442.81 1.64 0 26578 1435 1426 1411 1402 1387 1431 1407 366 425 500 1020 1 1 73233457 1057 11.36 0.52 12 0.26 127.00 2799.00 2445 20240521 -40.98 1272 20241210 13.44 1515 -4.75 20250108 1354 6.57 20250102 2445 -40.98 20240521 1272 13.44 20241210 1.03 N 012860 500 366 억 1203092 N N 0 N 00 N
4 20250219 140305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1454 35 2 2.47 252506083 175061 166.63 1420 1463 1414 1844 994 1419 1442.39 1.64 0 28479 1435 1426 1411 1402 1387 1431 1407 366 425 500 1020 1 1 73233457 1065 11.45 0.52 12 0.24 127.00 2799.00 2445 20240521 -40.53 1272 20241210 14.31 1515 -4.03 20250108 1354 7.39 20250102 2445 -40.53 20240521 1272 14.31 20241210 1.03 N 012860 500 366 억 1203092 N N 0 N 00 N
5 20250219 130306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1458 39 2 2.75 248441462 172262 163.97 1420 1463 1414 1844 994 1419 1442.23 1.64 0 30657 1435 1426 1411 1402 1387 1431 1407 366 425 500 1020 1 1 73233457 1068 11.48 0.52 12 0.24 127.00 2799.00 2445 20240521 -40.37 1272 20241210 14.62 1515 -3.76 20250108 1354 7.68 20250102 2445 -40.37 20240521 1272 14.62 20241210 1.03 N 012860 500 366 억 1203092 N N 0 N 00 N
6 20250219 120306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1445 26 2 1.83 218661353 151713 144.41 1420 1463 1414 1844 994 1419 1441.28 1.64 0 28133 1435 1426 1411 1402 1387 1431 1407 366 425 500 1020 1 1 73233457 1058 11.38 0.52 12 0.21 127.00 2799.00 2445 20240521 -40.90 1272 20241210 13.60 1515 -4.62 20250108 1354 6.72 20250102 2445 -40.90 20240521 1272 13.60 20241210 1.03 N 012860 500 366 억 1203092 N N 0 N 00 N
7 20250219 110306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1459 40 2 2.82 181818902 126417 120.33 1420 1461 1414 1844 994 1419 1438.25 1.64 0 36126 1435 1426 1411 1402 1387 1431 1407 366 425 500 1020 1 1 73233457 1068 11.49 0.52 12 0.17 127.00 2799.00 2445 20240521 -40.33 1272 20241210 14.70 1515 -3.70 20250108 1354 7.75 20250102 2445 -40.33 20240521 1272 14.70 20241210 1.03 N 012860 500 366 억 1203092 N N 0 N 00 N
8 20250219 100306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1427 8 2 0.56 53669103 37633 35.82 1420 1442 1414 1844 994 1419 1426.12 1.64 0 -2754 1435 1426 1411 1402 1387 1431 1407 366 425 500 1020 1 1 73233457 1045 11.24 0.51 12 0.05 127.00 2799.00 2445 20240521 -41.64 1272 20241210 12.19 1515 -5.81 20250108 1354 5.39 20250102 2445 -41.64 20240521 1272 12.19 20241210 1.03 N 012860 500 366 억 1203092 N N 0 N 00 N
9 20250219 090306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1425 6 2 0.42 8068978 5668 5.40 1420 1425 1414 1844 994 1419 1423.60 1.64 0 -85 1435 1426 1411 1402 1387 1431 1407 366 425 500 1020 1 1 73233457 1044 11.22 0.51 12 0.01 127.00 2799.00 2445 20240521 -41.72 1272 20241210 12.03 1515 -5.94 20250108 1354 5.24 20250102 2445 -41.72 20240521 1272 12.03 20241210 1.03 N 012860 500 366 억 1203092 N N 0 N 00 N
10 20250218 160305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1419 8 2 0.57 147956431 105052 85.63 1399 1420 1396 1834 988 1411 1408.39 1.64 0 160 1430 1420 1404 1394 1378 1425 1399 366 423 500 1010 1 1 73233457 1039 11.17 0.51 12 0.14 127.00 2799.00 2445 20240521 -41.96 1272 20241210 11.56 1515 -6.34 20250108 1354 4.80 20250102 2445 -41.96 20240521 1272 11.56 20241210 1.03 N 012860 500 366 억 1202932 N N 0 N 00 N
11 20250218 150305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1419 8 2 0.57 135086377 95954 78.21 1399 1420 1396 1834 988 1411 1407.79 1.64 0 -549 1430 1420 1404 1394 1378 1425 1399 366 423 500 1010 1 1 73233457 1039 11.17 0.51 12 0.13 127.00 2799.00 2445 20240521 -41.96 1272 20241210 11.56 1515 -6.34 20250108 1354 4.80 20250102 2445 -41.96 20240521 1272 11.56 20241210 1.03 N 012860 500 366 억 1202932 N N 0 N 00 N
12 20250218 140306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1412 1 2 0.07 103528291 73686 60.06 1399 1419 1396 1834 988 1411 1404.92 1.64 0 -433 1430 1420 1404 1394 1378 1425 1399 366 423 500 1010 1 1 73233457 1034 11.12 0.50 12 0.10 127.00 2799.00 2445 20240521 -42.25 1272 20241210 11.01 1515 -6.80 20250108 1354 4.28 20250102 2445 -42.25 20240521 1272 11.01 20241210 1.03 N 012860 500 366 억 1202932 N N 0 N 00 N