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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 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
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
20250218,130302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,2,2,0.41,35895133,73130,130.96,490,498,487,640,346,493,490.84,0.46,0,97,504,498,494,488,484,496,486,255,147,500,340,1,1,50907162,252,-1.54,0.79,12,0.14,-322.00,625.00,1050,20240220,-52.86,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,1050,-52.86,20240220,450,10.00,20241210,0.01,N,012340,500,254 억,,232972,N,N,0,N,00,N
20250218,120302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,496,3,2,0.61,23866373,48663,87.15,490,497,487,640,346,493,490.44,0.46,0,440,504,498,494,488,484,496,486,255,147,500,340,1,1,50907162,252,-1.54,0.79,12,0.10,-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
20250218,110302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,492,-1,5,-0.20,20968737,42787,76.62,490,497,487,640,346,493,490.07,0.46,0,1400,504,498,494,488,484,496,486,255,147,500,340,1,1,50907162,250,-1.53,0.79,12,0.08,-322.00,625.00,1050,20240220,-53.14,450,20241210,9.33,584,-15.75,20250110,480,2.50,20250102,1050,-53.14,20240220,450,9.33,20241210,0.01,N,012340,500,254 억,,232972,N,N,0,N,00,N
20250218,100302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,490,-3,5,-0.61,14779640,30150,53.99,490,497,487,640,346,493,490.20,0.46,0,1391,504,498,494,488,484,496,486,255,147,500,340,1,1,50907162,249,-1.52,0.78,12,0.06,-322.00,625.00,1050,20240220,-53.33,450,20241210,8.89,584,-16.10,20250110,480,2.08,20250102,1050,-53.33,20240220,450,8.89,20241210,0.01,N,012340,500,254 억,,232972,N,N,0,N,00,N
20250218,090302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,490,-3,5,-0.61,529690,1081,1.94,490,490,490,640,346,493,490.00,0.46,0,-159,504,498,494,488,484,496,486,255,147,500,340,1,1,50907162,249,-1.52,0.78,12,0.00,-322.00,625.00,1050,20240220,-53.33,450,20241210,8.89,584,-16.10,20250110,480,2.08,20250102,1050,-53.33,20240220,450,8.89,20241210,0.01,N,012340,500,254 억,,232972,N,N,0,N,00,N
20250217,160301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,493,-4,5,-0.80,27658977,55840,143.84,495,500,490,646,348,497,495.33,0.46,0,-138,505,501,499,495,493,500,494,255,149,500,340,1,1,50907162,251,-1.53,0.79,12,0.11,-322.00,625.00,1050,20240220,-53.05,450,20241210,9.56,584,-15.58,20250110,480,2.71,20250102,1050,-53.05,20240220,450,9.56,20241210,0.01,N,012340,500,254 억,,233110,N,N,0,N,00,N
20250217,150301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,495,-2,5,-0.40,26775169,54050,139.23,495,500,490,646,348,497,495.38,0.46,0,632,505,501,499,495,493,500,494,255,149,500,340,1,1,50907162,252,-1.54,0.79,12,0.11,-322.00,625.00,1050,20240220,-52.86,450,20241210,10.00,584,-15.24,20250110,480,3.12,20250102,1050,-52.86,20240220,450,10.00,20241210,0.01,N,012340,500,254 억,,233110,N,N,0,N,00,N
20250217,140301,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,497,0,3,0.00,25670813,51819,133.49,495,500,490,646,348,497,495.39,0.46,0,182,505,501,499,495,493,500,494,255,149,500,340,1,1,50907162,253,-1.54,0.80,12,0.10,-322.00,625.00,1050,20240220,-52.67,450,20241210,10.44,584,-14.90,20250110,480,3.54,20250102,1050,-52.67,20240220,450,10.44,20241210,0.01,N,012340,500,254 억,,233110,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 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
3 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
4 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
5 20250218 130302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 2 2 0.41 35895133 73130 130.96 490 498 487 640 346 493 490.84 0.46 0 97 504 498 494 488 484 496 486 255 147 500 340 1 1 50907162 252 -1.54 0.79 12 0.14 -322.00 625.00 1050 20240220 -52.86 450 20241210 10.00 584 -15.24 20250110 480 3.12 20250102 1050 -52.86 20240220 450 10.00 20241210 0.01 N 012340 500 254 억 232972 N N 0 N 00 N
6 20250218 120302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 496 3 2 0.61 23866373 48663 87.15 490 497 487 640 346 493 490.44 0.46 0 440 504 498 494 488 484 496 486 255 147 500 340 1 1 50907162 252 -1.54 0.79 12 0.10 -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
7 20250218 110302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 492 -1 5 -0.20 20968737 42787 76.62 490 497 487 640 346 493 490.07 0.46 0 1400 504 498 494 488 484 496 486 255 147 500 340 1 1 50907162 250 -1.53 0.79 12 0.08 -322.00 625.00 1050 20240220 -53.14 450 20241210 9.33 584 -15.75 20250110 480 2.50 20250102 1050 -53.14 20240220 450 9.33 20241210 0.01 N 012340 500 254 억 232972 N N 0 N 00 N
8 20250218 100302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 490 -3 5 -0.61 14779640 30150 53.99 490 497 487 640 346 493 490.20 0.46 0 1391 504 498 494 488 484 496 486 255 147 500 340 1 1 50907162 249 -1.52 0.78 12 0.06 -322.00 625.00 1050 20240220 -53.33 450 20241210 8.89 584 -16.10 20250110 480 2.08 20250102 1050 -53.33 20240220 450 8.89 20241210 0.01 N 012340 500 254 억 232972 N N 0 N 00 N
9 20250218 090302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 490 -3 5 -0.61 529690 1081 1.94 490 490 490 640 346 493 490.00 0.46 0 -159 504 498 494 488 484 496 486 255 147 500 340 1 1 50907162 249 -1.52 0.78 12 0.00 -322.00 625.00 1050 20240220 -53.33 450 20241210 8.89 584 -16.10 20250110 480 2.08 20250102 1050 -53.33 20240220 450 8.89 20241210 0.01 N 012340 500 254 억 232972 N N 0 N 00 N
10 20250217 160301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 493 -4 5 -0.80 27658977 55840 143.84 495 500 490 646 348 497 495.33 0.46 0 -138 505 501 499 495 493 500 494 255 149 500 340 1 1 50907162 251 -1.53 0.79 12 0.11 -322.00 625.00 1050 20240220 -53.05 450 20241210 9.56 584 -15.58 20250110 480 2.71 20250102 1050 -53.05 20240220 450 9.56 20241210 0.01 N 012340 500 254 억 233110 N N 0 N 00 N
11 20250217 150301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 495 -2 5 -0.40 26775169 54050 139.23 495 500 490 646 348 497 495.38 0.46 0 632 505 501 499 495 493 500 494 255 149 500 340 1 1 50907162 252 -1.54 0.79 12 0.11 -322.00 625.00 1050 20240220 -52.86 450 20241210 10.00 584 -15.24 20250110 480 3.12 20250102 1050 -52.86 20240220 450 10.00 20241210 0.01 N 012340 500 254 억 233110 N N 0 N 00 N
12 20250217 140301 57 100.00 KOSDAQ 운송장비·부품 N N N N N 497 0 3 0.00 25670813 51819 133.49 495 500 490 646 348 497 495.39 0.46 0 182 505 501 499 495 493 500 494 255 149 500 340 1 1 50907162 253 -1.54 0.80 12 0.10 -322.00 625.00 1050 20240220 -52.67 450 20241210 10.44 584 -14.90 20250110 480 3.54 20250102 1050 -52.67 20240220 450 10.44 20241210 0.01 N 012340 500 254 억 233110 N N 0 N 00 N