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
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
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
20250218,130305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1401,-10,5,-0.71,62799304,44790,36.51,1399,1419,1396,1834,988,1411,1401.90,1.64,0,-230,1430,1420,1404,1394,1378,1425,1399,366,423,500,1010,1,1,73233457,1026,11.03,0.50,12,0.06,127.00,2799.00,2445,20240521,-42.70,1272,20241210,10.14,1515,-7.52,20250108,1354,3.47,20250102,2445,-42.70,20240521,1272,10.14,20241210,1.03,N,012860,500,366 억,,1202932,N,N,0,N,00,N
20250218,120305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-6,5,-0.43,57397123,40936,33.37,1399,1419,1396,1834,988,1411,1401.92,1.64,0,-705,1430,1420,1404,1394,1378,1425,1399,366,423,500,1010,1,1,73233457,1029,11.06,0.50,12,0.06,127.00,2799.00,2445,20240521,-42.54,1272,20241210,10.46,1515,-7.26,20250108,1354,3.77,20250102,2445,-42.54,20240521,1272,10.46,20241210,1.03,N,012860,500,366 억,,1202932,N,N,0,N,00,N
20250218,110305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1405,-6,5,-0.43,52374148,37352,30.45,1399,1419,1396,1834,988,1411,1401.96,1.64,0,-631,1430,1420,1404,1394,1378,1425,1399,366,423,500,1010,1,1,73233457,1029,11.06,0.50,12,0.05,127.00,2799.00,2445,20240521,-42.54,1272,20241210,10.46,1515,-7.26,20250108,1354,3.77,20250102,2445,-42.54,20240521,1272,10.46,20241210,1.03,N,012860,500,366 억,,1202932,N,N,0,N,00,N
20250218,100305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1400,-11,5,-0.78,41366113,29490,24.04,1399,1419,1396,1834,988,1411,1402.46,1.64,0,-1351,1430,1420,1404,1394,1378,1425,1399,366,423,500,1010,1,1,73233457,1025,11.02,0.50,12,0.04,127.00,2799.00,2445,20240521,-42.74,1272,20241210,10.06,1515,-7.59,20250108,1354,3.40,20250102,2445,-42.74,20240521,1272,10.06,20241210,1.03,N,012860,500,366 억,,1202932,N,N,0,N,00,N
20250218,090306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1414,3,2,0.21,10932714,7789,6.35,1399,1419,1399,1834,988,1411,1402.64,1.64,0,-885,1430,1420,1404,1394,1378,1425,1399,366,423,500,1010,1,1,73233457,1036,11.13,0.51,12,0.01,127.00,2799.00,2445,20240521,-42.17,1272,20241210,11.16,1515,-6.67,20250108,1354,4.43,20250102,2445,-42.17,20240521,1272,11.16,20241210,1.03,N,012860,500,366 억,,1202932,N,N,0,N,00,N
20250217,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1411,1,2,0.07,170545228,121580,158.19,1401,1414,1388,1833,987,1410,1402.74,1.64,0,4113,1452,1430,1417,1395,1382,1424,1389,366,423,500,1010,1,1,73233457,1033,11.11,0.50,12,0.17,127.00,2799.00,2445,20240521,-42.29,1272,20241210,10.93,1515,-6.86,20250108,1354,4.21,20250102,2445,-42.29,20240521,1272,10.93,20241210,1.04,N,012860,500,366 억,,1198612,N,N,0,N,00,N
20250217,150304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1410,0,3,0.00,166151124,118458,154.13,1401,1414,1388,1833,987,1410,1402.62,1.64,0,5297,1452,1430,1417,1395,1382,1424,1389,366,423,500,1010,1,1,73233457,1033,11.10,0.50,12,0.16,127.00,2799.00,2445,20240521,-42.33,1272,20241210,10.85,1515,-6.93,20250108,1354,4.14,20250102,2445,-42.33,20240521,1272,10.85,20241210,1.04,N,012860,500,366 억,,1198612,N,N,0,N,00,N
20250217,140304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1409,-1,5,-0.07,152352944,108670,141.39,1401,1409,1388,1833,987,1410,1401.98,1.64,0,5054,1452,1430,1417,1395,1382,1424,1389,366,423,500,1010,1,1,73233457,1032,11.09,0.50,12,0.15,127.00,2799.00,2445,20240521,-42.37,1272,20241210,10.77,1515,-7.00,20250108,1354,4.06,20250102,2445,-42.37,20240521,1272,10.77,20241210,1.04,N,012860,500,366 억,,1198612,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 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
3 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
4 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
5 20250218 130305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1401 -10 5 -0.71 62799304 44790 36.51 1399 1419 1396 1834 988 1411 1401.90 1.64 0 -230 1430 1420 1404 1394 1378 1425 1399 366 423 500 1010 1 1 73233457 1026 11.03 0.50 12 0.06 127.00 2799.00 2445 20240521 -42.70 1272 20241210 10.14 1515 -7.52 20250108 1354 3.47 20250102 2445 -42.70 20240521 1272 10.14 20241210 1.03 N 012860 500 366 억 1202932 N N 0 N 00 N
6 20250218 120305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1405 -6 5 -0.43 57397123 40936 33.37 1399 1419 1396 1834 988 1411 1401.92 1.64 0 -705 1430 1420 1404 1394 1378 1425 1399 366 423 500 1010 1 1 73233457 1029 11.06 0.50 12 0.06 127.00 2799.00 2445 20240521 -42.54 1272 20241210 10.46 1515 -7.26 20250108 1354 3.77 20250102 2445 -42.54 20240521 1272 10.46 20241210 1.03 N 012860 500 366 억 1202932 N N 0 N 00 N
7 20250218 110305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1405 -6 5 -0.43 52374148 37352 30.45 1399 1419 1396 1834 988 1411 1401.96 1.64 0 -631 1430 1420 1404 1394 1378 1425 1399 366 423 500 1010 1 1 73233457 1029 11.06 0.50 12 0.05 127.00 2799.00 2445 20240521 -42.54 1272 20241210 10.46 1515 -7.26 20250108 1354 3.77 20250102 2445 -42.54 20240521 1272 10.46 20241210 1.03 N 012860 500 366 억 1202932 N N 0 N 00 N
8 20250218 100305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1400 -11 5 -0.78 41366113 29490 24.04 1399 1419 1396 1834 988 1411 1402.46 1.64 0 -1351 1430 1420 1404 1394 1378 1425 1399 366 423 500 1010 1 1 73233457 1025 11.02 0.50 12 0.04 127.00 2799.00 2445 20240521 -42.74 1272 20241210 10.06 1515 -7.59 20250108 1354 3.40 20250102 2445 -42.74 20240521 1272 10.06 20241210 1.03 N 012860 500 366 억 1202932 N N 0 N 00 N
9 20250218 090306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1414 3 2 0.21 10932714 7789 6.35 1399 1419 1399 1834 988 1411 1402.64 1.64 0 -885 1430 1420 1404 1394 1378 1425 1399 366 423 500 1010 1 1 73233457 1036 11.13 0.51 12 0.01 127.00 2799.00 2445 20240521 -42.17 1272 20241210 11.16 1515 -6.67 20250108 1354 4.43 20250102 2445 -42.17 20240521 1272 11.16 20241210 1.03 N 012860 500 366 억 1202932 N N 0 N 00 N
10 20250217 160305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1411 1 2 0.07 170545228 121580 158.19 1401 1414 1388 1833 987 1410 1402.74 1.64 0 4113 1452 1430 1417 1395 1382 1424 1389 366 423 500 1010 1 1 73233457 1033 11.11 0.50 12 0.17 127.00 2799.00 2445 20240521 -42.29 1272 20241210 10.93 1515 -6.86 20250108 1354 4.21 20250102 2445 -42.29 20240521 1272 10.93 20241210 1.04 N 012860 500 366 억 1198612 N N 0 N 00 N
11 20250217 150304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1410 0 3 0.00 166151124 118458 154.13 1401 1414 1388 1833 987 1410 1402.62 1.64 0 5297 1452 1430 1417 1395 1382 1424 1389 366 423 500 1010 1 1 73233457 1033 11.10 0.50 12 0.16 127.00 2799.00 2445 20240521 -42.33 1272 20241210 10.85 1515 -6.93 20250108 1354 4.14 20250102 2445 -42.33 20240521 1272 10.85 20241210 1.04 N 012860 500 366 억 1198612 N N 0 N 00 N
12 20250217 140304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1409 -1 5 -0.07 152352944 108670 141.39 1401 1409 1388 1833 987 1410 1401.98 1.64 0 5054 1452 1430 1417 1395 1382 1424 1389 366 423 500 1010 1 1 73233457 1032 11.09 0.50 12 0.15 127.00 2799.00 2445 20240521 -42.37 1272 20241210 10.77 1515 -7.00 20250108 1354 4.06 20250102 2445 -42.37 20240521 1272 10.77 20241210 1.04 N 012860 500 366 억 1198612 N N 0 N 00 N