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

Update 2025-02-11 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-11 18:11:38 +09:00
parent 5af1e06f24
commit 6fcf0b94cf
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024120/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
20250211,160340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-10,5,-0.32,23026855,7383,39.83,3145,3145,3085,4095,2205,3150,3118.90,4.79,0,-327,3256,3202,3096,3042,2936,3230,3070,58,945,500,2260,5,1,11500000,361,34.13,0.33,12,0.06,92.00,9459.00,5210,20240430,-39.73,2840,20241209,10.56,3700,-15.14,20250108,2970,5.72,20250204,5210,-39.73,20240430,2840,10.56,20241209,1.23,N,024120,500,57 억,,550586,N,N,0,N,00,N
20250211,150339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-15,5,-0.48,21909440,7027,37.91,3145,3145,3085,4095,2205,3150,3117.89,4.79,0,-333,3256,3202,3096,3042,2936,3230,3070,58,945,500,2260,5,1,11500000,361,34.08,0.33,12,0.06,92.00,9459.00,5210,20240430,-39.83,2840,20241209,10.39,3700,-15.27,20250108,2970,5.56,20250204,5210,-39.83,20240430,2840,10.39,20241209,1.23,N,024120,500,57 억,,550586,N,N,0,N,00,N
20250211,140341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-10,5,-0.32,19614985,6295,33.96,3145,3145,3085,4095,2205,3150,3115.96,4.79,0,-98,3256,3202,3096,3042,2936,3230,3070,58,945,500,2260,5,1,11500000,361,34.13,0.33,12,0.05,92.00,9459.00,5210,20240430,-39.73,2840,20241209,10.56,3700,-15.14,20250108,2970,5.72,20250204,5210,-39.73,20240430,2840,10.56,20241209,1.23,N,024120,500,57 억,,550586,N,N,0,N,00,N
20250211,130338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-15,5,-0.48,17565095,5641,30.43,3145,3145,3085,4095,2205,3150,3113.83,4.79,0,152,3256,3202,3096,3042,2936,3230,3070,58,945,500,2260,5,1,11500000,361,34.08,0.33,12,0.05,92.00,9459.00,5210,20240430,-39.83,2840,20241209,10.39,3700,-15.27,20250108,2970,5.56,20250204,5210,-39.83,20240430,2840,10.39,20241209,1.23,N,024120,500,57 억,,550586,N,N,0,N,00,N
20250211,120339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-20,5,-0.63,17496135,5619,30.32,3145,3145,3085,4095,2205,3150,3113.75,4.79,0,154,3256,3202,3096,3042,2936,3230,3070,58,945,500,2260,5,1,11500000,360,34.02,0.33,12,0.05,92.00,9459.00,5210,20240430,-39.92,2840,20241209,10.21,3700,-15.41,20250108,2970,5.39,20250204,5210,-39.92,20240430,2840,10.21,20241209,1.23,N,024120,500,57 억,,550586,N,N,0,N,00,N
20250211,110340,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-5,5,-0.16,17358020,5575,30.08,3145,3145,3085,4095,2205,3150,3113.55,4.79,0,157,3256,3202,3096,3042,2936,3230,3070,58,945,500,2260,5,1,11500000,362,34.18,0.33,12,0.05,92.00,9459.00,5210,20240430,-39.64,2840,20241209,10.74,3700,-15.00,20250108,2970,5.89,20250204,5210,-39.64,20240430,2840,10.74,20241209,1.23,N,024120,500,57 억,,550586,N,N,0,N,00,N
20250211,100339,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,-25,5,-0.79,13031970,4196,22.64,3145,3145,3085,4095,2205,3150,3105.81,4.79,0,273,3256,3202,3096,3042,2936,3230,3070,58,945,500,2260,5,1,11500000,359,33.97,0.33,12,0.04,92.00,9459.00,5210,20240430,-40.02,2840,20241209,10.04,3700,-15.54,20250108,2970,5.22,20250204,5210,-40.02,20240430,2840,10.04,20241209,1.23,N,024120,500,57 억,,550586,N,N,0,N,00,N
20250211,090341,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,-5,5,-0.16,729640,232,1.25,3145,3145,3145,4095,2205,3150,3145.00,4.79,0,-33,3256,3202,3096,3042,2936,3230,3070,58,945,500,2260,5,1,11500000,362,34.18,0.33,12,0.00,92.00,9459.00,5210,20240430,-39.64,2840,20241209,10.74,3700,-15.00,20250108,2970,5.89,20250204,5210,-39.64,20240430,2840,10.74,20241209,1.23,N,024120,500,57 억,,550586,N,N,0,N,00,N
20250210,160338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3150,120,2,3.96,56046505,18530,495.32,3045,3150,2990,3935,2125,3030,3024.34,4.79,0,-667,3103,3066,3043,3006,2983,3055,2995,58,905,500,2180,5,1,11500000,362,34.24,0.33,12,0.16,92.00,9459.00,5210,20240430,-39.54,2840,20241209,10.92,3700,-14.86,20250108,2970,6.06,20250204,5210,-39.54,20240430,2840,10.92,20241209,1.26,N,024120,500,57 억,,551253,N,N,0,N,00,N
20250210,150338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3035,5,2,0.17,49599885,16454,439.83,3045,3045,2990,3935,2125,3030,3014.46,4.79,0,-294,3103,3066,3043,3006,2983,3055,2995,58,905,500,2180,5,1,11500000,349,32.99,0.32,12,0.14,92.00,9459.00,5210,20240430,-41.75,2840,20241209,6.87,3700,-17.97,20250108,2970,2.19,20250204,5210,-41.75,20240430,2840,6.87,20241209,1.26,N,024120,500,57 억,,551253,N,N,0,N,00,N
20250210,140338,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3015,-15,5,-0.50,33067160,10958,292.92,3045,3045,2990,3935,2125,3030,3017.63,4.79,0,-199,3103,3066,3043,3006,2983,3055,2995,58,905,500,2180,5,1,11500000,347,32.77,0.32,12,0.10,92.00,9459.00,5210,20240430,-42.13,2840,20241209,6.16,3700,-18.51,20250108,2970,1.52,20250204,5210,-42.13,20240430,2840,6.16,20241209,1.26,N,024120,500,57 억,,551253,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 20250211 160340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3140 -10 5 -0.32 23026855 7383 39.83 3145 3145 3085 4095 2205 3150 3118.90 4.79 0 -327 3256 3202 3096 3042 2936 3230 3070 58 945 500 2260 5 1 11500000 361 34.13 0.33 12 0.06 92.00 9459.00 5210 20240430 -39.73 2840 20241209 10.56 3700 -15.14 20250108 2970 5.72 20250204 5210 -39.73 20240430 2840 10.56 20241209 1.23 N 024120 500 57 억 550586 N N 0 N 00 N
3 20250211 150339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3135 -15 5 -0.48 21909440 7027 37.91 3145 3145 3085 4095 2205 3150 3117.89 4.79 0 -333 3256 3202 3096 3042 2936 3230 3070 58 945 500 2260 5 1 11500000 361 34.08 0.33 12 0.06 92.00 9459.00 5210 20240430 -39.83 2840 20241209 10.39 3700 -15.27 20250108 2970 5.56 20250204 5210 -39.83 20240430 2840 10.39 20241209 1.23 N 024120 500 57 억 550586 N N 0 N 00 N
4 20250211 140341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3140 -10 5 -0.32 19614985 6295 33.96 3145 3145 3085 4095 2205 3150 3115.96 4.79 0 -98 3256 3202 3096 3042 2936 3230 3070 58 945 500 2260 5 1 11500000 361 34.13 0.33 12 0.05 92.00 9459.00 5210 20240430 -39.73 2840 20241209 10.56 3700 -15.14 20250108 2970 5.72 20250204 5210 -39.73 20240430 2840 10.56 20241209 1.23 N 024120 500 57 억 550586 N N 0 N 00 N
5 20250211 130338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3135 -15 5 -0.48 17565095 5641 30.43 3145 3145 3085 4095 2205 3150 3113.83 4.79 0 152 3256 3202 3096 3042 2936 3230 3070 58 945 500 2260 5 1 11500000 361 34.08 0.33 12 0.05 92.00 9459.00 5210 20240430 -39.83 2840 20241209 10.39 3700 -15.27 20250108 2970 5.56 20250204 5210 -39.83 20240430 2840 10.39 20241209 1.23 N 024120 500 57 억 550586 N N 0 N 00 N
6 20250211 120339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -20 5 -0.63 17496135 5619 30.32 3145 3145 3085 4095 2205 3150 3113.75 4.79 0 154 3256 3202 3096 3042 2936 3230 3070 58 945 500 2260 5 1 11500000 360 34.02 0.33 12 0.05 92.00 9459.00 5210 20240430 -39.92 2840 20241209 10.21 3700 -15.41 20250108 2970 5.39 20250204 5210 -39.92 20240430 2840 10.21 20241209 1.23 N 024120 500 57 억 550586 N N 0 N 00 N
7 20250211 110340 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3145 -5 5 -0.16 17358020 5575 30.08 3145 3145 3085 4095 2205 3150 3113.55 4.79 0 157 3256 3202 3096 3042 2936 3230 3070 58 945 500 2260 5 1 11500000 362 34.18 0.33 12 0.05 92.00 9459.00 5210 20240430 -39.64 2840 20241209 10.74 3700 -15.00 20250108 2970 5.89 20250204 5210 -39.64 20240430 2840 10.74 20241209 1.23 N 024120 500 57 억 550586 N N 0 N 00 N
8 20250211 100339 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3125 -25 5 -0.79 13031970 4196 22.64 3145 3145 3085 4095 2205 3150 3105.81 4.79 0 273 3256 3202 3096 3042 2936 3230 3070 58 945 500 2260 5 1 11500000 359 33.97 0.33 12 0.04 92.00 9459.00 5210 20240430 -40.02 2840 20241209 10.04 3700 -15.54 20250108 2970 5.22 20250204 5210 -40.02 20240430 2840 10.04 20241209 1.23 N 024120 500 57 억 550586 N N 0 N 00 N
9 20250211 090341 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3145 -5 5 -0.16 729640 232 1.25 3145 3145 3145 4095 2205 3150 3145.00 4.79 0 -33 3256 3202 3096 3042 2936 3230 3070 58 945 500 2260 5 1 11500000 362 34.18 0.33 12 0.00 92.00 9459.00 5210 20240430 -39.64 2840 20241209 10.74 3700 -15.00 20250108 2970 5.89 20250204 5210 -39.64 20240430 2840 10.74 20241209 1.23 N 024120 500 57 억 550586 N N 0 N 00 N
10 20250210 160338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3150 120 2 3.96 56046505 18530 495.32 3045 3150 2990 3935 2125 3030 3024.34 4.79 0 -667 3103 3066 3043 3006 2983 3055 2995 58 905 500 2180 5 1 11500000 362 34.24 0.33 12 0.16 92.00 9459.00 5210 20240430 -39.54 2840 20241209 10.92 3700 -14.86 20250108 2970 6.06 20250204 5210 -39.54 20240430 2840 10.92 20241209 1.26 N 024120 500 57 억 551253 N N 0 N 00 N
11 20250210 150338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3035 5 2 0.17 49599885 16454 439.83 3045 3045 2990 3935 2125 3030 3014.46 4.79 0 -294 3103 3066 3043 3006 2983 3055 2995 58 905 500 2180 5 1 11500000 349 32.99 0.32 12 0.14 92.00 9459.00 5210 20240430 -41.75 2840 20241209 6.87 3700 -17.97 20250108 2970 2.19 20250204 5210 -41.75 20240430 2840 6.87 20241209 1.26 N 024120 500 57 억 551253 N N 0 N 00 N
12 20250210 140338 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3015 -15 5 -0.50 33067160 10958 292.92 3045 3045 2990 3935 2125 3030 3017.63 4.79 0 -199 3103 3066 3043 3006 2983 3055 2995 58 905 500 2180 5 1 11500000 347 32.77 0.32 12 0.10 92.00 9459.00 5210 20240430 -42.13 2840 20241209 6.16 3700 -18.51 20250108 2970 1.52 20250204 5210 -42.13 20240430 2840 6.16 20241209 1.26 N 024120 500 57 억 551253 N N 0 N 00 N