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

Update 2025-02-24 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-24 18:11:44 +09:00
parent 1305b854bb
commit a15db7eed3
2978 changed files with 32074 additions and 2736 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
20250224,160353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,35,2,1.11,142103085,44909,503.69,3145,3275,3075,4085,2205,3145,3164.23,4.73,0,588,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,366,34.57,0.34,12,0.39,92.00,9459.00,5210,20240430,-38.96,2840,20241209,11.97,3700,-14.05,20250108,2970,7.07,20250204,5210,-38.96,20240430,2840,11.97,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N
20250224,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,25,2,0.79,125920030,39824,446.66,3145,3275,3075,4085,2205,3145,3161.91,4.73,0,1035,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,365,34.46,0.34,12,0.35,92.00,9459.00,5210,20240430,-39.16,2840,20241209,11.62,3700,-14.32,20250108,2970,6.73,20250204,5210,-39.16,20240430,2840,11.62,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N
20250224,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3105,-40,5,-1.27,20483760,6592,73.93,3145,3160,3075,4085,2205,3145,3107.36,4.73,0,107,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,357,33.75,0.33,12,0.06,92.00,9459.00,5210,20240430,-40.40,2840,20241209,9.33,3700,-16.08,20250108,2970,4.55,20250204,5210,-40.40,20240430,2840,9.33,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N
20250224,130353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-35,5,-1.11,20248025,6516,73.08,3145,3160,3075,4085,2205,3145,3107.42,4.73,0,132,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,358,33.80,0.33,12,0.06,92.00,9459.00,5210,20240430,-40.31,2840,20241209,9.51,3700,-15.95,20250108,2970,4.71,20250204,5210,-40.31,20240430,2840,9.51,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N
20250224,120352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3110,-35,5,-1.11,19652265,6324,70.93,3145,3160,3075,4085,2205,3145,3107.56,4.73,0,156,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,358,33.80,0.33,12,0.05,92.00,9459.00,5210,20240430,-40.31,2840,20241209,9.51,3700,-15.95,20250108,2970,4.71,20250204,5210,-40.31,20240430,2840,9.51,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N
20250224,110351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3125,-20,5,-0.64,19282625,6205,69.59,3145,3160,3075,4085,2205,3145,3107.58,4.73,0,259,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,359,33.97,0.33,12,0.05,92.00,9459.00,5210,20240430,-40.02,2840,20241209,10.04,3700,-15.54,20250108,2970,5.22,20250204,5210,-40.02,20240430,2840,10.04,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N
20250224,100350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3135,-10,5,-0.32,6269795,2010,22.54,3145,3160,3075,4085,2205,3145,3119.28,4.73,0,-48,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,361,34.08,0.33,12,0.02,92.00,9459.00,5210,20240430,-39.83,2840,20241209,10.39,3700,-15.27,20250108,2970,5.56,20250204,5210,-39.83,20240430,2840,10.39,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N
20250224,090353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,15,2,0.48,1319620,418,4.69,3145,3160,3145,4085,2205,3145,3157.04,4.73,0,-75,3191,3167,3136,3112,3081,3180,3125,58,940,500,2260,5,1,11500000,363,34.35,0.33,12,0.00,92.00,9459.00,5210,20240430,-39.35,2840,20241209,11.27,3700,-14.59,20250108,2970,6.40,20250204,5210,-39.35,20240430,2840,11.27,20241209,1.25,N,024120,500,57 억,,544291,N,N,0,N,00,N
20250221,160351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3145,15,2,0.48,27976300,8916,55.15,3135,3160,3105,4065,2195,3130,3137.76,4.74,0,-788,3236,3182,3141,3087,3046,3162,3067,58,935,500,2250,5,1,11500000,362,34.18,0.33,12,0.08,92.00,9459.00,5210,20240430,-39.64,2840,20241209,10.74,3700,-15.00,20250108,2970,5.89,20250204,5210,-39.64,20240430,2840,10.74,20241209,1.25,N,024120,500,57 억,,545079,N,N,0,N,00,N
20250221,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-15,5,-0.48,23865290,7605,47.04,3135,3160,3105,4065,2195,3130,3138.11,4.74,0,-447,3236,3182,3141,3087,3046,3162,3067,58,935,500,2250,5,1,11500000,358,33.86,0.33,12,0.07,92.00,9459.00,5210,20240430,-40.21,2840,20241209,9.68,3700,-15.81,20250108,2970,4.88,20250204,5210,-40.21,20240430,2840,9.68,20241209,1.25,N,024120,500,57 억,,545079,N,N,0,N,00,N
20250221,140351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,0,3,0.00,21884105,6970,43.11,3135,3160,3105,4065,2195,3130,3139.76,4.74,0,-467,3236,3182,3141,3087,3046,3162,3067,58,935,500,2250,5,1,11500000,360,34.02,0.33,12,0.06,92.00,9459.00,5210,20240430,-39.92,2840,20241209,10.21,3700,-15.41,20250108,2970,5.39,20250204,5210,-39.92,20240430,2840,10.21,20241209,1.25,N,024120,500,57 억,,545079,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 20250224 160353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3180 35 2 1.11 142103085 44909 503.69 3145 3275 3075 4085 2205 3145 3164.23 4.73 0 588 3191 3167 3136 3112 3081 3180 3125 58 940 500 2260 5 1 11500000 366 34.57 0.34 12 0.39 92.00 9459.00 5210 20240430 -38.96 2840 20241209 11.97 3700 -14.05 20250108 2970 7.07 20250204 5210 -38.96 20240430 2840 11.97 20241209 1.25 N 024120 500 57 억 544291 N N 0 N 00 N
3 20250224 150353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3170 25 2 0.79 125920030 39824 446.66 3145 3275 3075 4085 2205 3145 3161.91 4.73 0 1035 3191 3167 3136 3112 3081 3180 3125 58 940 500 2260 5 1 11500000 365 34.46 0.34 12 0.35 92.00 9459.00 5210 20240430 -39.16 2840 20241209 11.62 3700 -14.32 20250108 2970 6.73 20250204 5210 -39.16 20240430 2840 11.62 20241209 1.25 N 024120 500 57 억 544291 N N 0 N 00 N
4 20250224 140352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3105 -40 5 -1.27 20483760 6592 73.93 3145 3160 3075 4085 2205 3145 3107.36 4.73 0 107 3191 3167 3136 3112 3081 3180 3125 58 940 500 2260 5 1 11500000 357 33.75 0.33 12 0.06 92.00 9459.00 5210 20240430 -40.40 2840 20241209 9.33 3700 -16.08 20250108 2970 4.55 20250204 5210 -40.40 20240430 2840 9.33 20241209 1.25 N 024120 500 57 억 544291 N N 0 N 00 N
5 20250224 130353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3110 -35 5 -1.11 20248025 6516 73.08 3145 3160 3075 4085 2205 3145 3107.42 4.73 0 132 3191 3167 3136 3112 3081 3180 3125 58 940 500 2260 5 1 11500000 358 33.80 0.33 12 0.06 92.00 9459.00 5210 20240430 -40.31 2840 20241209 9.51 3700 -15.95 20250108 2970 4.71 20250204 5210 -40.31 20240430 2840 9.51 20241209 1.25 N 024120 500 57 억 544291 N N 0 N 00 N
6 20250224 120352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3110 -35 5 -1.11 19652265 6324 70.93 3145 3160 3075 4085 2205 3145 3107.56 4.73 0 156 3191 3167 3136 3112 3081 3180 3125 58 940 500 2260 5 1 11500000 358 33.80 0.33 12 0.05 92.00 9459.00 5210 20240430 -40.31 2840 20241209 9.51 3700 -15.95 20250108 2970 4.71 20250204 5210 -40.31 20240430 2840 9.51 20241209 1.25 N 024120 500 57 억 544291 N N 0 N 00 N
7 20250224 110351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3125 -20 5 -0.64 19282625 6205 69.59 3145 3160 3075 4085 2205 3145 3107.58 4.73 0 259 3191 3167 3136 3112 3081 3180 3125 58 940 500 2260 5 1 11500000 359 33.97 0.33 12 0.05 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 1.25 N 024120 500 57 억 544291 N N 0 N 00 N
8 20250224 100350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3135 -10 5 -0.32 6269795 2010 22.54 3145 3160 3075 4085 2205 3145 3119.28 4.73 0 -48 3191 3167 3136 3112 3081 3180 3125 58 940 500 2260 5 1 11500000 361 34.08 0.33 12 0.02 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 1.25 N 024120 500 57 억 544291 N N 0 N 00 N
9 20250224 090353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3160 15 2 0.48 1319620 418 4.69 3145 3160 3145 4085 2205 3145 3157.04 4.73 0 -75 3191 3167 3136 3112 3081 3180 3125 58 940 500 2260 5 1 11500000 363 34.35 0.33 12 0.00 92.00 9459.00 5210 20240430 -39.35 2840 20241209 11.27 3700 -14.59 20250108 2970 6.40 20250204 5210 -39.35 20240430 2840 11.27 20241209 1.25 N 024120 500 57 억 544291 N N 0 N 00 N
10 20250221 160351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3145 15 2 0.48 27976300 8916 55.15 3135 3160 3105 4065 2195 3130 3137.76 4.74 0 -788 3236 3182 3141 3087 3046 3162 3067 58 935 500 2250 5 1 11500000 362 34.18 0.33 12 0.08 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 1.25 N 024120 500 57 억 545079 N N 0 N 00 N
11 20250221 150353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3115 -15 5 -0.48 23865290 7605 47.04 3135 3160 3105 4065 2195 3130 3138.11 4.74 0 -447 3236 3182 3141 3087 3046 3162 3067 58 935 500 2250 5 1 11500000 358 33.86 0.33 12 0.07 92.00 9459.00 5210 20240430 -40.21 2840 20241209 9.68 3700 -15.81 20250108 2970 4.88 20250204 5210 -40.21 20240430 2840 9.68 20241209 1.25 N 024120 500 57 억 545079 N N 0 N 00 N
12 20250221 140351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 0 3 0.00 21884105 6970 43.11 3135 3160 3105 4065 2195 3130 3139.76 4.74 0 -467 3236 3182 3141 3087 3046 3162 3067 58 935 500 2250 5 1 11500000 360 34.02 0.33 12 0.06 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 1.25 N 024120 500 57 억 545079 N N 0 N 00 N