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
071850/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
20250224,160643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-4,5,-0.25,12620187,7791,74.42,1650,1650,1605,2105,1136,1622,1619.85,0.18,0,-1272,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,393,-1.80,0.38,12,0.03,-897.00,4223.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1504,7.58,20250217,2645,-38.83,20240227,1123,44.08,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N
20250224,150642,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-4,5,-0.25,12144495,7497,71.61,1650,1650,1605,2105,1136,1622,1619.91,0.18,0,-1250,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,393,-1.80,0.38,12,0.03,-897.00,4223.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1504,7.58,20250217,2645,-38.83,20240227,1123,44.08,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N
20250224,140641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1613,-9,5,-0.55,8746181,5396,51.54,1650,1650,1605,2105,1136,1622,1620.86,0.18,0,-1206,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,391,-1.80,0.38,12,0.02,-897.00,4223.00,2395,20241002,-32.65,1123,20240708,43.63,2085,-22.64,20250109,1504,7.25,20250217,2645,-39.02,20240227,1123,43.63,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N
20250224,130643,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1618,-4,5,-0.25,7662682,4723,45.11,1650,1650,1605,2105,1136,1622,1622.42,0.18,0,-534,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,393,-1.80,0.38,12,0.02,-897.00,4223.00,2395,20241002,-32.44,1123,20240708,44.08,2085,-22.40,20250109,1504,7.58,20250217,2645,-38.83,20240227,1123,44.08,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N
20250224,120640,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1624,2,2,0.12,7514762,4631,44.24,1650,1650,1605,2105,1136,1622,1622.71,0.18,0,-443,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,394,-1.81,0.38,12,0.02,-897.00,4223.00,2395,20241002,-32.19,1123,20240708,44.61,2085,-22.11,20250109,1504,7.98,20250217,2645,-38.60,20240227,1123,44.61,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N
20250224,110638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1625,3,2,0.18,5883562,3626,34.64,1650,1650,1605,2105,1136,1622,1622.60,0.18,0,-430,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,394,-1.81,0.38,12,0.01,-897.00,4223.00,2395,20241002,-32.15,1123,20240708,44.70,2085,-22.06,20250109,1504,8.05,20250217,2645,-38.56,20240227,1123,44.70,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N
20250224,100638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1625,3,2,0.18,5370062,3310,31.62,1650,1650,1605,2105,1136,1622,1622.38,0.18,0,-194,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,394,-1.81,0.38,12,0.01,-897.00,4223.00,2395,20241002,-32.15,1123,20240708,44.70,2085,-22.06,20250109,1504,8.05,20250217,2645,-38.56,20240227,1123,44.70,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N
20250224,090644,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1649,27,2,1.66,166550,101,0.96,1650,1650,1649,2105,1136,1622,1649.01,0.18,0,-100,1650,1636,1614,1600,1578,1625,1589,123,483,500,1030,1,1,24260938,400,-1.84,0.39,12,0.00,-897.00,4223.00,2395,20241002,-31.15,1123,20240708,46.84,2085,-20.91,20250109,1504,9.64,20250217,2645,-37.66,20240227,1123,46.84,20240708,0.00,N,071850,500,122 억,,43632,N,N,0,N,00,N
20250221,160638,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1622,21,2,1.31,16927837,10469,100.11,1626,1628,1592,2080,1121,1601,1616.95,0.19,0,-2029,1689,1645,1593,1549,1497,1619,1523,123,479,500,1020,1,1,24260938,394,-1.81,0.38,12,0.04,-897.00,4223.00,2395,20241002,-32.28,1123,20240708,44.43,2085,-22.21,20250109,1504,7.85,20250217,2645,-38.68,20240227,1123,44.43,20240708,0.00,N,071850,500,122 억,,45661,N,N,0,N,00,N
20250221,150641,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1622,21,2,1.31,13416756,8289,79.26,1626,1628,1600,2080,1121,1601,1618.62,0.19,0,-1871,1689,1645,1593,1549,1497,1619,1523,123,479,500,1020,1,1,24260938,394,-1.81,0.38,12,0.03,-897.00,4223.00,2395,20241002,-32.28,1123,20240708,44.43,2085,-22.21,20250109,1504,7.85,20250217,2645,-38.68,20240227,1123,44.43,20240708,0.00,N,071850,500,122 억,,45661,N,N,0,N,00,N
20250221,140639,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1622,21,2,1.31,10877738,6719,64.25,1626,1628,1600,2080,1121,1601,1618.95,0.19,0,-1750,1689,1645,1593,1549,1497,1619,1523,123,479,500,1020,1,1,24260938,394,-1.81,0.38,12,0.03,-897.00,4223.00,2395,20241002,-32.28,1123,20240708,44.43,2085,-22.21,20250109,1504,7.85,20250217,2645,-38.68,20240227,1123,44.43,20240708,0.00,N,071850,500,122 억,,45661,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 160643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1618 -4 5 -0.25 12620187 7791 74.42 1650 1650 1605 2105 1136 1622 1619.85 0.18 0 -1272 1650 1636 1614 1600 1578 1625 1589 123 483 500 1030 1 1 24260938 393 -1.80 0.38 12 0.03 -897.00 4223.00 2395 20241002 -32.44 1123 20240708 44.08 2085 -22.40 20250109 1504 7.58 20250217 2645 -38.83 20240227 1123 44.08 20240708 0.00 N 071850 500 122 억 43632 N N 0 N 00 N
3 20250224 150642 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1618 -4 5 -0.25 12144495 7497 71.61 1650 1650 1605 2105 1136 1622 1619.91 0.18 0 -1250 1650 1636 1614 1600 1578 1625 1589 123 483 500 1030 1 1 24260938 393 -1.80 0.38 12 0.03 -897.00 4223.00 2395 20241002 -32.44 1123 20240708 44.08 2085 -22.40 20250109 1504 7.58 20250217 2645 -38.83 20240227 1123 44.08 20240708 0.00 N 071850 500 122 억 43632 N N 0 N 00 N
4 20250224 140641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1613 -9 5 -0.55 8746181 5396 51.54 1650 1650 1605 2105 1136 1622 1620.86 0.18 0 -1206 1650 1636 1614 1600 1578 1625 1589 123 483 500 1030 1 1 24260938 391 -1.80 0.38 12 0.02 -897.00 4223.00 2395 20241002 -32.65 1123 20240708 43.63 2085 -22.64 20250109 1504 7.25 20250217 2645 -39.02 20240227 1123 43.63 20240708 0.00 N 071850 500 122 억 43632 N N 0 N 00 N
5 20250224 130643 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1618 -4 5 -0.25 7662682 4723 45.11 1650 1650 1605 2105 1136 1622 1622.42 0.18 0 -534 1650 1636 1614 1600 1578 1625 1589 123 483 500 1030 1 1 24260938 393 -1.80 0.38 12 0.02 -897.00 4223.00 2395 20241002 -32.44 1123 20240708 44.08 2085 -22.40 20250109 1504 7.58 20250217 2645 -38.83 20240227 1123 44.08 20240708 0.00 N 071850 500 122 억 43632 N N 0 N 00 N
6 20250224 120640 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1624 2 2 0.12 7514762 4631 44.24 1650 1650 1605 2105 1136 1622 1622.71 0.18 0 -443 1650 1636 1614 1600 1578 1625 1589 123 483 500 1030 1 1 24260938 394 -1.81 0.38 12 0.02 -897.00 4223.00 2395 20241002 -32.19 1123 20240708 44.61 2085 -22.11 20250109 1504 7.98 20250217 2645 -38.60 20240227 1123 44.61 20240708 0.00 N 071850 500 122 억 43632 N N 0 N 00 N
7 20250224 110638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1625 3 2 0.18 5883562 3626 34.64 1650 1650 1605 2105 1136 1622 1622.60 0.18 0 -430 1650 1636 1614 1600 1578 1625 1589 123 483 500 1030 1 1 24260938 394 -1.81 0.38 12 0.01 -897.00 4223.00 2395 20241002 -32.15 1123 20240708 44.70 2085 -22.06 20250109 1504 8.05 20250217 2645 -38.56 20240227 1123 44.70 20240708 0.00 N 071850 500 122 억 43632 N N 0 N 00 N
8 20250224 100638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1625 3 2 0.18 5370062 3310 31.62 1650 1650 1605 2105 1136 1622 1622.38 0.18 0 -194 1650 1636 1614 1600 1578 1625 1589 123 483 500 1030 1 1 24260938 394 -1.81 0.38 12 0.01 -897.00 4223.00 2395 20241002 -32.15 1123 20240708 44.70 2085 -22.06 20250109 1504 8.05 20250217 2645 -38.56 20240227 1123 44.70 20240708 0.00 N 071850 500 122 억 43632 N N 0 N 00 N
9 20250224 090644 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1649 27 2 1.66 166550 101 0.96 1650 1650 1649 2105 1136 1622 1649.01 0.18 0 -100 1650 1636 1614 1600 1578 1625 1589 123 483 500 1030 1 1 24260938 400 -1.84 0.39 12 0.00 -897.00 4223.00 2395 20241002 -31.15 1123 20240708 46.84 2085 -20.91 20250109 1504 9.64 20250217 2645 -37.66 20240227 1123 46.84 20240708 0.00 N 071850 500 122 억 43632 N N 0 N 00 N
10 20250221 160638 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1622 21 2 1.31 16927837 10469 100.11 1626 1628 1592 2080 1121 1601 1616.95 0.19 0 -2029 1689 1645 1593 1549 1497 1619 1523 123 479 500 1020 1 1 24260938 394 -1.81 0.38 12 0.04 -897.00 4223.00 2395 20241002 -32.28 1123 20240708 44.43 2085 -22.21 20250109 1504 7.85 20250217 2645 -38.68 20240227 1123 44.43 20240708 0.00 N 071850 500 122 억 45661 N N 0 N 00 N
11 20250221 150641 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1622 21 2 1.31 13416756 8289 79.26 1626 1628 1600 2080 1121 1601 1618.62 0.19 0 -1871 1689 1645 1593 1549 1497 1619 1523 123 479 500 1020 1 1 24260938 394 -1.81 0.38 12 0.03 -897.00 4223.00 2395 20241002 -32.28 1123 20240708 44.43 2085 -22.21 20250109 1504 7.85 20250217 2645 -38.68 20240227 1123 44.43 20240708 0.00 N 071850 500 122 억 45661 N N 0 N 00 N
12 20250221 140639 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1622 21 2 1.31 10877738 6719 64.25 1626 1628 1600 2080 1121 1601 1618.95 0.19 0 -1750 1689 1645 1593 1549 1497 1619 1523 123 479 500 1020 1 1 24260938 394 -1.81 0.38 12 0.03 -897.00 4223.00 2395 20241002 -32.28 1123 20240708 44.43 2085 -22.21 20250109 1504 7.85 20250217 2645 -38.68 20240227 1123 44.43 20240708 0.00 N 071850 500 122 억 45661 N N 0 N 00 N