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
099320/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
20250224,160755,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53700,500,2,0.94,4629687200,86711,80.16,52600,54000,52600,69100,37300,53200,53392.23,5.16,0,-5808,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5881,13.40,2.70,12,0.79,4007.00,19893.00,58500,20240701,-8.21,31150,20240213,72.39,58300,-7.89,20250218,39950,34.42,20250102,58500,-8.21,20240701,31300,71.57,20240305,2.46,N,099320,500,54 억,,564679,N,N,242,N,00,N
20250224,150755,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53500,300,2,0.56,4366089200,81787,75.61,52600,54000,52600,69100,37300,53200,53384.18,5.16,0,-4874,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5859,13.35,2.69,12,0.75,4007.00,19893.00,58500,20240701,-8.55,31150,20240213,71.75,58300,-8.23,20250218,39950,33.92,20250102,58500,-8.55,20240701,31300,70.93,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N
20250224,140753,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,200,2,0.38,3889347600,72886,67.38,52600,54000,52600,69100,37300,53200,53362.58,5.16,0,-3822,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5848,13.33,2.68,12,0.67,4007.00,19893.00,58500,20240701,-8.72,31150,20240213,71.43,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N
20250224,130755,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53500,300,2,0.56,3367101900,63102,58.33,52600,54000,52600,69100,37300,53200,53360.26,5.16,0,-309,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5859,13.35,2.69,12,0.58,4007.00,19893.00,58500,20240701,-8.55,31150,20240213,71.75,58300,-8.23,20250218,39950,33.92,20250102,58500,-8.55,20240701,31300,70.93,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N
20250224,120752,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53300,100,2,0.19,2898432400,54350,50.24,52600,54000,52600,69100,37300,53200,53329.57,5.16,0,-436,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5837,13.30,2.68,12,0.50,4007.00,19893.00,58500,20240701,-8.89,31150,20240213,71.11,58300,-8.58,20250218,39950,33.42,20250102,58500,-8.89,20240701,31300,70.29,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N
20250224,110750,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,200,2,0.38,2663091500,49937,46.16,52600,54000,52600,69100,37300,53200,53329.62,5.16,0,-39,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5848,13.33,2.68,12,0.46,4007.00,19893.00,58500,20240701,-8.72,31150,20240213,71.43,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N
20250224,100751,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53200,0,3,0.00,2302116400,43173,39.91,52600,54000,52600,69100,37300,53200,53323.72,5.16,0,-1959,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5826,13.28,2.67,12,0.39,4007.00,19893.00,58500,20240701,-9.06,31150,20240213,70.79,58300,-8.75,20250218,39950,33.17,20250102,58500,-9.06,20240701,31300,69.97,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N
20250224,090757,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,200,2,0.38,1008715300,18889,17.46,52600,54000,52600,69100,37300,53200,53404.76,5.16,0,2280,55200,54200,52800,51800,50400,54700,52300,55,15900,500,38300,100,1,10951278,5848,13.33,2.68,12,0.17,4007.00,19893.00,58500,20240701,-8.72,31150,20240213,71.43,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240305,2.46,N,099320,500,54 억,,564679,N,N,726,N,00,N
20250221,160749,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53200,1000,2,1.92,5670928900,107221,41.94,51900,53800,51400,67800,36600,52200,52890.03,5.14,0,2464,56266,54232,53066,51032,49866,53650,50450,55,15600,500,37580,100,1,10951278,5826,13.28,2.67,12,0.98,4007.00,19893.00,58500,20240701,-9.06,30500,20240208,74.43,58300,-8.75,20250218,39950,33.17,20250102,58500,-9.06,20240701,31300,69.97,20240305,2.50,N,099320,500,54 억,,563019,N,N,726,N,00,N
20250221,150752,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53400,1200,2,2.30,5376740800,101699,39.78,51900,53800,51400,67800,36600,52200,52869.82,5.14,0,2158,56266,54232,53066,51032,49866,53650,50450,55,15600,500,37580,100,1,10951278,5848,13.33,2.68,12,0.93,4007.00,19893.00,58500,20240701,-8.72,30500,20240208,75.08,58300,-8.40,20250218,39950,33.67,20250102,58500,-8.72,20240701,31300,70.61,20240305,2.50,N,099320,500,54 억,,563019,N,N,5417,N,00,N
20250221,140752,55,40.00,KOSDAQ,,운송장비·부품,N,N,N,Y,40,N,53300,1100,2,2.11,4966254000,94003,36.77,51900,53800,51400,67800,36600,52200,52831.48,5.14,0,1706,56266,54232,53066,51032,49866,53650,50450,55,15600,500,37580,100,1,10951278,5837,13.30,2.68,12,0.86,4007.00,19893.00,58500,20240701,-8.89,30500,20240208,74.75,58300,-8.58,20250218,39950,33.42,20250102,58500,-8.89,20240701,31300,70.29,20240305,2.50,N,099320,500,54 억,,563019,N,N,5417,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 160755 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53700 500 2 0.94 4629687200 86711 80.16 52600 54000 52600 69100 37300 53200 53392.23 5.16 0 -5808 55200 54200 52800 51800 50400 54700 52300 55 15900 500 38300 100 1 10951278 5881 13.40 2.70 12 0.79 4007.00 19893.00 58500 20240701 -8.21 31150 20240213 72.39 58300 -7.89 20250218 39950 34.42 20250102 58500 -8.21 20240701 31300 71.57 20240305 2.46 N 099320 500 54 억 564679 N N 242 N 00 N
3 20250224 150755 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53500 300 2 0.56 4366089200 81787 75.61 52600 54000 52600 69100 37300 53200 53384.18 5.16 0 -4874 55200 54200 52800 51800 50400 54700 52300 55 15900 500 38300 100 1 10951278 5859 13.35 2.69 12 0.75 4007.00 19893.00 58500 20240701 -8.55 31150 20240213 71.75 58300 -8.23 20250218 39950 33.92 20250102 58500 -8.55 20240701 31300 70.93 20240305 2.46 N 099320 500 54 억 564679 N N 726 N 00 N
4 20250224 140753 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53400 200 2 0.38 3889347600 72886 67.38 52600 54000 52600 69100 37300 53200 53362.58 5.16 0 -3822 55200 54200 52800 51800 50400 54700 52300 55 15900 500 38300 100 1 10951278 5848 13.33 2.68 12 0.67 4007.00 19893.00 58500 20240701 -8.72 31150 20240213 71.43 58300 -8.40 20250218 39950 33.67 20250102 58500 -8.72 20240701 31300 70.61 20240305 2.46 N 099320 500 54 억 564679 N N 726 N 00 N
5 20250224 130755 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53500 300 2 0.56 3367101900 63102 58.33 52600 54000 52600 69100 37300 53200 53360.26 5.16 0 -309 55200 54200 52800 51800 50400 54700 52300 55 15900 500 38300 100 1 10951278 5859 13.35 2.69 12 0.58 4007.00 19893.00 58500 20240701 -8.55 31150 20240213 71.75 58300 -8.23 20250218 39950 33.92 20250102 58500 -8.55 20240701 31300 70.93 20240305 2.46 N 099320 500 54 억 564679 N N 726 N 00 N
6 20250224 120752 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53300 100 2 0.19 2898432400 54350 50.24 52600 54000 52600 69100 37300 53200 53329.57 5.16 0 -436 55200 54200 52800 51800 50400 54700 52300 55 15900 500 38300 100 1 10951278 5837 13.30 2.68 12 0.50 4007.00 19893.00 58500 20240701 -8.89 31150 20240213 71.11 58300 -8.58 20250218 39950 33.42 20250102 58500 -8.89 20240701 31300 70.29 20240305 2.46 N 099320 500 54 억 564679 N N 726 N 00 N
7 20250224 110750 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53400 200 2 0.38 2663091500 49937 46.16 52600 54000 52600 69100 37300 53200 53329.62 5.16 0 -39 55200 54200 52800 51800 50400 54700 52300 55 15900 500 38300 100 1 10951278 5848 13.33 2.68 12 0.46 4007.00 19893.00 58500 20240701 -8.72 31150 20240213 71.43 58300 -8.40 20250218 39950 33.67 20250102 58500 -8.72 20240701 31300 70.61 20240305 2.46 N 099320 500 54 억 564679 N N 726 N 00 N
8 20250224 100751 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53200 0 3 0.00 2302116400 43173 39.91 52600 54000 52600 69100 37300 53200 53323.72 5.16 0 -1959 55200 54200 52800 51800 50400 54700 52300 55 15900 500 38300 100 1 10951278 5826 13.28 2.67 12 0.39 4007.00 19893.00 58500 20240701 -9.06 31150 20240213 70.79 58300 -8.75 20250218 39950 33.17 20250102 58500 -9.06 20240701 31300 69.97 20240305 2.46 N 099320 500 54 억 564679 N N 726 N 00 N
9 20250224 090757 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53400 200 2 0.38 1008715300 18889 17.46 52600 54000 52600 69100 37300 53200 53404.76 5.16 0 2280 55200 54200 52800 51800 50400 54700 52300 55 15900 500 38300 100 1 10951278 5848 13.33 2.68 12 0.17 4007.00 19893.00 58500 20240701 -8.72 31150 20240213 71.43 58300 -8.40 20250218 39950 33.67 20250102 58500 -8.72 20240701 31300 70.61 20240305 2.46 N 099320 500 54 억 564679 N N 726 N 00 N
10 20250221 160749 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53200 1000 2 1.92 5670928900 107221 41.94 51900 53800 51400 67800 36600 52200 52890.03 5.14 0 2464 56266 54232 53066 51032 49866 53650 50450 55 15600 500 37580 100 1 10951278 5826 13.28 2.67 12 0.98 4007.00 19893.00 58500 20240701 -9.06 30500 20240208 74.43 58300 -8.75 20250218 39950 33.17 20250102 58500 -9.06 20240701 31300 69.97 20240305 2.50 N 099320 500 54 억 563019 N N 726 N 00 N
11 20250221 150752 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53400 1200 2 2.30 5376740800 101699 39.78 51900 53800 51400 67800 36600 52200 52869.82 5.14 0 2158 56266 54232 53066 51032 49866 53650 50450 55 15600 500 37580 100 1 10951278 5848 13.33 2.68 12 0.93 4007.00 19893.00 58500 20240701 -8.72 30500 20240208 75.08 58300 -8.40 20250218 39950 33.67 20250102 58500 -8.72 20240701 31300 70.61 20240305 2.50 N 099320 500 54 억 563019 N N 5417 N 00 N
12 20250221 140752 55 40.00 KOSDAQ 운송장비·부품 N N N Y 40 N 53300 1100 2 2.11 4966254000 94003 36.77 51900 53800 51400 67800 36600 52200 52831.48 5.14 0 1706 56266 54232 53066 51032 49866 53650 50450 55 15600 500 37580 100 1 10951278 5837 13.30 2.68 12 0.86 4007.00 19893.00 58500 20240701 -8.89 30500 20240208 74.75 58300 -8.58 20250218 39950 33.42 20250102 58500 -8.89 20240701 31300 70.29 20240305 2.50 N 099320 500 54 억 563019 N N 5417 N 00 N