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
123750/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
20250224,160839,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,11913193,8223,373.43,1436,1498,1436,1882,1014,1448,1448.77,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.06,-28.00,2083.00,3190,20240216,-54.61,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3100,-53.29,20240226,1214,19.28,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,150838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1489,41,2,2.83,11640969,8035,364.90,1436,1498,1436,1882,1014,1448,1448.78,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,190,-53.18,0.71,12,0.06,-28.00,2083.00,3190,20240216,-53.32,1214,20241209,22.65,1697,-12.26,20250120,1384,7.59,20250206,3100,-51.97,20240226,1214,22.65,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,140836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1462,14,2,0.97,11491123,7934,360.31,1436,1498,1436,1882,1014,1448,1448.34,0.17,0,34,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,186,-52.21,0.70,12,0.06,-28.00,2083.00,3190,20240216,-54.17,1214,20241209,20.43,1697,-13.85,20250120,1384,5.64,20250206,3100,-52.84,20240226,1214,20.43,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,130838,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,-1,5,-0.07,5530002,3824,173.66,1436,1448,1436,1882,1014,1448,1446.13,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,184,-51.68,0.69,12,0.03,-28.00,2083.00,3190,20240216,-54.64,1214,20241209,19.19,1697,-14.73,20250120,1384,4.55,20250206,3100,-53.32,20240226,1214,19.19,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,120835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1445,-3,5,-0.21,2560778,1772,80.47,1436,1448,1436,1882,1014,1448,1445.13,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,184,-51.61,0.69,12,0.01,-28.00,2083.00,3190,20240216,-54.70,1214,20241209,19.03,1697,-14.85,20250120,1384,4.41,20250206,3100,-53.39,20240226,1214,19.03,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,110833,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1447,-1,5,-0.07,2112551,1462,66.39,1436,1448,1436,1882,1014,1448,1444.97,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,184,-51.68,0.69,12,0.01,-28.00,2083.00,3190,20240216,-54.64,1214,20241209,19.19,1697,-14.73,20250120,1384,4.55,20250206,3100,-53.32,20240226,1214,19.19,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,100834,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,1966410,1361,61.81,1436,1448,1436,1882,1014,1448,1444.83,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.01,-28.00,2083.00,3190,20240216,-54.61,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3100,-53.29,20240226,1214,19.28,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250224,090840,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,1595722,1105,50.18,1436,1448,1436,1882,1014,1448,1444.09,0.17,0,309,1462,1455,1443,1436,1424,1457,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.01,-28.00,2083.00,3190,20240216,-54.61,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3100,-53.29,20240226,1214,19.28,20241209,0.00,N,123750,500,63 억,,21194,N,N,0,N,00,N
20250221,160832,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1448,0,3,0.00,3160315,2182,59.41,1448,1450,1431,1882,1014,1448,1448.36,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.71,0.70,12,0.02,-28.00,2083.00,3210,20240208,-54.89,1214,20241209,19.28,1697,-14.67,20250120,1384,4.62,20250206,3150,-54.03,20240222,1214,19.28,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,150836,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1450,2,2,0.14,2704358,1867,50.83,1448,1450,1431,1882,1014,1448,1448.50,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.79,0.70,12,0.01,-28.00,2083.00,3210,20240208,-54.83,1214,20241209,19.44,1697,-14.56,20250120,1384,4.77,20250206,3150,-53.97,20240222,1214,19.44,20241209,0.00,N,123750,500,63 억,,21219,N,N,0,N,00,N
20250221,140835,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1449,1,2,0.07,1889745,1305,35.53,1448,1450,1431,1882,1014,1448,1448.08,0.17,0,-25,1526,1487,1458,1419,1390,1506,1438,64,434,500,950,1,1,12746297,185,-51.75,0.70,12,0.01,-28.00,2083.00,3210,20240208,-54.86,1214,20241209,19.36,1697,-14.61,20250120,1384,4.70,20250206,3150,-54.00,20240222,1214,19.36,20241209,0.00,N,123750,500,63 억,,21219,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 160839 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 11913193 8223 373.43 1436 1498 1436 1882 1014 1448 1448.77 0.17 0 34 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.06 -28.00 2083.00 3190 20240216 -54.61 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3100 -53.29 20240226 1214 19.28 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
3 20250224 150838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1489 41 2 2.83 11640969 8035 364.90 1436 1498 1436 1882 1014 1448 1448.78 0.17 0 34 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 190 -53.18 0.71 12 0.06 -28.00 2083.00 3190 20240216 -53.32 1214 20241209 22.65 1697 -12.26 20250120 1384 7.59 20250206 3100 -51.97 20240226 1214 22.65 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
4 20250224 140836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1462 14 2 0.97 11491123 7934 360.31 1436 1498 1436 1882 1014 1448 1448.34 0.17 0 34 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 186 -52.21 0.70 12 0.06 -28.00 2083.00 3190 20240216 -54.17 1214 20241209 20.43 1697 -13.85 20250120 1384 5.64 20250206 3100 -52.84 20240226 1214 20.43 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
5 20250224 130838 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1447 -1 5 -0.07 5530002 3824 173.66 1436 1448 1436 1882 1014 1448 1446.13 0.17 0 309 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 184 -51.68 0.69 12 0.03 -28.00 2083.00 3190 20240216 -54.64 1214 20241209 19.19 1697 -14.73 20250120 1384 4.55 20250206 3100 -53.32 20240226 1214 19.19 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
6 20250224 120835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1445 -3 5 -0.21 2560778 1772 80.47 1436 1448 1436 1882 1014 1448 1445.13 0.17 0 309 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 184 -51.61 0.69 12 0.01 -28.00 2083.00 3190 20240216 -54.70 1214 20241209 19.03 1697 -14.85 20250120 1384 4.41 20250206 3100 -53.39 20240226 1214 19.03 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
7 20250224 110833 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1447 -1 5 -0.07 2112551 1462 66.39 1436 1448 1436 1882 1014 1448 1444.97 0.17 0 309 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 184 -51.68 0.69 12 0.01 -28.00 2083.00 3190 20240216 -54.64 1214 20241209 19.19 1697 -14.73 20250120 1384 4.55 20250206 3100 -53.32 20240226 1214 19.19 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
8 20250224 100834 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 1966410 1361 61.81 1436 1448 1436 1882 1014 1448 1444.83 0.17 0 309 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.01 -28.00 2083.00 3190 20240216 -54.61 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3100 -53.29 20240226 1214 19.28 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
9 20250224 090840 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 1595722 1105 50.18 1436 1448 1436 1882 1014 1448 1444.09 0.17 0 309 1462 1455 1443 1436 1424 1457 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.01 -28.00 2083.00 3190 20240216 -54.61 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3100 -53.29 20240226 1214 19.28 20241209 0.00 N 123750 500 63 억 21194 N N 0 N 00 N
10 20250221 160832 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1448 0 3 0.00 3160315 2182 59.41 1448 1450 1431 1882 1014 1448 1448.36 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.71 0.70 12 0.02 -28.00 2083.00 3210 20240208 -54.89 1214 20241209 19.28 1697 -14.67 20250120 1384 4.62 20250206 3150 -54.03 20240222 1214 19.28 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
11 20250221 150836 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1450 2 2 0.14 2704358 1867 50.83 1448 1450 1431 1882 1014 1448 1448.50 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.79 0.70 12 0.01 -28.00 2083.00 3210 20240208 -54.83 1214 20241209 19.44 1697 -14.56 20250120 1384 4.77 20250206 3150 -53.97 20240222 1214 19.44 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N
12 20250221 140835 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1449 1 2 0.07 1889745 1305 35.53 1448 1450 1431 1882 1014 1448 1448.08 0.17 0 -25 1526 1487 1458 1419 1390 1506 1438 64 434 500 950 1 1 12746297 185 -51.75 0.70 12 0.01 -28.00 2083.00 3210 20240208 -54.86 1214 20241209 19.36 1697 -14.61 20250120 1384 4.70 20250206 3150 -54.00 20240222 1214 19.36 20241209 0.00 N 123750 500 63 억 21219 N N 0 N 00 N