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

Update 2025-02-20 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-20 18:11:45 +09:00
parent e9a7c5fa6c
commit a4d7e7930c
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
20250220,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-40,5,-1.26,50714925,16168,378.82,3190,3195,3100,4120,2220,3170,3136.75,4.74,0,-529,3200,3185,3160,3145,3120,3192,3152,58,950,500,2280,5,1,11500000,360,34.02,0.33,12,0.14,92.00,9459.00,5210,20240430,-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,,545608,N,N,0,N,00,N
20250220,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3115,-55,5,-1.74,49188630,15679,367.36,3190,3195,3100,4120,2220,3170,3137.23,4.74,0,-525,3200,3185,3160,3145,3120,3192,3152,58,950,500,2280,5,1,11500000,358,33.86,0.33,12,0.14,92.00,9459.00,5210,20240430,-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,,545608,N,N,0,N,00,N
20250220,140351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3130,-40,5,-1.26,38441395,12234,286.64,3190,3195,3100,4120,2220,3170,3142.18,4.74,0,-409,3200,3185,3160,3145,3120,3192,3152,58,950,500,2280,5,1,11500000,360,34.02,0.33,12,0.11,92.00,9459.00,5210,20240430,-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,,545608,N,N,0,N,00,N
20250220,130349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3165,-5,5,-0.16,16496260,5196,121.74,3190,3195,3155,4120,2220,3170,3174.80,4.74,0,-439,3200,3185,3160,3145,3120,3192,3152,58,950,500,2280,5,1,11500000,364,34.40,0.33,12,0.05,92.00,9459.00,5210,20240430,-39.25,2840,20241209,11.44,3700,-14.46,20250108,2970,6.57,20250204,5210,-39.25,20240430,2840,11.44,20241209,1.25,N,024120,500,57 억,,545608,N,N,0,N,00,N
20250220,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3180,10,2,0.32,13148120,4137,96.93,3190,3195,3160,4120,2220,3170,3178.18,4.74,0,-321,3200,3185,3160,3145,3120,3192,3152,58,950,500,2280,5,1,11500000,366,34.57,0.34,12,0.04,92.00,9459.00,5210,20240430,-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,,545608,N,N,0,N,00,N
20250220,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3195,25,2,0.79,10672030,3356,78.63,3190,3195,3160,4120,2220,3170,3179.99,4.74,0,-299,3200,3185,3160,3145,3120,3192,3152,58,950,500,2280,5,1,11500000,367,34.73,0.34,12,0.03,92.00,9459.00,5210,20240430,-38.68,2840,20241209,12.50,3700,-13.65,20250108,2970,7.58,20250204,5210,-38.68,20240430,2840,12.50,20241209,1.25,N,024120,500,57 억,,545608,N,N,0,N,00,N
20250220,100349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3185,15,2,0.47,8551200,2688,62.98,3190,3195,3165,4120,2220,3170,3181.25,4.74,0,-306,3200,3185,3160,3145,3120,3192,3152,58,950,500,2280,5,1,11500000,366,34.62,0.34,12,0.02,92.00,9459.00,5210,20240430,-38.87,2840,20241209,12.15,3700,-13.92,20250108,2970,7.24,20250204,5210,-38.87,20240430,2840,12.15,20241209,1.25,N,024120,500,57 억,,545608,N,N,0,N,00,N
20250220,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3190,20,2,0.63,181830,57,1.34,3190,3190,3190,4120,2220,3170,3190.00,4.74,0,-16,3200,3185,3160,3145,3120,3192,3152,58,950,500,2280,5,1,11500000,367,34.67,0.34,12,0.00,92.00,9459.00,5210,20240430,-38.77,2840,20241209,12.32,3700,-13.78,20250108,2970,7.41,20250204,5210,-38.77,20240430,2840,12.32,20241209,1.25,N,024120,500,57 억,,545608,N,N,0,N,00,N
20250219,160348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,-5,5,-0.16,12835035,4066,33.81,3145,3175,3135,4125,2225,3175,3156.67,4.75,0,-460,3288,3231,3143,3086,2998,3260,3115,58,950,500,2280,5,1,11500000,365,34.46,0.34,12,0.04,92.00,9459.00,5210,20240430,-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,,546068,N,N,0,N,00,N
20250219,150349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,-5,5,-0.16,12457805,3947,32.82,3145,3175,3135,4125,2225,3175,3156.27,4.75,0,-458,3288,3231,3143,3086,2998,3260,3115,58,950,500,2280,5,1,11500000,365,34.46,0.34,12,0.03,92.00,9459.00,5210,20240430,-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,,546068,N,N,0,N,00,N
20250219,140347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3155,-20,5,-0.63,11236080,3561,29.61,3145,3175,3135,4125,2225,3175,3155.32,4.75,0,-412,3288,3231,3143,3086,2998,3260,3115,58,950,500,2280,5,1,11500000,363,34.29,0.33,12,0.03,92.00,9459.00,5210,20240430,-39.44,2840,20241209,11.09,3700,-14.73,20250108,2970,6.23,20250204,5210,-39.44,20240430,2840,11.09,20241209,1.25,N,024120,500,57 억,,546068,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 20250220 160350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -40 5 -1.26 50714925 16168 378.82 3190 3195 3100 4120 2220 3170 3136.75 4.74 0 -529 3200 3185 3160 3145 3120 3192 3152 58 950 500 2280 5 1 11500000 360 34.02 0.33 12 0.14 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 545608 N N 0 N 00 N
3 20250220 150350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3115 -55 5 -1.74 49188630 15679 367.36 3190 3195 3100 4120 2220 3170 3137.23 4.74 0 -525 3200 3185 3160 3145 3120 3192 3152 58 950 500 2280 5 1 11500000 358 33.86 0.33 12 0.14 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 545608 N N 0 N 00 N
4 20250220 140351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3130 -40 5 -1.26 38441395 12234 286.64 3190 3195 3100 4120 2220 3170 3142.18 4.74 0 -409 3200 3185 3160 3145 3120 3192 3152 58 950 500 2280 5 1 11500000 360 34.02 0.33 12 0.11 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 545608 N N 0 N 00 N
5 20250220 130349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3165 -5 5 -0.16 16496260 5196 121.74 3190 3195 3155 4120 2220 3170 3174.80 4.74 0 -439 3200 3185 3160 3145 3120 3192 3152 58 950 500 2280 5 1 11500000 364 34.40 0.33 12 0.05 92.00 9459.00 5210 20240430 -39.25 2840 20241209 11.44 3700 -14.46 20250108 2970 6.57 20250204 5210 -39.25 20240430 2840 11.44 20241209 1.25 N 024120 500 57 억 545608 N N 0 N 00 N
6 20250220 120349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3180 10 2 0.32 13148120 4137 96.93 3190 3195 3160 4120 2220 3170 3178.18 4.74 0 -321 3200 3185 3160 3145 3120 3192 3152 58 950 500 2280 5 1 11500000 366 34.57 0.34 12 0.04 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 545608 N N 0 N 00 N
7 20250220 110349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3195 25 2 0.79 10672030 3356 78.63 3190 3195 3160 4120 2220 3170 3179.99 4.74 0 -299 3200 3185 3160 3145 3120 3192 3152 58 950 500 2280 5 1 11500000 367 34.73 0.34 12 0.03 92.00 9459.00 5210 20240430 -38.68 2840 20241209 12.50 3700 -13.65 20250108 2970 7.58 20250204 5210 -38.68 20240430 2840 12.50 20241209 1.25 N 024120 500 57 억 545608 N N 0 N 00 N
8 20250220 100349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3185 15 2 0.47 8551200 2688 62.98 3190 3195 3165 4120 2220 3170 3181.25 4.74 0 -306 3200 3185 3160 3145 3120 3192 3152 58 950 500 2280 5 1 11500000 366 34.62 0.34 12 0.02 92.00 9459.00 5210 20240430 -38.87 2840 20241209 12.15 3700 -13.92 20250108 2970 7.24 20250204 5210 -38.87 20240430 2840 12.15 20241209 1.25 N 024120 500 57 억 545608 N N 0 N 00 N
9 20250220 090350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3190 20 2 0.63 181830 57 1.34 3190 3190 3190 4120 2220 3170 3190.00 4.74 0 -16 3200 3185 3160 3145 3120 3192 3152 58 950 500 2280 5 1 11500000 367 34.67 0.34 12 0.00 92.00 9459.00 5210 20240430 -38.77 2840 20241209 12.32 3700 -13.78 20250108 2970 7.41 20250204 5210 -38.77 20240430 2840 12.32 20241209 1.25 N 024120 500 57 억 545608 N N 0 N 00 N
10 20250219 160348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3170 -5 5 -0.16 12835035 4066 33.81 3145 3175 3135 4125 2225 3175 3156.67 4.75 0 -460 3288 3231 3143 3086 2998 3260 3115 58 950 500 2280 5 1 11500000 365 34.46 0.34 12 0.04 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 546068 N N 0 N 00 N
11 20250219 150349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3170 -5 5 -0.16 12457805 3947 32.82 3145 3175 3135 4125 2225 3175 3156.27 4.75 0 -458 3288 3231 3143 3086 2998 3260 3115 58 950 500 2280 5 1 11500000 365 34.46 0.34 12 0.03 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 546068 N N 0 N 00 N
12 20250219 140347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3155 -20 5 -0.63 11236080 3561 29.61 3145 3175 3135 4125 2225 3175 3155.32 4.75 0 -412 3288 3231 3143 3086 2998 3260 3115 58 950 500 2280 5 1 11500000 363 34.29 0.33 12 0.03 92.00 9459.00 5210 20240430 -39.44 2840 20241209 11.09 3700 -14.73 20250108 2970 6.23 20250204 5210 -39.44 20240430 2840 11.09 20241209 1.25 N 024120 500 57 억 546068 N N 0 N 00 N