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

Update 2025-02-21 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-21 18:11:45 +09:00
parent c8ce935bec
commit b570a56dbb
2977 changed files with 32064 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
024830/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
20250221,160352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8640,-310,5,-3.46,991999330,115377,37.31,8830,8950,8410,11630,6270,8950,8597.22,0.44,0,-9411,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,721,5.67,0.20,12,1.38,1525.00,42723.00,13000,20250123,-33.54,5530,20241210,56.24,13000,-33.54,20250123,5830,48.20,20250102,13000,-33.54,20250123,5530,56.24,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N
20250221,150354,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8700,-250,5,-2.79,930997100,108325,35.03,8830,8950,8410,11630,6270,8950,8594.48,0.44,0,-8357,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,726,5.70,0.20,12,1.30,1525.00,42723.00,13000,20250123,-33.08,5530,20241210,57.32,13000,-33.08,20250123,5830,49.23,20250102,13000,-33.08,20250123,5530,57.32,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N
20250221,140352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8650,-300,5,-3.35,880531960,102509,33.15,8830,8950,8410,11630,6270,8950,8589.80,0.44,0,-7100,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,722,5.67,0.20,12,1.23,1525.00,42723.00,13000,20250123,-33.46,5530,20241210,56.42,13000,-33.46,20250123,5830,48.37,20250102,13000,-33.46,20250123,5530,56.42,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N
20250221,130352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8520,-430,5,-4.80,819132160,95362,30.84,8830,8950,8410,11630,6270,8950,8589.71,0.44,0,-5198,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,711,5.59,0.20,12,1.14,1525.00,42723.00,13000,20250123,-34.46,5530,20241210,54.07,13000,-34.46,20250123,5830,46.14,20250102,13000,-34.46,20250123,5530,54.07,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N
20250221,120353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8480,-470,5,-5.25,783481660,91169,29.48,8830,8950,8410,11630,6270,8950,8593.73,0.44,0,-3252,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,708,5.56,0.20,12,1.09,1525.00,42723.00,13000,20250123,-34.77,5530,20241210,53.35,13000,-34.77,20250123,5830,45.45,20250102,13000,-34.77,20250123,5530,53.35,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N
20250221,110352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8420,-530,5,-5.92,735248710,85466,27.64,8830,8950,8410,11630,6270,8950,8602.82,0.44,0,-318,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,703,5.52,0.20,12,1.02,1525.00,42723.00,13000,20250123,-35.23,5530,20241210,52.26,13000,-35.23,20250123,5830,44.43,20250102,13000,-35.23,20250123,5530,52.26,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N
20250221,100352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8550,-400,5,-4.47,510881320,58920,19.05,8830,8950,8480,11630,6270,8950,8670.76,0.44,0,1978,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,714,5.61,0.20,12,0.71,1525.00,42723.00,13000,20250123,-34.23,5530,20241210,54.61,13000,-34.23,20250123,5830,46.66,20250102,13000,-34.23,20250123,5530,54.61,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N
20250221,090352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8780,-170,5,-1.90,141324860,16001,5.17,8830,8950,8710,11630,6270,8950,8832.25,0.44,0,-1772,9490,9220,8680,8410,7870,9355,8545,42,2680,500,6260,10,1,8350000,733,5.76,0.21,12,0.19,1525.00,42723.00,13000,20250123,-32.46,5530,20241210,58.77,13000,-32.46,20250123,5830,50.60,20250102,13000,-32.46,20250123,5530,58.77,20241210,0.00,N,024830,500,41 억,,36740,N,N,0,N,00,N
20250220,160351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8950,710,2,8.62,2589558850,300914,389.95,8200,8950,8140,10710,5770,8240,8605.68,0.48,0,8308,8693,8466,8063,7836,7433,8580,7950,42,2470,500,5760,10,1,8350000,747,5.87,0.21,12,3.60,1525.00,42723.00,13000,20250123,-31.15,5530,20241210,61.84,13000,-31.15,20250123,5830,53.52,20250102,13000,-31.15,20250123,5530,61.84,20241210,0.00,N,024830,500,41 억,,39930,N,N,0,N,00,N
20250220,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8800,560,2,6.80,2255023440,263142,341.00,8200,8800,8140,10710,5770,8240,8569.68,0.48,0,10177,8693,8466,8063,7836,7433,8580,7950,42,2470,500,5760,10,1,8350000,735,5.77,0.21,12,3.15,1525.00,42723.00,13000,20250123,-32.31,5530,20241210,59.13,13000,-32.31,20250123,5830,50.94,20250102,13000,-32.31,20250123,5530,59.13,20241210,0.00,N,024830,500,41 억,,39930,N,N,0,N,00,N
20250220,140353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8660,420,2,5.10,2016717690,235702,305.44,8200,8790,8140,10710,5770,8240,8556.29,0.48,0,9160,8693,8466,8063,7836,7433,8580,7950,42,2470,500,5760,10,1,8350000,723,5.68,0.20,12,2.82,1525.00,42723.00,13000,20250123,-33.38,5530,20241210,56.60,13000,-33.38,20250123,5830,48.54,20250102,13000,-33.38,20250123,5530,56.60,20241210,0.00,N,024830,500,41 억,,39930,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 20250221 160352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8640 -310 5 -3.46 991999330 115377 37.31 8830 8950 8410 11630 6270 8950 8597.22 0.44 0 -9411 9490 9220 8680 8410 7870 9355 8545 42 2680 500 6260 10 1 8350000 721 5.67 0.20 12 1.38 1525.00 42723.00 13000 20250123 -33.54 5530 20241210 56.24 13000 -33.54 20250123 5830 48.20 20250102 13000 -33.54 20250123 5530 56.24 20241210 0.00 N 024830 500 41 억 36740 N N 0 N 00 N
3 20250221 150354 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8700 -250 5 -2.79 930997100 108325 35.03 8830 8950 8410 11630 6270 8950 8594.48 0.44 0 -8357 9490 9220 8680 8410 7870 9355 8545 42 2680 500 6260 10 1 8350000 726 5.70 0.20 12 1.30 1525.00 42723.00 13000 20250123 -33.08 5530 20241210 57.32 13000 -33.08 20250123 5830 49.23 20250102 13000 -33.08 20250123 5530 57.32 20241210 0.00 N 024830 500 41 억 36740 N N 0 N 00 N
4 20250221 140352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8650 -300 5 -3.35 880531960 102509 33.15 8830 8950 8410 11630 6270 8950 8589.80 0.44 0 -7100 9490 9220 8680 8410 7870 9355 8545 42 2680 500 6260 10 1 8350000 722 5.67 0.20 12 1.23 1525.00 42723.00 13000 20250123 -33.46 5530 20241210 56.42 13000 -33.46 20250123 5830 48.37 20250102 13000 -33.46 20250123 5530 56.42 20241210 0.00 N 024830 500 41 억 36740 N N 0 N 00 N
5 20250221 130352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8520 -430 5 -4.80 819132160 95362 30.84 8830 8950 8410 11630 6270 8950 8589.71 0.44 0 -5198 9490 9220 8680 8410 7870 9355 8545 42 2680 500 6260 10 1 8350000 711 5.59 0.20 12 1.14 1525.00 42723.00 13000 20250123 -34.46 5530 20241210 54.07 13000 -34.46 20250123 5830 46.14 20250102 13000 -34.46 20250123 5530 54.07 20241210 0.00 N 024830 500 41 억 36740 N N 0 N 00 N
6 20250221 120353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8480 -470 5 -5.25 783481660 91169 29.48 8830 8950 8410 11630 6270 8950 8593.73 0.44 0 -3252 9490 9220 8680 8410 7870 9355 8545 42 2680 500 6260 10 1 8350000 708 5.56 0.20 12 1.09 1525.00 42723.00 13000 20250123 -34.77 5530 20241210 53.35 13000 -34.77 20250123 5830 45.45 20250102 13000 -34.77 20250123 5530 53.35 20241210 0.00 N 024830 500 41 억 36740 N N 0 N 00 N
7 20250221 110352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8420 -530 5 -5.92 735248710 85466 27.64 8830 8950 8410 11630 6270 8950 8602.82 0.44 0 -318 9490 9220 8680 8410 7870 9355 8545 42 2680 500 6260 10 1 8350000 703 5.52 0.20 12 1.02 1525.00 42723.00 13000 20250123 -35.23 5530 20241210 52.26 13000 -35.23 20250123 5830 44.43 20250102 13000 -35.23 20250123 5530 52.26 20241210 0.00 N 024830 500 41 억 36740 N N 0 N 00 N
8 20250221 100352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8550 -400 5 -4.47 510881320 58920 19.05 8830 8950 8480 11630 6270 8950 8670.76 0.44 0 1978 9490 9220 8680 8410 7870 9355 8545 42 2680 500 6260 10 1 8350000 714 5.61 0.20 12 0.71 1525.00 42723.00 13000 20250123 -34.23 5530 20241210 54.61 13000 -34.23 20250123 5830 46.66 20250102 13000 -34.23 20250123 5530 54.61 20241210 0.00 N 024830 500 41 억 36740 N N 0 N 00 N
9 20250221 090352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8780 -170 5 -1.90 141324860 16001 5.17 8830 8950 8710 11630 6270 8950 8832.25 0.44 0 -1772 9490 9220 8680 8410 7870 9355 8545 42 2680 500 6260 10 1 8350000 733 5.76 0.21 12 0.19 1525.00 42723.00 13000 20250123 -32.46 5530 20241210 58.77 13000 -32.46 20250123 5830 50.60 20250102 13000 -32.46 20250123 5530 58.77 20241210 0.00 N 024830 500 41 억 36740 N N 0 N 00 N
10 20250220 160351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8950 710 2 8.62 2589558850 300914 389.95 8200 8950 8140 10710 5770 8240 8605.68 0.48 0 8308 8693 8466 8063 7836 7433 8580 7950 42 2470 500 5760 10 1 8350000 747 5.87 0.21 12 3.60 1525.00 42723.00 13000 20250123 -31.15 5530 20241210 61.84 13000 -31.15 20250123 5830 53.52 20250102 13000 -31.15 20250123 5530 61.84 20241210 0.00 N 024830 500 41 억 39930 N N 0 N 00 N
11 20250220 150351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8800 560 2 6.80 2255023440 263142 341.00 8200 8800 8140 10710 5770 8240 8569.68 0.48 0 10177 8693 8466 8063 7836 7433 8580 7950 42 2470 500 5760 10 1 8350000 735 5.77 0.21 12 3.15 1525.00 42723.00 13000 20250123 -32.31 5530 20241210 59.13 13000 -32.31 20250123 5830 50.94 20250102 13000 -32.31 20250123 5530 59.13 20241210 0.00 N 024830 500 41 억 39930 N N 0 N 00 N
12 20250220 140353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8660 420 2 5.10 2016717690 235702 305.44 8200 8790 8140 10710 5770 8240 8556.29 0.48 0 9160 8693 8466 8063 7836 7433 8580 7950 42 2470 500 5760 10 1 8350000 723 5.68 0.20 12 2.82 1525.00 42723.00 13000 20250123 -33.38 5530 20241210 56.60 13000 -33.38 20250123 5830 48.54 20250102 13000 -33.38 20250123 5530 56.60 20241210 0.00 N 024830 500 41 억 39930 N N 0 N 00 N