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

Update 2025-02-19 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-02-19 18:11:44 +09:00
parent ae9d13d53c
commit bc4a7c2fca
2978 changed files with 32074 additions and 2736 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
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
20250219,130348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3160,-15,5,-0.47,8681810,2751,22.88,3145,3175,3135,4125,2225,3175,3155.87,4.75,0,-412,3288,3231,3143,3086,2998,3260,3115,58,950,500,2280,5,1,11500000,363,34.35,0.33,12,0.02,92.00,9459.00,5210,20240430,-39.35,2840,20241209,11.27,3700,-14.59,20250108,2970,6.40,20250204,5210,-39.35,20240430,2840,11.27,20241209,1.25,N,024120,500,57 억,,546068,N,N,0,N,00,N
20250219,120348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3140,-35,5,-1.10,7063365,2237,18.60,3145,3175,3140,4125,2225,3175,3157.52,4.75,0,-128,3288,3231,3143,3086,2998,3260,3115,58,950,500,2280,5,1,11500000,361,34.13,0.33,12,0.02,92.00,9459.00,5210,20240430,-39.73,2840,20241209,10.56,3700,-15.14,20250108,2970,5.72,20250204,5210,-39.73,20240430,2840,10.56,20241209,1.25,N,024120,500,57 억,,546068,N,N,0,N,00,N
20250219,110348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3165,-10,5,-0.31,2945395,930,7.73,3145,3175,3145,4125,2225,3175,3167.09,4.75,0,-80,3288,3231,3143,3086,2998,3260,3115,58,950,500,2280,5,1,11500000,364,34.40,0.33,12,0.01,92.00,9459.00,5210,20240430,-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,,546068,N,N,0,N,00,N
20250219,100348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3175,0,3,0.00,2410415,761,6.33,3145,3175,3145,4125,2225,3175,3167.43,4.75,0,-80,3288,3231,3143,3086,2998,3260,3115,58,950,500,2280,5,1,11500000,365,34.51,0.34,12,0.01,92.00,9459.00,5210,20240430,-39.06,2840,20241209,11.80,3700,-14.19,20250108,2970,6.90,20250204,5210,-39.06,20240430,2840,11.80,20241209,1.25,N,024120,500,57 억,,546068,N,N,0,N,00,N
20250219,090349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3170,-5,5,-0.16,410840,130,1.08,3145,3175,3145,4125,2225,3175,3160.31,4.75,0,-79,3288,3231,3143,3086,2998,3260,3115,58,950,500,2280,5,1,11500000,365,34.46,0.34,12,0.00,92.00,9459.00,5210,20240430,-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
20250218,160347,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3175,-5,5,-0.16,37887025,12023,172.22,3145,3200,3055,4130,2230,3180,3151.21,4.75,0,-618,3226,3202,3166,3142,3106,3185,3125,58,950,500,2280,5,1,11500000,365,34.51,0.34,12,0.10,92.00,9459.00,5210,20240430,-39.06,2840,20241209,11.80,3700,-14.19,20250108,2970,6.90,20250204,5210,-39.06,20240430,2840,11.80,20241209,1.25,N,024120,500,57 억,,546682,N,N,0,N,00,N
20250218,150348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3165,-15,5,-0.47,35261355,11192,160.32,3145,3200,3055,4130,2230,3180,3150.59,4.75,0,-523,3226,3202,3166,3142,3106,3185,3125,58,950,500,2280,5,1,11500000,364,34.40,0.33,12,0.10,92.00,9459.00,5210,20240430,-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,,546682,N,N,0,N,00,N
20250218,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3190,10,2,0.31,14977075,4708,67.44,3145,3200,3145,4130,2230,3180,3181.20,4.75,0,-499,3226,3202,3166,3142,3106,3185,3125,58,950,500,2280,5,1,11500000,367,34.67,0.34,12,0.04,92.00,9459.00,5210,20240430,-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,,546682,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 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
3 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
4 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
5 20250219 130348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3160 -15 5 -0.47 8681810 2751 22.88 3145 3175 3135 4125 2225 3175 3155.87 4.75 0 -412 3288 3231 3143 3086 2998 3260 3115 58 950 500 2280 5 1 11500000 363 34.35 0.33 12 0.02 92.00 9459.00 5210 20240430 -39.35 2840 20241209 11.27 3700 -14.59 20250108 2970 6.40 20250204 5210 -39.35 20240430 2840 11.27 20241209 1.25 N 024120 500 57 억 546068 N N 0 N 00 N
6 20250219 120348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3140 -35 5 -1.10 7063365 2237 18.60 3145 3175 3140 4125 2225 3175 3157.52 4.75 0 -128 3288 3231 3143 3086 2998 3260 3115 58 950 500 2280 5 1 11500000 361 34.13 0.33 12 0.02 92.00 9459.00 5210 20240430 -39.73 2840 20241209 10.56 3700 -15.14 20250108 2970 5.72 20250204 5210 -39.73 20240430 2840 10.56 20241209 1.25 N 024120 500 57 억 546068 N N 0 N 00 N
7 20250219 110348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3165 -10 5 -0.31 2945395 930 7.73 3145 3175 3145 4125 2225 3175 3167.09 4.75 0 -80 3288 3231 3143 3086 2998 3260 3115 58 950 500 2280 5 1 11500000 364 34.40 0.33 12 0.01 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 546068 N N 0 N 00 N
8 20250219 100348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3175 0 3 0.00 2410415 761 6.33 3145 3175 3145 4125 2225 3175 3167.43 4.75 0 -80 3288 3231 3143 3086 2998 3260 3115 58 950 500 2280 5 1 11500000 365 34.51 0.34 12 0.01 92.00 9459.00 5210 20240430 -39.06 2840 20241209 11.80 3700 -14.19 20250108 2970 6.90 20250204 5210 -39.06 20240430 2840 11.80 20241209 1.25 N 024120 500 57 억 546068 N N 0 N 00 N
9 20250219 090349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3170 -5 5 -0.16 410840 130 1.08 3145 3175 3145 4125 2225 3175 3160.31 4.75 0 -79 3288 3231 3143 3086 2998 3260 3115 58 950 500 2280 5 1 11500000 365 34.46 0.34 12 0.00 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
10 20250218 160347 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3175 -5 5 -0.16 37887025 12023 172.22 3145 3200 3055 4130 2230 3180 3151.21 4.75 0 -618 3226 3202 3166 3142 3106 3185 3125 58 950 500 2280 5 1 11500000 365 34.51 0.34 12 0.10 92.00 9459.00 5210 20240430 -39.06 2840 20241209 11.80 3700 -14.19 20250108 2970 6.90 20250204 5210 -39.06 20240430 2840 11.80 20241209 1.25 N 024120 500 57 억 546682 N N 0 N 00 N
11 20250218 150348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3165 -15 5 -0.47 35261355 11192 160.32 3145 3200 3055 4130 2230 3180 3150.59 4.75 0 -523 3226 3202 3166 3142 3106 3185 3125 58 950 500 2280 5 1 11500000 364 34.40 0.33 12 0.10 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 546682 N N 0 N 00 N
12 20250218 140348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3190 10 2 0.31 14977075 4708 67.44 3145 3200 3145 4130 2230 3180 3181.20 4.75 0 -499 3226 3202 3166 3142 3106 3185 3125 58 950 500 2280 5 1 11500000 367 34.67 0.34 12 0.04 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 546682 N N 0 N 00 N