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
024740/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,2085,0,3,0.00,1450219785,696512,68.51,2080,2100,2055,2710,1460,2085,2082.11,7.90,0,91156,2138,2111,2068,2041,1998,2125,2055,164,625,500,1290,5,1,32897049,686,8.80,0.55,12,2.12,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,2110,-1.18,20250107,1903,9.56,20250203,3955,-47.28,20241030,1776,17.40,20240909,6.32,N,024740,500,164 억,,2598420,N,N,0,N,00,N
20250219,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2085,0,3,0.00,1360206215,653407,64.27,2080,2100,2055,2710,1460,2085,2081.71,7.90,0,94053,2138,2111,2068,2041,1998,2125,2055,164,625,500,1290,5,1,32897049,686,8.80,0.55,12,1.99,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,2110,-1.18,20250107,1903,9.56,20250203,3955,-47.28,20241030,1776,17.40,20240909,6.32,N,024740,500,164 억,,2598420,N,N,0,N,00,N
20250219,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,5,2,0.24,1239593590,595659,58.59,2080,2100,2055,2710,1460,2085,2081.05,7.90,0,85173,2138,2111,2068,2041,1998,2125,2055,164,625,500,1290,5,1,32897049,688,8.82,0.55,12,1.81,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2110,-0.95,20250107,1903,9.83,20250203,3955,-47.16,20241030,1776,17.68,20240909,6.32,N,024740,500,164 억,,2598420,N,N,0,N,00,N
20250219,130348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,5,2,0.24,1132284480,544376,53.55,2080,2100,2055,2710,1460,2085,2079.97,7.90,0,73485,2138,2111,2068,2041,1998,2125,2055,164,625,500,1290,5,1,32897049,688,8.82,0.55,12,1.65,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2110,-0.95,20250107,1903,9.83,20250203,3955,-47.16,20241030,1776,17.68,20240909,6.32,N,024740,500,164 억,,2598420,N,N,0,N,00,N
20250219,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,5,2,0.24,1038819010,499731,49.15,2080,2100,2055,2710,1460,2085,2078.76,7.90,0,71731,2138,2111,2068,2041,1998,2125,2055,164,625,500,1290,5,1,32897049,688,8.82,0.55,12,1.52,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2110,-0.95,20250107,1903,9.83,20250203,3955,-47.16,20241030,1776,17.68,20240909,6.32,N,024740,500,164 억,,2598420,N,N,0,N,00,N
20250219,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2085,0,3,0.00,897834380,432091,42.50,2080,2100,2055,2710,1460,2085,2077.88,7.90,0,67271,2138,2111,2068,2041,1998,2125,2055,164,625,500,1290,5,1,32897049,686,8.80,0.55,12,1.31,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,2110,-1.18,20250107,1903,9.56,20250203,3955,-47.28,20241030,1776,17.40,20240909,6.32,N,024740,500,164 억,,2598420,N,N,0,N,00,N
20250219,100348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2080,-5,5,-0.24,598968300,289158,28.44,2080,2090,2055,2710,1460,2085,2071.42,7.90,0,12103,2138,2111,2068,2041,1998,2125,2055,164,625,500,1290,5,1,32897049,684,8.78,0.55,12,0.88,237.00,3808.00,3955,20241030,-47.41,1776,20240909,17.12,2110,-1.42,20250107,1903,9.30,20250203,3955,-47.41,20241030,1776,17.12,20240909,6.32,N,024740,500,164 억,,2598420,N,N,0,N,00,N
20250219,090349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2080,-5,5,-0.24,70099050,33801,3.32,2080,2080,2065,2710,1460,2085,2073.87,7.90,0,-9735,2138,2111,2068,2041,1998,2125,2055,164,625,500,1290,5,1,32897049,684,8.78,0.55,12,0.10,237.00,3808.00,3955,20241030,-47.41,1776,20240909,17.12,2110,-1.42,20250107,1903,9.30,20250203,3955,-47.41,20241030,1776,17.12,20240909,6.32,N,024740,500,164 억,,2598420,N,N,0,N,00,N
20250218,160348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2085,55,2,2.71,2015473500,978347,214.08,2035,2095,2025,2635,1425,2030,2060.04,7.55,0,116532,2079,2054,2020,1995,1961,2067,2008,164,605,500,1250,5,1,32897049,686,8.80,0.55,12,2.97,237.00,3808.00,3955,20241030,-47.28,1776,20240909,17.40,2110,-1.18,20250107,1903,9.56,20250203,3955,-47.28,20241030,1776,17.40,20240909,6.31,N,024740,500,164 억,,2482855,N,N,0,N,00,N
20250218,150349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2090,60,2,2.96,1876542425,911625,199.48,2035,2095,2025,2635,1425,2030,2058.48,7.55,0,114509,2079,2054,2020,1995,1961,2067,2008,164,605,500,1250,5,1,32897049,688,8.82,0.55,12,2.77,237.00,3808.00,3955,20241030,-47.16,1776,20240909,17.68,2110,-0.95,20250107,1903,9.83,20250203,3955,-47.16,20241030,1776,17.68,20240909,6.31,N,024740,500,164 억,,2482855,N,N,0,N,00,N
20250218,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,2065,35,2,1.72,1371511695,669209,146.44,2035,2065,2025,2635,1425,2030,2049.47,7.55,0,129380,2079,2054,2020,1995,1961,2067,2008,164,605,500,1250,5,1,32897049,679,8.71,0.54,12,2.03,237.00,3808.00,3955,20241030,-47.79,1776,20240909,16.27,2110,-2.13,20250107,1903,8.51,20250203,3955,-47.79,20241030,1776,16.27,20240909,6.31,N,024740,500,164 억,,2482855,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 2085 0 3 0.00 1450219785 696512 68.51 2080 2100 2055 2710 1460 2085 2082.11 7.90 0 91156 2138 2111 2068 2041 1998 2125 2055 164 625 500 1290 5 1 32897049 686 8.80 0.55 12 2.12 237.00 3808.00 3955 20241030 -47.28 1776 20240909 17.40 2110 -1.18 20250107 1903 9.56 20250203 3955 -47.28 20241030 1776 17.40 20240909 6.32 N 024740 500 164 억 2598420 N N 0 N 00 N
3 20250219 150350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2085 0 3 0.00 1360206215 653407 64.27 2080 2100 2055 2710 1460 2085 2081.71 7.90 0 94053 2138 2111 2068 2041 1998 2125 2055 164 625 500 1290 5 1 32897049 686 8.80 0.55 12 1.99 237.00 3808.00 3955 20241030 -47.28 1776 20240909 17.40 2110 -1.18 20250107 1903 9.56 20250203 3955 -47.28 20241030 1776 17.40 20240909 6.32 N 024740 500 164 억 2598420 N N 0 N 00 N
4 20250219 140348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2090 5 2 0.24 1239593590 595659 58.59 2080 2100 2055 2710 1460 2085 2081.05 7.90 0 85173 2138 2111 2068 2041 1998 2125 2055 164 625 500 1290 5 1 32897049 688 8.82 0.55 12 1.81 237.00 3808.00 3955 20241030 -47.16 1776 20240909 17.68 2110 -0.95 20250107 1903 9.83 20250203 3955 -47.16 20241030 1776 17.68 20240909 6.32 N 024740 500 164 억 2598420 N N 0 N 00 N
5 20250219 130348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2090 5 2 0.24 1132284480 544376 53.55 2080 2100 2055 2710 1460 2085 2079.97 7.90 0 73485 2138 2111 2068 2041 1998 2125 2055 164 625 500 1290 5 1 32897049 688 8.82 0.55 12 1.65 237.00 3808.00 3955 20241030 -47.16 1776 20240909 17.68 2110 -0.95 20250107 1903 9.83 20250203 3955 -47.16 20241030 1776 17.68 20240909 6.32 N 024740 500 164 억 2598420 N N 0 N 00 N
6 20250219 120349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2090 5 2 0.24 1038819010 499731 49.15 2080 2100 2055 2710 1460 2085 2078.76 7.90 0 71731 2138 2111 2068 2041 1998 2125 2055 164 625 500 1290 5 1 32897049 688 8.82 0.55 12 1.52 237.00 3808.00 3955 20241030 -47.16 1776 20240909 17.68 2110 -0.95 20250107 1903 9.83 20250203 3955 -47.16 20241030 1776 17.68 20240909 6.32 N 024740 500 164 억 2598420 N N 0 N 00 N
7 20250219 110349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2085 0 3 0.00 897834380 432091 42.50 2080 2100 2055 2710 1460 2085 2077.88 7.90 0 67271 2138 2111 2068 2041 1998 2125 2055 164 625 500 1290 5 1 32897049 686 8.80 0.55 12 1.31 237.00 3808.00 3955 20241030 -47.28 1776 20240909 17.40 2110 -1.18 20250107 1903 9.56 20250203 3955 -47.28 20241030 1776 17.40 20240909 6.32 N 024740 500 164 억 2598420 N N 0 N 00 N
8 20250219 100348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2080 -5 5 -0.24 598968300 289158 28.44 2080 2090 2055 2710 1460 2085 2071.42 7.90 0 12103 2138 2111 2068 2041 1998 2125 2055 164 625 500 1290 5 1 32897049 684 8.78 0.55 12 0.88 237.00 3808.00 3955 20241030 -47.41 1776 20240909 17.12 2110 -1.42 20250107 1903 9.30 20250203 3955 -47.41 20241030 1776 17.12 20240909 6.32 N 024740 500 164 억 2598420 N N 0 N 00 N
9 20250219 090349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2080 -5 5 -0.24 70099050 33801 3.32 2080 2080 2065 2710 1460 2085 2073.87 7.90 0 -9735 2138 2111 2068 2041 1998 2125 2055 164 625 500 1290 5 1 32897049 684 8.78 0.55 12 0.10 237.00 3808.00 3955 20241030 -47.41 1776 20240909 17.12 2110 -1.42 20250107 1903 9.30 20250203 3955 -47.41 20241030 1776 17.12 20240909 6.32 N 024740 500 164 억 2598420 N N 0 N 00 N
10 20250218 160348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2085 55 2 2.71 2015473500 978347 214.08 2035 2095 2025 2635 1425 2030 2060.04 7.55 0 116532 2079 2054 2020 1995 1961 2067 2008 164 605 500 1250 5 1 32897049 686 8.80 0.55 12 2.97 237.00 3808.00 3955 20241030 -47.28 1776 20240909 17.40 2110 -1.18 20250107 1903 9.56 20250203 3955 -47.28 20241030 1776 17.40 20240909 6.31 N 024740 500 164 억 2482855 N N 0 N 00 N
11 20250218 150349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2090 60 2 2.96 1876542425 911625 199.48 2035 2095 2025 2635 1425 2030 2058.48 7.55 0 114509 2079 2054 2020 1995 1961 2067 2008 164 605 500 1250 5 1 32897049 688 8.82 0.55 12 2.77 237.00 3808.00 3955 20241030 -47.16 1776 20240909 17.68 2110 -0.95 20250107 1903 9.83 20250203 3955 -47.16 20241030 1776 17.68 20240909 6.31 N 024740 500 164 억 2482855 N N 0 N 00 N
12 20250218 140348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 2065 35 2 1.72 1371511695 669209 146.44 2035 2065 2025 2635 1425 2030 2049.47 7.55 0 129380 2079 2054 2020 1995 1961 2067 2008 164 605 500 1250 5 1 32897049 679 8.71 0.54 12 2.03 237.00 3808.00 3955 20241030 -47.79 1776 20240909 16.27 2110 -2.13 20250107 1903 8.51 20250203 3955 -47.79 20241030 1776 16.27 20240909 6.31 N 024740 500 164 억 2482855 N N 0 N 00 N