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
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
20250219,160349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8240,450,2,5.78,607359930,75533,144.67,7800,8290,7660,10120,5460,7790,8040.99,0.44,0,3044,8110,7950,7820,7660,7530,7885,7595,42,2330,500,5450,10,1,8350000,688,5.40,0.19,12,0.90,1525.00,42723.00,13000,20250123,-36.62,5530,20241210,49.01,13000,-36.62,20250123,5830,41.34,20250102,13000,-36.62,20250123,5530,49.01,20241210,0.00,N,024830,500,41 억,,36561,N,N,0,N,00,N
20250219,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8270,480,2,6.16,545127960,67981,130.20,7800,8290,7660,10120,5460,7790,8018.83,0.44,0,2986,8110,7950,7820,7660,7530,7885,7595,42,2330,500,5450,10,1,8350000,691,5.42,0.19,12,0.81,1525.00,42723.00,13000,20250123,-36.38,5530,20241210,49.55,13000,-36.38,20250123,5830,41.85,20250102,13000,-36.38,20250123,5530,49.55,20241210,0.00,N,024830,500,41 억,,36561,N,N,0,N,00,N
20250219,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8160,370,2,4.75,497486400,62190,119.11,7800,8270,7660,10120,5460,7790,7999.46,0.44,0,2866,8110,7950,7820,7660,7530,7885,7595,42,2330,500,5450,10,1,8350000,681,5.35,0.19,12,0.74,1525.00,42723.00,13000,20250123,-37.23,5530,20241210,47.56,13000,-37.23,20250123,5830,39.97,20250102,13000,-37.23,20250123,5530,47.56,20241210,0.00,N,024830,500,41 억,,36561,N,N,0,N,00,N
20250219,130349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8100,310,2,3.98,273747410,34806,66.66,7800,8100,7660,10120,5460,7790,7864.95,0.44,0,4049,8110,7950,7820,7660,7530,7885,7595,42,2330,500,5450,10,1,8350000,676,5.31,0.19,12,0.42,1525.00,42723.00,13000,20250123,-37.69,5530,20241210,46.47,13000,-37.69,20250123,5830,38.94,20250102,13000,-37.69,20250123,5530,46.47,20241210,0.00,N,024830,500,41 억,,36561,N,N,0,N,00,N
20250219,120349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7830,40,2,0.51,161411240,20731,39.71,7800,7920,7660,10120,5460,7790,7785.98,0.44,0,1070,8110,7950,7820,7660,7530,7885,7595,42,2330,500,5450,10,1,8350000,654,5.13,0.18,12,0.25,1525.00,42723.00,13000,20250123,-39.77,5530,20241210,41.59,13000,-39.77,20250123,5830,34.31,20250102,13000,-39.77,20250123,5530,41.59,20241210,0.00,N,024830,500,41 억,,36561,N,N,0,N,00,N
20250219,110350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7750,-40,5,-0.51,141605380,18166,34.79,7800,7920,7670,10120,5460,7790,7795.08,0.44,0,843,8110,7950,7820,7660,7530,7885,7595,42,2330,500,5450,10,1,8350000,647,5.08,0.18,12,0.22,1525.00,42723.00,13000,20250123,-40.38,5530,20241210,40.14,13000,-40.38,20250123,5830,32.93,20250102,13000,-40.38,20250123,5530,40.14,20241210,0.00,N,024830,500,41 억,,36561,N,N,0,N,00,N
20250219,100349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7900,110,2,1.41,54905400,6979,13.37,7800,7920,7790,10120,5460,7790,7867.23,0.44,0,-761,8110,7950,7820,7660,7530,7885,7595,42,2330,500,5450,10,1,8350000,660,5.18,0.18,12,0.08,1525.00,42723.00,13000,20250123,-39.23,5530,20241210,42.86,13000,-39.23,20250123,5830,35.51,20250102,13000,-39.23,20250123,5530,42.86,20241210,0.00,N,024830,500,41 억,,36561,N,N,0,N,00,N
20250219,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7850,60,2,0.77,8541490,1096,2.10,7800,7850,7790,10120,5460,7790,7793.33,0.44,0,-656,8110,7950,7820,7660,7530,7885,7595,42,2330,500,5450,10,1,8350000,655,5.15,0.18,12,0.01,1525.00,42723.00,13000,20250123,-39.62,5530,20241210,41.95,13000,-39.62,20250123,5830,34.65,20250102,13000,-39.62,20250123,5530,41.95,20241210,0.00,N,024830,500,41 억,,36561,N,N,0,N,00,N
20250218,160348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7790,-170,5,-2.14,405957580,52203,84.22,7970,7980,7690,10340,5580,7960,7776.45,0.38,0,5026,8513,8236,8093,7816,7673,8165,7745,42,2380,500,5570,10,1,8350000,650,5.11,0.18,12,0.63,1525.00,42723.00,13000,20250123,-40.08,5530,20241210,40.87,13000,-40.08,20250123,5830,33.62,20250102,13000,-40.08,20250123,5530,40.87,20241210,0.00,N,024830,500,41 억,,31316,N,N,0,N,00,N
20250218,150349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7730,-230,5,-2.89,376908060,48462,78.18,7970,7980,7690,10340,5580,7960,7777.39,0.38,0,5705,8513,8236,8093,7816,7673,8165,7745,42,2380,500,5570,10,1,8350000,645,5.07,0.18,12,0.58,1525.00,42723.00,13000,20250123,-40.54,5530,20241210,39.78,13000,-40.54,20250123,5830,32.59,20250102,13000,-40.54,20250123,5530,39.78,20241210,0.00,N,024830,500,41 억,,31316,N,N,0,N,00,N
20250218,140349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7780,-180,5,-2.26,289124680,37095,59.84,7970,7980,7710,10340,5580,7960,7794.17,0.38,0,1760,8513,8236,8093,7816,7673,8165,7745,42,2380,500,5570,10,1,8350000,650,5.10,0.18,12,0.44,1525.00,42723.00,13000,20250123,-40.15,5530,20241210,40.69,13000,-40.15,20250123,5830,33.45,20250102,13000,-40.15,20250123,5530,40.69,20241210,0.00,N,024830,500,41 억,,31316,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 160349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8240 450 2 5.78 607359930 75533 144.67 7800 8290 7660 10120 5460 7790 8040.99 0.44 0 3044 8110 7950 7820 7660 7530 7885 7595 42 2330 500 5450 10 1 8350000 688 5.40 0.19 12 0.90 1525.00 42723.00 13000 20250123 -36.62 5530 20241210 49.01 13000 -36.62 20250123 5830 41.34 20250102 13000 -36.62 20250123 5530 49.01 20241210 0.00 N 024830 500 41 억 36561 N N 0 N 00 N
3 20250219 150351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8270 480 2 6.16 545127960 67981 130.20 7800 8290 7660 10120 5460 7790 8018.83 0.44 0 2986 8110 7950 7820 7660 7530 7885 7595 42 2330 500 5450 10 1 8350000 691 5.42 0.19 12 0.81 1525.00 42723.00 13000 20250123 -36.38 5530 20241210 49.55 13000 -36.38 20250123 5830 41.85 20250102 13000 -36.38 20250123 5530 49.55 20241210 0.00 N 024830 500 41 억 36561 N N 0 N 00 N
4 20250219 140348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8160 370 2 4.75 497486400 62190 119.11 7800 8270 7660 10120 5460 7790 7999.46 0.44 0 2866 8110 7950 7820 7660 7530 7885 7595 42 2330 500 5450 10 1 8350000 681 5.35 0.19 12 0.74 1525.00 42723.00 13000 20250123 -37.23 5530 20241210 47.56 13000 -37.23 20250123 5830 39.97 20250102 13000 -37.23 20250123 5530 47.56 20241210 0.00 N 024830 500 41 억 36561 N N 0 N 00 N
5 20250219 130349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8100 310 2 3.98 273747410 34806 66.66 7800 8100 7660 10120 5460 7790 7864.95 0.44 0 4049 8110 7950 7820 7660 7530 7885 7595 42 2330 500 5450 10 1 8350000 676 5.31 0.19 12 0.42 1525.00 42723.00 13000 20250123 -37.69 5530 20241210 46.47 13000 -37.69 20250123 5830 38.94 20250102 13000 -37.69 20250123 5530 46.47 20241210 0.00 N 024830 500 41 억 36561 N N 0 N 00 N
6 20250219 120349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7830 40 2 0.51 161411240 20731 39.71 7800 7920 7660 10120 5460 7790 7785.98 0.44 0 1070 8110 7950 7820 7660 7530 7885 7595 42 2330 500 5450 10 1 8350000 654 5.13 0.18 12 0.25 1525.00 42723.00 13000 20250123 -39.77 5530 20241210 41.59 13000 -39.77 20250123 5830 34.31 20250102 13000 -39.77 20250123 5530 41.59 20241210 0.00 N 024830 500 41 억 36561 N N 0 N 00 N
7 20250219 110350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7750 -40 5 -0.51 141605380 18166 34.79 7800 7920 7670 10120 5460 7790 7795.08 0.44 0 843 8110 7950 7820 7660 7530 7885 7595 42 2330 500 5450 10 1 8350000 647 5.08 0.18 12 0.22 1525.00 42723.00 13000 20250123 -40.38 5530 20241210 40.14 13000 -40.38 20250123 5830 32.93 20250102 13000 -40.38 20250123 5530 40.14 20241210 0.00 N 024830 500 41 억 36561 N N 0 N 00 N
8 20250219 100349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7900 110 2 1.41 54905400 6979 13.37 7800 7920 7790 10120 5460 7790 7867.23 0.44 0 -761 8110 7950 7820 7660 7530 7885 7595 42 2330 500 5450 10 1 8350000 660 5.18 0.18 12 0.08 1525.00 42723.00 13000 20250123 -39.23 5530 20241210 42.86 13000 -39.23 20250123 5830 35.51 20250102 13000 -39.23 20250123 5530 42.86 20241210 0.00 N 024830 500 41 억 36561 N N 0 N 00 N
9 20250219 090350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7850 60 2 0.77 8541490 1096 2.10 7800 7850 7790 10120 5460 7790 7793.33 0.44 0 -656 8110 7950 7820 7660 7530 7885 7595 42 2330 500 5450 10 1 8350000 655 5.15 0.18 12 0.01 1525.00 42723.00 13000 20250123 -39.62 5530 20241210 41.95 13000 -39.62 20250123 5830 34.65 20250102 13000 -39.62 20250123 5530 41.95 20241210 0.00 N 024830 500 41 억 36561 N N 0 N 00 N
10 20250218 160348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7790 -170 5 -2.14 405957580 52203 84.22 7970 7980 7690 10340 5580 7960 7776.45 0.38 0 5026 8513 8236 8093 7816 7673 8165 7745 42 2380 500 5570 10 1 8350000 650 5.11 0.18 12 0.63 1525.00 42723.00 13000 20250123 -40.08 5530 20241210 40.87 13000 -40.08 20250123 5830 33.62 20250102 13000 -40.08 20250123 5530 40.87 20241210 0.00 N 024830 500 41 억 31316 N N 0 N 00 N
11 20250218 150349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7730 -230 5 -2.89 376908060 48462 78.18 7970 7980 7690 10340 5580 7960 7777.39 0.38 0 5705 8513 8236 8093 7816 7673 8165 7745 42 2380 500 5570 10 1 8350000 645 5.07 0.18 12 0.58 1525.00 42723.00 13000 20250123 -40.54 5530 20241210 39.78 13000 -40.54 20250123 5830 32.59 20250102 13000 -40.54 20250123 5530 39.78 20241210 0.00 N 024830 500 41 억 31316 N N 0 N 00 N
12 20250218 140349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7780 -180 5 -2.26 289124680 37095 59.84 7970 7980 7710 10340 5580 7960 7794.17 0.38 0 1760 8513 8236 8093 7816 7673 8165 7745 42 2380 500 5570 10 1 8350000 650 5.10 0.18 12 0.44 1525.00 42723.00 13000 20250123 -40.15 5530 20241210 40.69 13000 -40.15 20250123 5830 33.45 20250102 13000 -40.15 20250123 5530 40.69 20241210 0.00 N 024830 500 41 억 31316 N N 0 N 00 N