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
024910/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
20250219,160351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1917,22,2,1.16,180002951,93507,171.04,1890,1955,1882,2460,1327,1895,1925.06,0.99,0,88,1910,1902,1887,1879,1864,1906,1883,179,565,500,1250,1,1,35819005,687,7.52,0.51,12,0.26,255.00,3796.00,3310,20240709,-42.08,1750,20241209,9.54,2205,-13.06,20250107,1845,3.90,20250212,3310,-42.08,20240709,1750,9.54,20241209,1.34,N,024910,500,179 억,,355388,N,N,0,N,00,N
20250219,150353,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1925,30,2,1.58,171988445,89328,163.40,1890,1955,1882,2460,1327,1895,1925.36,0.99,0,345,1910,1902,1887,1879,1864,1906,1883,179,565,500,1250,1,1,35819005,690,7.55,0.51,12,0.25,255.00,3796.00,3310,20240709,-41.84,1750,20241209,10.00,2205,-12.70,20250107,1845,4.34,20250212,3310,-41.84,20240709,1750,10.00,20241209,1.34,N,024910,500,179 억,,355388,N,N,0,N,00,N
20250219,140350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1926,31,2,1.64,147539600,76585,140.09,1890,1955,1882,2460,1327,1895,1926.48,0.99,0,-8380,1910,1902,1887,1879,1864,1906,1883,179,565,500,1250,1,1,35819005,690,7.55,0.51,12,0.21,255.00,3796.00,3310,20240709,-41.81,1750,20241209,10.06,2205,-12.65,20250107,1845,4.39,20250212,3310,-41.81,20240709,1750,10.06,20241209,1.34,N,024910,500,179 억,,355388,N,N,0,N,00,N
20250219,130351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1930,35,2,1.85,119611686,62031,113.47,1890,1955,1882,2460,1327,1895,1928.26,0.99,0,-8504,1910,1902,1887,1879,1864,1906,1883,179,565,500,1250,1,1,35819005,691,7.57,0.51,12,0.17,255.00,3796.00,3310,20240709,-41.69,1750,20241209,10.29,2205,-12.47,20250107,1845,4.61,20250212,3310,-41.69,20240709,1750,10.29,20241209,1.34,N,024910,500,179 억,,355388,N,N,0,N,00,N
20250219,120351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1921,26,2,1.37,112296054,58229,106.51,1890,1955,1882,2460,1327,1895,1928.52,0.99,0,-8692,1910,1902,1887,1879,1864,1906,1883,179,565,500,1250,1,1,35819005,688,7.53,0.51,12,0.16,255.00,3796.00,3310,20240709,-41.96,1750,20241209,9.77,2205,-12.88,20250107,1845,4.12,20250212,3310,-41.96,20240709,1750,9.77,20241209,1.34,N,024910,500,179 억,,355388,N,N,0,N,00,N
20250219,110352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1918,23,2,1.21,102591233,53170,97.26,1890,1955,1882,2460,1327,1895,1929.49,0.99,0,-12580,1910,1902,1887,1879,1864,1906,1883,179,565,500,1250,1,1,35819005,687,7.52,0.51,12,0.15,255.00,3796.00,3310,20240709,-42.05,1750,20241209,9.60,2205,-13.02,20250107,1845,3.96,20250212,3310,-42.05,20240709,1750,9.60,20241209,1.34,N,024910,500,179 억,,355388,N,N,0,N,00,N
20250219,100351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1924,29,2,1.53,92682532,48013,87.82,1890,1955,1882,2460,1327,1895,1930.36,0.99,0,-9816,1910,1902,1887,1879,1864,1906,1883,179,565,500,1250,1,1,35819005,689,7.55,0.51,12,0.13,255.00,3796.00,3310,20240709,-41.87,1750,20241209,9.94,2205,-12.74,20250107,1845,4.28,20250212,3310,-41.87,20240709,1750,9.94,20241209,1.34,N,024910,500,179 억,,355388,N,N,0,N,00,N
20250219,090352,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1890,-5,5,-0.26,1832860,970,1.77,1890,1890,1883,2460,1327,1895,1889.55,0.99,0,150,1910,1902,1887,1879,1864,1906,1883,179,565,500,1250,1,1,35819005,677,7.41,0.50,12,0.00,255.00,3796.00,3310,20240709,-42.90,1750,20241209,8.00,2205,-14.29,20250107,1845,2.44,20250212,3310,-42.90,20240709,1750,8.00,20241209,1.34,N,024910,500,179 억,,355388,N,N,0,N,00,N
20250218,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,21,2,1.12,98650054,52374,140.14,1874,1895,1872,2435,1312,1874,1883.57,0.98,0,3695,1886,1879,1872,1865,1858,1883,1869,179,561,500,1230,1,1,35819005,679,7.43,0.50,12,0.15,255.00,3796.00,3310,20240709,-42.75,1750,20241209,8.29,2205,-14.06,20250107,1845,2.71,20250212,3310,-42.75,20240709,1750,8.29,20241209,1.34,N,024910,500,179 억,,351695,N,N,0,N,00,N
20250218,150351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1895,21,2,1.12,95991737,50971,136.38,1874,1895,1872,2435,1312,1874,1883.26,0.98,0,4076,1886,1879,1872,1865,1858,1883,1869,179,561,500,1230,1,1,35819005,679,7.43,0.50,12,0.14,255.00,3796.00,3310,20240709,-42.75,1750,20241209,8.29,2205,-14.06,20250107,1845,2.71,20250212,3310,-42.75,20240709,1750,8.29,20241209,1.34,N,024910,500,179 억,,351695,N,N,0,N,00,N
20250218,140351,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1893,19,2,1.01,74241611,39474,105.62,1874,1893,1872,2435,1312,1874,1880.77,0.98,0,2806,1886,1879,1872,1865,1858,1883,1869,179,561,500,1230,1,1,35819005,678,7.42,0.50,12,0.11,255.00,3796.00,3310,20240709,-42.81,1750,20241209,8.17,2205,-14.15,20250107,1845,2.60,20250212,3310,-42.81,20240709,1750,8.17,20241209,1.34,N,024910,500,179 억,,351695,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 160351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1917 22 2 1.16 180002951 93507 171.04 1890 1955 1882 2460 1327 1895 1925.06 0.99 0 88 1910 1902 1887 1879 1864 1906 1883 179 565 500 1250 1 1 35819005 687 7.52 0.51 12 0.26 255.00 3796.00 3310 20240709 -42.08 1750 20241209 9.54 2205 -13.06 20250107 1845 3.90 20250212 3310 -42.08 20240709 1750 9.54 20241209 1.34 N 024910 500 179 억 355388 N N 0 N 00 N
3 20250219 150353 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1925 30 2 1.58 171988445 89328 163.40 1890 1955 1882 2460 1327 1895 1925.36 0.99 0 345 1910 1902 1887 1879 1864 1906 1883 179 565 500 1250 1 1 35819005 690 7.55 0.51 12 0.25 255.00 3796.00 3310 20240709 -41.84 1750 20241209 10.00 2205 -12.70 20250107 1845 4.34 20250212 3310 -41.84 20240709 1750 10.00 20241209 1.34 N 024910 500 179 억 355388 N N 0 N 00 N
4 20250219 140350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1926 31 2 1.64 147539600 76585 140.09 1890 1955 1882 2460 1327 1895 1926.48 0.99 0 -8380 1910 1902 1887 1879 1864 1906 1883 179 565 500 1250 1 1 35819005 690 7.55 0.51 12 0.21 255.00 3796.00 3310 20240709 -41.81 1750 20241209 10.06 2205 -12.65 20250107 1845 4.39 20250212 3310 -41.81 20240709 1750 10.06 20241209 1.34 N 024910 500 179 억 355388 N N 0 N 00 N
5 20250219 130351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1930 35 2 1.85 119611686 62031 113.47 1890 1955 1882 2460 1327 1895 1928.26 0.99 0 -8504 1910 1902 1887 1879 1864 1906 1883 179 565 500 1250 1 1 35819005 691 7.57 0.51 12 0.17 255.00 3796.00 3310 20240709 -41.69 1750 20241209 10.29 2205 -12.47 20250107 1845 4.61 20250212 3310 -41.69 20240709 1750 10.29 20241209 1.34 N 024910 500 179 억 355388 N N 0 N 00 N
6 20250219 120351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1921 26 2 1.37 112296054 58229 106.51 1890 1955 1882 2460 1327 1895 1928.52 0.99 0 -8692 1910 1902 1887 1879 1864 1906 1883 179 565 500 1250 1 1 35819005 688 7.53 0.51 12 0.16 255.00 3796.00 3310 20240709 -41.96 1750 20241209 9.77 2205 -12.88 20250107 1845 4.12 20250212 3310 -41.96 20240709 1750 9.77 20241209 1.34 N 024910 500 179 억 355388 N N 0 N 00 N
7 20250219 110352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1918 23 2 1.21 102591233 53170 97.26 1890 1955 1882 2460 1327 1895 1929.49 0.99 0 -12580 1910 1902 1887 1879 1864 1906 1883 179 565 500 1250 1 1 35819005 687 7.52 0.51 12 0.15 255.00 3796.00 3310 20240709 -42.05 1750 20241209 9.60 2205 -13.02 20250107 1845 3.96 20250212 3310 -42.05 20240709 1750 9.60 20241209 1.34 N 024910 500 179 억 355388 N N 0 N 00 N
8 20250219 100351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1924 29 2 1.53 92682532 48013 87.82 1890 1955 1882 2460 1327 1895 1930.36 0.99 0 -9816 1910 1902 1887 1879 1864 1906 1883 179 565 500 1250 1 1 35819005 689 7.55 0.51 12 0.13 255.00 3796.00 3310 20240709 -41.87 1750 20241209 9.94 2205 -12.74 20250107 1845 4.28 20250212 3310 -41.87 20240709 1750 9.94 20241209 1.34 N 024910 500 179 억 355388 N N 0 N 00 N
9 20250219 090352 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1890 -5 5 -0.26 1832860 970 1.77 1890 1890 1883 2460 1327 1895 1889.55 0.99 0 150 1910 1902 1887 1879 1864 1906 1883 179 565 500 1250 1 1 35819005 677 7.41 0.50 12 0.00 255.00 3796.00 3310 20240709 -42.90 1750 20241209 8.00 2205 -14.29 20250107 1845 2.44 20250212 3310 -42.90 20240709 1750 8.00 20241209 1.34 N 024910 500 179 억 355388 N N 0 N 00 N
10 20250218 160350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1895 21 2 1.12 98650054 52374 140.14 1874 1895 1872 2435 1312 1874 1883.57 0.98 0 3695 1886 1879 1872 1865 1858 1883 1869 179 561 500 1230 1 1 35819005 679 7.43 0.50 12 0.15 255.00 3796.00 3310 20240709 -42.75 1750 20241209 8.29 2205 -14.06 20250107 1845 2.71 20250212 3310 -42.75 20240709 1750 8.29 20241209 1.34 N 024910 500 179 억 351695 N N 0 N 00 N
11 20250218 150351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1895 21 2 1.12 95991737 50971 136.38 1874 1895 1872 2435 1312 1874 1883.26 0.98 0 4076 1886 1879 1872 1865 1858 1883 1869 179 561 500 1230 1 1 35819005 679 7.43 0.50 12 0.14 255.00 3796.00 3310 20240709 -42.75 1750 20241209 8.29 2205 -14.06 20250107 1845 2.71 20250212 3310 -42.75 20240709 1750 8.29 20241209 1.34 N 024910 500 179 억 351695 N N 0 N 00 N
12 20250218 140351 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1893 19 2 1.01 74241611 39474 105.62 1874 1893 1872 2435 1312 1874 1880.77 0.98 0 2806 1886 1879 1872 1865 1858 1883 1869 179 561 500 1230 1 1 35819005 678 7.42 0.50 12 0.11 255.00 3796.00 3310 20240709 -42.81 1750 20241209 8.17 2205 -14.15 20250107 1845 2.60 20250212 3310 -42.81 20240709 1750 8.17 20241209 1.34 N 024910 500 179 억 351695 N N 0 N 00 N