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

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 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
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
20250218,130348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7840,-120,5,-1.51,253337750,32526,52.47,7970,7980,7710,10340,5580,7960,7788.78,0.38,0,2479,8513,8236,8093,7816,7673,8165,7745,42,2380,500,5570,10,1,8350000,655,5.14,0.18,12,0.39,1525.00,42723.00,13000,20250123,-39.69,5530,20241210,41.77,13000,-39.69,20250123,5830,34.48,20250102,13000,-39.69,20250123,5530,41.77,20241210,0.00,N,024830,500,41 억,,31316,N,N,0,N,00,N
20250218,120348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7800,-160,5,-2.01,205801780,26469,42.70,7970,7980,7710,10340,5580,7960,7775.20,0.38,0,2231,8513,8236,8093,7816,7673,8165,7745,42,2380,500,5570,10,1,8350000,651,5.11,0.18,12,0.32,1525.00,42723.00,13000,20250123,-40.00,5530,20241210,41.05,13000,-40.00,20250123,5830,33.79,20250102,13000,-40.00,20250123,5530,41.05,20241210,0.00,N,024830,500,41 억,,31316,N,N,0,N,00,N
20250218,110349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7770,-190,5,-2.39,184284260,23705,38.24,7970,7980,7710,10340,5580,7960,7774.07,0.38,0,1489,8513,8236,8093,7816,7673,8165,7745,42,2380,500,5570,10,1,8350000,649,5.10,0.18,12,0.28,1525.00,42723.00,13000,20250123,-40.23,5530,20241210,40.51,13000,-40.23,20250123,5830,33.28,20250102,13000,-40.23,20250123,5530,40.51,20241210,0.00,N,024830,500,41 억,,31316,N,N,0,N,00,N
20250218,100349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7800,-160,5,-2.01,123025900,15790,25.47,7970,7980,7710,10340,5580,7960,7791.38,0.38,0,1556,8513,8236,8093,7816,7673,8165,7745,42,2380,500,5570,10,1,8350000,651,5.11,0.18,12,0.19,1525.00,42723.00,13000,20250123,-40.00,5530,20241210,41.05,13000,-40.00,20250123,5830,33.79,20250102,13000,-40.00,20250123,5530,41.05,20241210,0.00,N,024830,500,41 억,,31316,N,N,0,N,00,N
20250218,090349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7860,-100,5,-1.26,9620090,1209,1.95,7970,7980,7860,10340,5580,7960,7957.06,0.38,0,-466,8513,8236,8093,7816,7673,8165,7745,42,2380,500,5570,10,1,8350000,656,5.15,0.18,12,0.01,1525.00,42723.00,13000,20250123,-39.54,5530,20241210,42.13,13000,-39.54,20250123,5830,34.82,20250102,13000,-39.54,20250123,5530,42.13,20241210,0.00,N,024830,500,41 억,,31316,N,N,0,N,00,N
20250217,160348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7960,-390,5,-4.67,488048130,60635,89.63,8370,8370,7950,10850,5850,8350,8048.12,0.37,0,285,8636,8492,8256,8112,7876,8565,8185,42,2500,500,5840,10,1,8350000,665,5.22,0.19,12,0.73,1525.00,42723.00,13000,20250123,-38.77,5530,20241210,43.94,13000,-38.77,20250123,5830,36.54,20250102,13000,-38.77,20250123,5530,43.94,20241210,0.00,N,024830,500,41 억,,31099,N,N,0,N,00,N
20250217,150348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,7980,-370,5,-4.43,459811110,57092,84.39,8370,8370,7950,10850,5850,8350,8052.62,0.37,0,103,8636,8492,8256,8112,7876,8565,8185,42,2500,500,5840,10,1,8350000,666,5.23,0.19,12,0.68,1525.00,42723.00,13000,20250123,-38.62,5530,20241210,44.30,13000,-38.62,20250123,5830,36.88,20250102,13000,-38.62,20250123,5530,44.30,20241210,0.00,N,024830,500,41 억,,31099,N,N,0,N,00,N
20250217,140348,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,8000,-350,5,-4.19,395181270,48979,72.40,8370,8370,7960,10850,5850,8350,8067.00,0.37,0,73,8636,8492,8256,8112,7876,8565,8185,42,2500,500,5840,10,1,8350000,668,5.25,0.19,12,0.59,1525.00,42723.00,13000,20250123,-38.46,5530,20241210,44.67,13000,-38.46,20250123,5830,37.22,20250102,13000,-38.46,20250123,5530,44.67,20241210,0.00,N,024830,500,41 억,,31099,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 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
3 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
4 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
5 20250218 130348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7840 -120 5 -1.51 253337750 32526 52.47 7970 7980 7710 10340 5580 7960 7788.78 0.38 0 2479 8513 8236 8093 7816 7673 8165 7745 42 2380 500 5570 10 1 8350000 655 5.14 0.18 12 0.39 1525.00 42723.00 13000 20250123 -39.69 5530 20241210 41.77 13000 -39.69 20250123 5830 34.48 20250102 13000 -39.69 20250123 5530 41.77 20241210 0.00 N 024830 500 41 억 31316 N N 0 N 00 N
6 20250218 120348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7800 -160 5 -2.01 205801780 26469 42.70 7970 7980 7710 10340 5580 7960 7775.20 0.38 0 2231 8513 8236 8093 7816 7673 8165 7745 42 2380 500 5570 10 1 8350000 651 5.11 0.18 12 0.32 1525.00 42723.00 13000 20250123 -40.00 5530 20241210 41.05 13000 -40.00 20250123 5830 33.79 20250102 13000 -40.00 20250123 5530 41.05 20241210 0.00 N 024830 500 41 억 31316 N N 0 N 00 N
7 20250218 110349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7770 -190 5 -2.39 184284260 23705 38.24 7970 7980 7710 10340 5580 7960 7774.07 0.38 0 1489 8513 8236 8093 7816 7673 8165 7745 42 2380 500 5570 10 1 8350000 649 5.10 0.18 12 0.28 1525.00 42723.00 13000 20250123 -40.23 5530 20241210 40.51 13000 -40.23 20250123 5830 33.28 20250102 13000 -40.23 20250123 5530 40.51 20241210 0.00 N 024830 500 41 억 31316 N N 0 N 00 N
8 20250218 100349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7800 -160 5 -2.01 123025900 15790 25.47 7970 7980 7710 10340 5580 7960 7791.38 0.38 0 1556 8513 8236 8093 7816 7673 8165 7745 42 2380 500 5570 10 1 8350000 651 5.11 0.18 12 0.19 1525.00 42723.00 13000 20250123 -40.00 5530 20241210 41.05 13000 -40.00 20250123 5830 33.79 20250102 13000 -40.00 20250123 5530 41.05 20241210 0.00 N 024830 500 41 억 31316 N N 0 N 00 N
9 20250218 090349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7860 -100 5 -1.26 9620090 1209 1.95 7970 7980 7860 10340 5580 7960 7957.06 0.38 0 -466 8513 8236 8093 7816 7673 8165 7745 42 2380 500 5570 10 1 8350000 656 5.15 0.18 12 0.01 1525.00 42723.00 13000 20250123 -39.54 5530 20241210 42.13 13000 -39.54 20250123 5830 34.82 20250102 13000 -39.54 20250123 5530 42.13 20241210 0.00 N 024830 500 41 억 31316 N N 0 N 00 N
10 20250217 160348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7960 -390 5 -4.67 488048130 60635 89.63 8370 8370 7950 10850 5850 8350 8048.12 0.37 0 285 8636 8492 8256 8112 7876 8565 8185 42 2500 500 5840 10 1 8350000 665 5.22 0.19 12 0.73 1525.00 42723.00 13000 20250123 -38.77 5530 20241210 43.94 13000 -38.77 20250123 5830 36.54 20250102 13000 -38.77 20250123 5530 43.94 20241210 0.00 N 024830 500 41 억 31099 N N 0 N 00 N
11 20250217 150348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 7980 -370 5 -4.43 459811110 57092 84.39 8370 8370 7950 10850 5850 8350 8052.62 0.37 0 103 8636 8492 8256 8112 7876 8565 8185 42 2500 500 5840 10 1 8350000 666 5.23 0.19 12 0.68 1525.00 42723.00 13000 20250123 -38.62 5530 20241210 44.30 13000 -38.62 20250123 5830 36.88 20250102 13000 -38.62 20250123 5530 44.30 20241210 0.00 N 024830 500 41 억 31099 N N 0 N 00 N
12 20250217 140348 57 100.00 KOSDAQ 운송장비·부품 N N N N N 8000 -350 5 -4.19 395181270 48979 72.40 8370 8370 7960 10850 5850 8350 8067.00 0.37 0 73 8636 8492 8256 8112 7876 8565 8185 42 2500 500 5840 10 1 8350000 668 5.25 0.19 12 0.59 1525.00 42723.00 13000 20250123 -38.46 5530 20241210 44.67 13000 -38.46 20250123 5830 37.22 20250102 13000 -38.46 20250123 5530 44.67 20241210 0.00 N 024830 500 41 억 31099 N N 0 N 00 N