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
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
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
20250218,130350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1889,15,2,0.80,68857518,36625,98.00,1874,1891,1872,2435,1312,1874,1880.07,0.98,0,663,1886,1879,1872,1865,1858,1883,1869,179,561,500,1230,1,1,35819005,677,7.41,0.50,12,0.10,255.00,3796.00,3310,20240709,-42.93,1750,20241209,7.94,2205,-14.33,20250107,1845,2.38,20250212,3310,-42.93,20240709,1750,7.94,20241209,1.34,N,024910,500,179 억,,351695,N,N,0,N,00,N
20250218,120350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1883,9,2,0.48,63722038,33903,90.72,1874,1891,1872,2435,1312,1874,1879.54,0.98,0,619,1886,1879,1872,1865,1858,1883,1869,179,561,500,1230,1,1,35819005,674,7.38,0.50,12,0.09,255.00,3796.00,3310,20240709,-43.11,1750,20241209,7.60,2205,-14.60,20250107,1845,2.06,20250212,3310,-43.11,20240709,1750,7.60,20241209,1.34,N,024910,500,179 억,,351695,N,N,0,N,00,N
20250218,110350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1877,3,2,0.16,29234464,15544,41.59,1874,1891,1872,2435,1312,1874,1880.76,0.98,0,-1230,1886,1879,1872,1865,1858,1883,1869,179,561,500,1230,1,1,35819005,672,7.36,0.49,12,0.04,255.00,3796.00,3310,20240709,-43.29,1750,20241209,7.26,2205,-14.88,20250107,1845,1.73,20250212,3310,-43.29,20240709,1750,7.26,20241209,1.34,N,024910,500,179 억,,351695,N,N,0,N,00,N
20250218,100350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1878,4,2,0.21,21824485,11598,31.03,1874,1891,1872,2435,1312,1874,1881.75,0.98,0,-86,1886,1879,1872,1865,1858,1883,1869,179,561,500,1230,1,1,35819005,673,7.36,0.49,12,0.03,255.00,3796.00,3310,20240709,-43.26,1750,20241209,7.31,2205,-14.83,20250107,1845,1.79,20250212,3310,-43.26,20240709,1750,7.31,20241209,1.34,N,024910,500,179 억,,351695,N,N,0,N,00,N
20250218,090350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1884,10,2,0.53,241821,129,0.35,1874,1885,1873,2435,1312,1874,1874.58,0.98,0,12,1886,1879,1872,1865,1858,1883,1869,179,561,500,1230,1,1,35819005,675,7.39,0.50,12,0.00,255.00,3796.00,3310,20240709,-43.08,1750,20241209,7.66,2205,-14.56,20250107,1845,2.11,20250212,3310,-43.08,20240709,1750,7.66,20241209,1.34,N,024910,500,179 억,,351695,N,N,0,N,00,N
20250217,160350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1874,2,2,0.11,69107702,36973,59.50,1868,1879,1865,2430,1311,1872,1869.14,0.99,0,-4641,1896,1884,1866,1854,1836,1890,1860,179,558,500,1230,1,1,35819005,671,7.35,0.49,12,0.10,255.00,3796.00,3310,20240709,-43.38,1750,20241209,7.09,2205,-15.01,20250107,1845,1.57,20250212,3310,-43.38,20240709,1750,7.09,20241209,1.37,N,024910,500,179 억,,356336,N,N,0,N,00,N
20250217,150350,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1872,0,3,0.00,66197128,35418,56.99,1868,1879,1865,2430,1311,1872,1869.03,0.99,0,-4306,1896,1884,1866,1854,1836,1890,1860,179,558,500,1230,1,1,35819005,671,7.34,0.49,12,0.10,255.00,3796.00,3310,20240709,-43.44,1750,20241209,6.97,2205,-15.10,20250107,1845,1.46,20250212,3310,-43.44,20240709,1750,6.97,20241209,1.37,N,024910,500,179 억,,356336,N,N,0,N,00,N
20250217,140349,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,1868,-4,5,-0.21,43760728,23422,37.69,1868,1879,1865,2430,1311,1872,1868.36,0.99,0,-4270,1896,1884,1866,1854,1836,1890,1860,179,558,500,1230,1,1,35819005,669,7.33,0.49,12,0.07,255.00,3796.00,3310,20240709,-43.56,1750,20241209,6.74,2205,-15.28,20250107,1845,1.25,20250212,3310,-43.56,20240709,1750,6.74,20241209,1.37,N,024910,500,179 억,,356336,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 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
3 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
4 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
5 20250218 130350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1889 15 2 0.80 68857518 36625 98.00 1874 1891 1872 2435 1312 1874 1880.07 0.98 0 663 1886 1879 1872 1865 1858 1883 1869 179 561 500 1230 1 1 35819005 677 7.41 0.50 12 0.10 255.00 3796.00 3310 20240709 -42.93 1750 20241209 7.94 2205 -14.33 20250107 1845 2.38 20250212 3310 -42.93 20240709 1750 7.94 20241209 1.34 N 024910 500 179 억 351695 N N 0 N 00 N
6 20250218 120350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1883 9 2 0.48 63722038 33903 90.72 1874 1891 1872 2435 1312 1874 1879.54 0.98 0 619 1886 1879 1872 1865 1858 1883 1869 179 561 500 1230 1 1 35819005 674 7.38 0.50 12 0.09 255.00 3796.00 3310 20240709 -43.11 1750 20241209 7.60 2205 -14.60 20250107 1845 2.06 20250212 3310 -43.11 20240709 1750 7.60 20241209 1.34 N 024910 500 179 억 351695 N N 0 N 00 N
7 20250218 110350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1877 3 2 0.16 29234464 15544 41.59 1874 1891 1872 2435 1312 1874 1880.76 0.98 0 -1230 1886 1879 1872 1865 1858 1883 1869 179 561 500 1230 1 1 35819005 672 7.36 0.49 12 0.04 255.00 3796.00 3310 20240709 -43.29 1750 20241209 7.26 2205 -14.88 20250107 1845 1.73 20250212 3310 -43.29 20240709 1750 7.26 20241209 1.34 N 024910 500 179 억 351695 N N 0 N 00 N
8 20250218 100350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1878 4 2 0.21 21824485 11598 31.03 1874 1891 1872 2435 1312 1874 1881.75 0.98 0 -86 1886 1879 1872 1865 1858 1883 1869 179 561 500 1230 1 1 35819005 673 7.36 0.49 12 0.03 255.00 3796.00 3310 20240709 -43.26 1750 20241209 7.31 2205 -14.83 20250107 1845 1.79 20250212 3310 -43.26 20240709 1750 7.31 20241209 1.34 N 024910 500 179 억 351695 N N 0 N 00 N
9 20250218 090350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1884 10 2 0.53 241821 129 0.35 1874 1885 1873 2435 1312 1874 1874.58 0.98 0 12 1886 1879 1872 1865 1858 1883 1869 179 561 500 1230 1 1 35819005 675 7.39 0.50 12 0.00 255.00 3796.00 3310 20240709 -43.08 1750 20241209 7.66 2205 -14.56 20250107 1845 2.11 20250212 3310 -43.08 20240709 1750 7.66 20241209 1.34 N 024910 500 179 억 351695 N N 0 N 00 N
10 20250217 160350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1874 2 2 0.11 69107702 36973 59.50 1868 1879 1865 2430 1311 1872 1869.14 0.99 0 -4641 1896 1884 1866 1854 1836 1890 1860 179 558 500 1230 1 1 35819005 671 7.35 0.49 12 0.10 255.00 3796.00 3310 20240709 -43.38 1750 20241209 7.09 2205 -15.01 20250107 1845 1.57 20250212 3310 -43.38 20240709 1750 7.09 20241209 1.37 N 024910 500 179 억 356336 N N 0 N 00 N
11 20250217 150350 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1872 0 3 0.00 66197128 35418 56.99 1868 1879 1865 2430 1311 1872 1869.03 0.99 0 -4306 1896 1884 1866 1854 1836 1890 1860 179 558 500 1230 1 1 35819005 671 7.34 0.49 12 0.10 255.00 3796.00 3310 20240709 -43.44 1750 20241209 6.97 2205 -15.10 20250107 1845 1.46 20250212 3310 -43.44 20240709 1750 6.97 20241209 1.37 N 024910 500 179 억 356336 N N 0 N 00 N
12 20250217 140349 57 100.00 KOSDAQ 운송장비·부품 N N N N N 1868 -4 5 -0.21 43760728 23422 37.69 1868 1879 1865 2430 1311 1872 1868.36 0.99 0 -4270 1896 1884 1866 1854 1836 1890 1860 179 558 500 1230 1 1 35819005 669 7.33 0.49 12 0.07 255.00 3796.00 3310 20240709 -43.56 1750 20241209 6.74 2205 -15.28 20250107 1845 1.25 20250212 3310 -43.56 20240709 1750 6.74 20241209 1.37 N 024910 500 179 억 356336 N N 0 N 00 N