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

Update 2025-02-28 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-02-28 18:11:50 +09:00
parent 681fa46023
commit 33f07a966d
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
011320/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
20250228,160305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3500,-100,5,-2.78,129063640,36555,125.48,3560,3575,3495,4680,2520,3600,3530.67,1.93,0,-6535,3666,3632,3596,3562,3526,3615,3545,97,1080,500,2520,5,1,19320695,676,10.61,0.58,12,0.19,330.00,6072.00,5200,20240527,-32.69,3155,20241210,10.94,3645,-3.98,20250218,3380,3.55,20250123,5200,-32.69,20240527,3155,10.94,20241210,2.79,N,011320,500,96 억,,372424,N,N,0,N,00,N
20250228,150305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3515,-85,5,-2.36,117041985,33121,113.69,3560,3575,3500,4680,2520,3600,3533.77,1.93,0,-6092,3666,3632,3596,3562,3526,3615,3545,97,1080,500,2520,5,1,19320695,679,10.65,0.58,12,0.17,330.00,6072.00,5200,20240527,-32.40,3155,20241210,11.41,3645,-3.57,20250218,3380,3.99,20250123,5200,-32.40,20240527,3155,11.41,20241210,2.79,N,011320,500,96 억,,372424,N,N,0,N,00,N
20250228,140306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3520,-80,5,-2.22,112006890,31685,108.76,3560,3575,3500,4680,2520,3600,3535.01,1.93,0,-6059,3666,3632,3596,3562,3526,3615,3545,97,1080,500,2520,5,1,19320695,680,10.67,0.58,12,0.16,330.00,6072.00,5200,20240527,-32.31,3155,20241210,11.57,3645,-3.43,20250218,3380,4.14,20250123,5200,-32.31,20240527,3155,11.57,20241210,2.79,N,011320,500,96 억,,372424,N,N,0,N,00,N
20250228,130306,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3510,-90,5,-2.50,92549530,26140,89.73,3560,3575,3510,4680,2520,3600,3540.53,1.93,0,-5601,3666,3632,3596,3562,3526,3615,3545,97,1080,500,2520,5,1,19320695,678,10.64,0.58,12,0.14,330.00,6072.00,5200,20240527,-32.50,3155,20241210,11.25,3645,-3.70,20250218,3380,3.85,20250123,5200,-32.50,20240527,3155,11.25,20241210,2.79,N,011320,500,96 억,,372424,N,N,0,N,00,N
20250228,120304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3540,-60,5,-1.67,47218455,13267,45.54,3560,3575,3535,4680,2520,3600,3559.09,1.93,0,-521,3666,3632,3596,3562,3526,3615,3545,97,1080,500,2520,5,1,19320695,684,10.73,0.58,12,0.07,330.00,6072.00,5200,20240527,-31.92,3155,20241210,12.20,3645,-2.88,20250218,3380,4.73,20250123,5200,-31.92,20240527,3155,12.20,20241210,2.79,N,011320,500,96 억,,372424,N,N,0,N,00,N
20250228,110305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-30,5,-0.83,27019085,7591,26.06,3560,3575,3550,4680,2520,3600,3559.36,1.93,0,2532,3666,3632,3596,3562,3526,3615,3545,97,1080,500,2520,5,1,19320695,690,10.82,0.59,12,0.04,330.00,6072.00,5200,20240527,-31.35,3155,20241210,13.15,3645,-2.06,20250218,3380,5.62,20250123,5200,-31.35,20240527,3155,13.15,20241210,2.79,N,011320,500,96 억,,372424,N,N,0,N,00,N
20250228,100304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-30,5,-0.83,24206525,6800,23.34,3560,3575,3550,4680,2520,3600,3559.78,1.93,0,2107,3666,3632,3596,3562,3526,3615,3545,97,1080,500,2520,5,1,19320695,690,10.82,0.59,12,0.04,330.00,6072.00,5200,20240527,-31.35,3155,20241210,13.15,3645,-2.06,20250218,3380,5.62,20250123,5200,-31.35,20240527,3155,13.15,20241210,2.79,N,011320,500,96 억,,372424,N,N,0,N,00,N
20250228,090305,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3550,-50,5,-1.39,15154630,4257,14.61,3560,3560,3550,4680,2520,3600,3559.93,1.93,0,1922,3666,3632,3596,3562,3526,3615,3545,97,1080,500,2520,5,1,19320695,686,10.76,0.58,12,0.02,330.00,6072.00,5200,20240527,-31.73,3155,20241210,12.52,3645,-2.61,20250218,3380,5.03,20250123,5200,-31.73,20240527,3155,12.52,20241210,2.79,N,011320,500,96 억,,372424,N,N,0,N,00,N
20250227,160304,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3600,-5,5,-0.14,104410510,29132,113.66,3610,3630,3560,4685,2525,3605,3584.00,1.94,0,-2949,3675,3640,3605,3570,3535,3657,3587,97,1080,500,2520,5,1,19320695,696,10.91,0.59,12,0.15,330.00,6072.00,5200,20240527,-30.77,3155,20241210,14.10,3645,-1.23,20250218,3380,6.51,20250123,5200,-30.77,20240527,3155,14.10,20241210,2.79,N,011320,500,96 억,,375373,N,N,0,N,00,N
20250227,150302,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3575,-30,5,-0.83,98840890,27579,107.60,3610,3630,3560,4685,2525,3605,3583.92,1.94,0,-2926,3675,3640,3605,3570,3535,3657,3587,97,1080,500,2520,5,1,19320695,691,10.83,0.59,12,0.14,330.00,6072.00,5200,20240527,-31.25,3155,20241210,13.31,3645,-1.92,20250218,3380,5.77,20250123,5200,-31.25,20240527,3155,13.31,20241210,2.79,N,011320,500,96 억,,375373,N,N,0,N,00,N
20250227,140303,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3570,-35,5,-0.97,95139980,26547,103.58,3610,3630,3560,4685,2525,3605,3583.83,1.94,0,-2704,3675,3640,3605,3570,3535,3657,3587,97,1080,500,2520,5,1,19320695,690,10.82,0.59,12,0.14,330.00,6072.00,5200,20240527,-31.35,3155,20241210,13.15,3645,-2.06,20250218,3380,5.62,20250123,5200,-31.35,20240527,3155,13.15,20241210,2.79,N,011320,500,96 억,,375373,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 20250228 160305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3500 -100 5 -2.78 129063640 36555 125.48 3560 3575 3495 4680 2520 3600 3530.67 1.93 0 -6535 3666 3632 3596 3562 3526 3615 3545 97 1080 500 2520 5 1 19320695 676 10.61 0.58 12 0.19 330.00 6072.00 5200 20240527 -32.69 3155 20241210 10.94 3645 -3.98 20250218 3380 3.55 20250123 5200 -32.69 20240527 3155 10.94 20241210 2.79 N 011320 500 96 억 372424 N N 0 N 00 N
3 20250228 150305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3515 -85 5 -2.36 117041985 33121 113.69 3560 3575 3500 4680 2520 3600 3533.77 1.93 0 -6092 3666 3632 3596 3562 3526 3615 3545 97 1080 500 2520 5 1 19320695 679 10.65 0.58 12 0.17 330.00 6072.00 5200 20240527 -32.40 3155 20241210 11.41 3645 -3.57 20250218 3380 3.99 20250123 5200 -32.40 20240527 3155 11.41 20241210 2.79 N 011320 500 96 억 372424 N N 0 N 00 N
4 20250228 140306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3520 -80 5 -2.22 112006890 31685 108.76 3560 3575 3500 4680 2520 3600 3535.01 1.93 0 -6059 3666 3632 3596 3562 3526 3615 3545 97 1080 500 2520 5 1 19320695 680 10.67 0.58 12 0.16 330.00 6072.00 5200 20240527 -32.31 3155 20241210 11.57 3645 -3.43 20250218 3380 4.14 20250123 5200 -32.31 20240527 3155 11.57 20241210 2.79 N 011320 500 96 억 372424 N N 0 N 00 N
5 20250228 130306 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3510 -90 5 -2.50 92549530 26140 89.73 3560 3575 3510 4680 2520 3600 3540.53 1.93 0 -5601 3666 3632 3596 3562 3526 3615 3545 97 1080 500 2520 5 1 19320695 678 10.64 0.58 12 0.14 330.00 6072.00 5200 20240527 -32.50 3155 20241210 11.25 3645 -3.70 20250218 3380 3.85 20250123 5200 -32.50 20240527 3155 11.25 20241210 2.79 N 011320 500 96 억 372424 N N 0 N 00 N
6 20250228 120304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3540 -60 5 -1.67 47218455 13267 45.54 3560 3575 3535 4680 2520 3600 3559.09 1.93 0 -521 3666 3632 3596 3562 3526 3615 3545 97 1080 500 2520 5 1 19320695 684 10.73 0.58 12 0.07 330.00 6072.00 5200 20240527 -31.92 3155 20241210 12.20 3645 -2.88 20250218 3380 4.73 20250123 5200 -31.92 20240527 3155 12.20 20241210 2.79 N 011320 500 96 억 372424 N N 0 N 00 N
7 20250228 110305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -30 5 -0.83 27019085 7591 26.06 3560 3575 3550 4680 2520 3600 3559.36 1.93 0 2532 3666 3632 3596 3562 3526 3615 3545 97 1080 500 2520 5 1 19320695 690 10.82 0.59 12 0.04 330.00 6072.00 5200 20240527 -31.35 3155 20241210 13.15 3645 -2.06 20250218 3380 5.62 20250123 5200 -31.35 20240527 3155 13.15 20241210 2.79 N 011320 500 96 억 372424 N N 0 N 00 N
8 20250228 100304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -30 5 -0.83 24206525 6800 23.34 3560 3575 3550 4680 2520 3600 3559.78 1.93 0 2107 3666 3632 3596 3562 3526 3615 3545 97 1080 500 2520 5 1 19320695 690 10.82 0.59 12 0.04 330.00 6072.00 5200 20240527 -31.35 3155 20241210 13.15 3645 -2.06 20250218 3380 5.62 20250123 5200 -31.35 20240527 3155 13.15 20241210 2.79 N 011320 500 96 억 372424 N N 0 N 00 N
9 20250228 090305 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3550 -50 5 -1.39 15154630 4257 14.61 3560 3560 3550 4680 2520 3600 3559.93 1.93 0 1922 3666 3632 3596 3562 3526 3615 3545 97 1080 500 2520 5 1 19320695 686 10.76 0.58 12 0.02 330.00 6072.00 5200 20240527 -31.73 3155 20241210 12.52 3645 -2.61 20250218 3380 5.03 20250123 5200 -31.73 20240527 3155 12.52 20241210 2.79 N 011320 500 96 억 372424 N N 0 N 00 N
10 20250227 160304 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3600 -5 5 -0.14 104410510 29132 113.66 3610 3630 3560 4685 2525 3605 3584.00 1.94 0 -2949 3675 3640 3605 3570 3535 3657 3587 97 1080 500 2520 5 1 19320695 696 10.91 0.59 12 0.15 330.00 6072.00 5200 20240527 -30.77 3155 20241210 14.10 3645 -1.23 20250218 3380 6.51 20250123 5200 -30.77 20240527 3155 14.10 20241210 2.79 N 011320 500 96 억 375373 N N 0 N 00 N
11 20250227 150302 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3575 -30 5 -0.83 98840890 27579 107.60 3610 3630 3560 4685 2525 3605 3583.92 1.94 0 -2926 3675 3640 3605 3570 3535 3657 3587 97 1080 500 2520 5 1 19320695 691 10.83 0.59 12 0.14 330.00 6072.00 5200 20240527 -31.25 3155 20241210 13.31 3645 -1.92 20250218 3380 5.77 20250123 5200 -31.25 20240527 3155 13.31 20241210 2.79 N 011320 500 96 억 375373 N N 0 N 00 N
12 20250227 140303 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3570 -35 5 -0.97 95139980 26547 103.58 3610 3630 3560 4685 2525 3605 3583.83 1.94 0 -2704 3675 3640 3605 3570 3535 3657 3587 97 1080 500 2520 5 1 19320695 690 10.82 0.59 12 0.14 330.00 6072.00 5200 20240527 -31.35 3155 20241210 13.15 3645 -2.06 20250218 3380 5.62 20250123 5200 -31.35 20240527 3155 13.15 20241210 2.79 N 011320 500 96 억 375373 N N 0 N 00 N